| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,934.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 5; VWAP21: | Low52 Price: 1,632.2 | Barrier: 1,940.8; Drift%: -17.42 |
| Basic Industry: Auto Components & Equipments | Total Equity: 22,046,162 | Low52 Date: 26-Aug-2025 | SHP: 59.09 / 0.89 / 21.87 / 18.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,934.0 / 1,825.1 | Month: 2,110.0 / 1,894.2 | Week: 1,736.8 / 1,649.7 | Day: 1,800.0 / 1,636.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,800.00 | 1,800.00 | 1,636.10 | 1,652.80 | 1,682.32 | 0.08 | 3,643.79 | 37,794 | 23.77 | 13,053 | 15.48 | 2.20 | 33 |
| 2 | 26-Aug | 1,668.20 | 1,684.90 | 1,632.20 | 1,651.50 | 1,651.25 | -1.00 | 3,640.92 | 9,336 | 5.87 | 5,102 | 6.05 | 0.84 | 13 |
| 3 | 25-Aug | 1,683.50 | 1,683.60 | 1,649.70 | 1,668.20 | 1,668.07 | 0.17 | 3,677.74 | 11,087 | 6.97 | 8,121 | 9.63 | 1.35 | 20 |
| 4 | 22-Aug | 1,670.00 | 1,699.60 | 1,660.00 | 1,665.30 | 1,676.76 | -1.23 | 3,671.35 | 9,111 | 5.73 | 5,516 | 6.54 | 0.92 | 14 |
| 5 | 21-Aug | 1,707.90 | 1,845.00 | 1,674.00 | 1,686.10 | 1,744.86 | -1.23 | 3,717.20 | 33,323 | 20.96 | 10,155 | 12.05 | 1.77 | 25 |
| 6 | 20-Aug | 1,721.30 | 1,736.80 | 1,670.00 | 1,707.10 | 1,691.24 | 0.66 | 3,763.50 | 38,389 | 24.14 | 29,011 | 34.41 | 4.91 | 73 |
| 7 | 19-Aug | 1,701.00 | 1,738.00 | 1,690.00 | 1,695.90 | 1,705.38 | 0.38 | 3,738.81 | 23,687 | 14.90 | 14,345 | 17.02 | 2.45 | 36 |
| 8 | 18-Aug | 1,685.00 | 1,749.90 | 1,676.10 | 1,689.50 | 1,694.75 | 1.90 | 3,724.70 | 110,873 | 69.73 | 83,539 | 99.10 | 14.16 | 209 |
| 9 | 14-Aug | 1,662.00 | 1,690.90 | 1,649.70 | 1,658.00 | 1,670.54 | -0.38 | 3,655.00 | 7,928 | 4.99 | 4,585 | 5.44 | 0.77 | 11 |
| 10 | 13-Aug | 1,720.00 | 1,720.00 | 1,657.80 | 1,664.40 | 1,679.32 | -1.97 | 3,669.36 | 8,259 | 5.19 | 4,863 | 5.77 | 0.82 | 12 |
| 11 | 12-Aug | 1,714.20 | 1,736.80 | 1,676.50 | 1,697.90 | 1,702.32 | -0.53 | 3,743.22 | 8,842 | 5.56 | 5,872 | 6.97 | 1.00 | 15 |
| 12 | 11-Aug | 1,707.50 | 1,717.30 | 1,676.10 | 1,707.00 | 1,698.35 | -0.53 | 3,763.00 | 6,397 | 4.02 | 2,683 | 3.18 | 0.46 | 7 |
| 13 | 08-Aug | 1,735.10 | 1,744.40 | 1,682.00 | 1,716.10 | 1,709.42 | -1.07 | 3,783.34 | 32,750 | 20.60 | 22,772 | 27.01 | 3.89 | 57 |
| 14 | 07-Aug | 1,832.00 | 1,832.00 | 1,710.10 | 1,734.60 | 1,747.13 | -3.09 | 3,824.13 | 43,230 | 27.19 | 29,880 | 35.44 | 5.22 | 75 |
| 15 | 06-Aug | 1,911.00 | 2,000.00 | 1,716.00 | 1,789.90 | 1,821.54 | -5.79 | 3,946.04 | 127,349 | 80.09 | 23,539 | 27.92 | 4.29 | 59 |
| 16 | 05-Aug | 1,900.00 | 1,910.40 | 1,890.00 | 1,900.00 | 1,899.10 | 0.67 | 4,188.00 | 2,179 | 1.37 | 1,260 | 1.49 | 0.24 | 3 |
| 17 | 04-Aug | 1,940.70 | 1,940.80 | 1,876.70 | 1,887.40 | 1,904.91 | -2.75 | 4,160.99 | 4,406 | 2.77 | 2,629 | 3.12 | 0.50 | 7 |
| 18 | 01-Aug | 1,925.00 | 1,984.40 | 1,920.00 | 1,940.70 | 1,958.12 | -0.55 | 4,278.50 | 2,604 | 1.64 | 1,533 | 1.82 | 0.30 | 4 |
| 19 | 31-Jul | 1,950.50 | 1,959.80 | 1,925.00 | 1,951.50 | 1,949.06 | -0.39 | 4,302.31 | 3,502 | 2.20 | 2,549 | 3.02 | 0.50 | 6 |
| 20 | 30-Jul | 1,919.00 | 1,968.90 | 1,919.00 | 1,959.10 | 1,952.64 | 2.09 | 4,319.06 | 2,626 | 1.65 | 1,450 | 1.72 | 0.28 | 4 |
| 21 | 29-Jul | 1,945.00 | 1,979.90 | 1,894.20 | 1,919.00 | 1,920.01 | -1.19 | 4,230.00 | 6,063 | 3.81 | 3,550 | 4.21 | 0.68 | 9 |
| 22 | 28-Jul | 1,952.20 | 1,970.90 | 1,927.00 | 1,942.20 | 1,939.73 | -0.51 | 4,281.81 | 3,768 | 2.37 | 1,994 | 2.37 | 0.39 | 5 |
| 23 | 25-Jul | 1,977.90 | 1,977.90 | 1,925.10 | 1,952.20 | 1,944.70 | -1.30 | 4,303.85 | 3,994 | 2.51 | 2,190 | 2.60 | 0.43 | 6 |
| 24 | 24-Jul | 1,985.00 | 1,993.90 | 1,966.50 | 1,978.00 | 1,978.57 | 0.18 | 4,360.00 | 2,208 | 1.39 | 1,148 | 1.36 | 0.23 | 3 |
| 25 | 23-Jul | 1,979.80 | 1,996.80 | 1,959.30 | 1,974.40 | 1,972.83 | 0.52 | 4,352.79 | 3,470 | 2.18 | 1,745 | 2.07 | 0.34 | 4 |
| 26 | 22-Jul | 2,005.10 | 2,021.60 | 1,960.00 | 1,964.10 | 1,980.35 | -1.22 | 4,330.09 | 13,465 | 8.47 | 9,937 | 11.79 | 1.97 | 25 |
| 27 | 21-Jul | 2,001.60 | 2,001.60 | 1,953.10 | 1,988.40 | 1,987.00 | 0.31 | 4,383.66 | 7,169 | 4.51 | 3,857 | 4.58 | 0.00 | 10 |
| 28 | 18-Jul | 2,024.90 | 2,035.10 | 1,979.30 | 1,982.20 | 2,017.45 | -1.14 | 4,369.99 | 25,592 | 16.10 | 19,146 | 22.71 | 3.86 | 48 |
| 29 | 17-Jul | 2,013.10 | 2,049.40 | 1,993.20 | 2,005.00 | 2,021.07 | 0.59 | 4,420.00 | 24,775 | 15.58 | 18,591 | 22.05 | 3.76 | 47 |
| 30 | 16-Jul | 2,027.50 | 2,032.80 | 1,985.00 | 1,993.20 | 1,999.80 | -0.95 | 4,394.24 | 3,856 | 2.43 | 2,251 | 2.67 | 0.45 | 6 |
| 31 | 15-Jul | 2,024.00 | 2,035.00 | 2,007.40 | 2,012.40 | 2,017.30 | -0.14 | 4,436.57 | 4,638 | 2.92 | 3,242 | 3.85 | 0.65 | 8 |
| 32 | 14-Jul | 2,000.70 | 2,029.90 | 1,995.20 | 2,015.30 | 2,014.39 | -0.02 | 4,442.96 | 2,654 | 1.67 | 1,573 | 1.87 | 0.32 | 4 |
| 33 | 11-Jul | 2,058.00 | 2,058.00 | 2,012.10 | 2,015.70 | 2,024.83 | -1.12 | 4,443.84 | 2,415 | 1.52 | 1,393 | 1.65 | 0.28 | 4 |
| 34 | 10-Jul | 2,035.00 | 2,059.10 | 2,020.80 | 2,038.50 | 2,032.52 | -0.28 | 4,494.11 | 4,179 | 2.63 | 2,292 | 2.72 | 0.47 | 6 |
| 35 | 09-Jul | 2,077.70 | 2,077.70 | 2,031.10 | 2,044.30 | 2,044.85 | -0.78 | 4,506.90 | 8,511 | 5.35 | 5,405 | 6.41 | 1.11 | 14 |
| 36 | 08-Jul | 2,098.00 | 2,098.00 | 2,025.50 | 2,060.30 | 2,050.58 | 0.12 | 4,542.17 | 3,464 | 2.18 | 2,026 | 2.40 | 0.42 | 5 |
| 37 | 07-Jul | 2,090.00 | 2,107.90 | 2,050.00 | 2,057.80 | 2,074.85 | -0.70 | 4,536.66 | 3,336 | 2.10 | 1,993 | 2.36 | 0.41 | 5 |
| 38 | 04-Jul | 2,072.00 | 2,082.70 | 2,051.20 | 2,072.40 | 2,070.18 | 0.77 | 4,568.85 | 2,739 | 1.72 | 1,480 | 1.76 | 0.31 | 4 |
| 39 | 03-Jul | 2,075.00 | 2,075.00 | 2,049.40 | 2,056.50 | 2,057.35 | -0.51 | 4,533.79 | 1,589 | 1.00 | 842 | 1.00 | 0.17 | 2 |
| 40 | 02-Jul | 2,085.40 | 2,091.80 | 2,051.00 | 2,067.00 | 2,069.90 | 0.11 | 4,556.00 | 3,791 | 2.38 | 2,081 | 2.47 | 0.43 | 5 |
| 41 | 01-Jul | 2,090.00 | 2,110.00 | 2,050.00 | 2,064.80 | 2,078.05 | -0.32 | 4,552.09 | 12,472 | 7.84 | 7,127 | 8.45 | 1.48 | 18 |
| 42 | 30-Jun | 2,090.00 | 2,108.90 | 2,036.20 | 2,071.40 | 2,071.42 | 0.43 | 4,566.64 | 21,527 | 13.54 | 10,736 | 12.74 | 2.22 | 27 |
| 43 | 27-Jun | 2,111.30 | 2,113.80 | 2,052.40 | 2,062.60 | 2,079.42 | -0.84 | 4,547.24 | 25,257 | 15.88 | 16,646 | 19.75 | 3.46 | 42 |
| 44 | 26-Jun | 2,121.40 | 2,124.00 | 2,068.80 | 2,080.10 | 2,088.06 | -1.85 | 4,585.82 | 5,615 | 3.53 | 3,305 | 3.92 | 0.69 | 8 |
| 45 | 25-Jun | 2,125.00 | 2,125.00 | 2,090.60 | 2,119.20 | 2,114.48 | 0.90 | 4,672.02 | 2,453 | 1.54 | 1,271 | 1.51 | 0.27 | 3 |
| 46 | 24-Jun | 2,120.00 | 2,120.00 | 2,068.10 | 2,100.40 | 2,098.20 | 0.74 | 4,630.58 | 3,716 | 2.34 | 1,952 | 2.32 | 0.41 | 5 |
| 47 | 23-Jun | 2,084.90 | 2,104.00 | 2,045.40 | 2,085.00 | 2,081.04 | 0.32 | 4,596.00 | 7,061 | 4.44 | 2,746 | 3.26 | 0.57 | 7 |
| 48 | 20-Jun | 2,060.00 | 2,085.10 | 2,035.20 | 2,078.40 | 2,066.20 | 0.91 | 4,582.07 | 3,678 | 2.31 | 1,567 | 1.86 | 0.32 | 4 |
| 49 | 19-Jun | 2,134.30 | 2,140.90 | 2,052.00 | 2,059.60 | 2,088.21 | -3.01 | 4,540.63 | 4,278 | 2.69 | 2,021 | 2.40 | 0.42 | 5 |
| 50 | 18-Jun | 2,163.90 | 2,193.70 | 2,105.00 | 2,123.60 | 2,131.50 | -1.42 | 4,681.72 | 3,310 | 2.08 | 1,586 | 1.88 | 0.34 | 4 |
| 51 | 17-Jun | 2,172.40 | 2,205.50 | 2,138.00 | 2,154.20 | 2,163.22 | -0.84 | 4,749.18 | 4,231 | 2.66 | 2,325 | 2.76 | 0.50 | 6 |
| 52 | 16-Jun | 2,217.50 | 2,248.60 | 2,150.00 | 2,172.40 | 2,174.43 | -2.03 | 4,789.31 | 7,500 | 4.72 | 3,306 | 3.92 | 0.72 | 8 |
| 53 | 13-Jun | 2,180.10 | 2,265.00 | 2,151.90 | 2,217.50 | 2,189.74 | 0.53 | 4,888.74 | 7,826 | 4.92 | 3,543 | 4.20 | 0.78 | 9 |
| 54 | 12-Jun | 2,216.30 | 2,239.80 | 2,190.00 | 2,205.70 | 2,213.67 | -1.47 | 4,862.72 | 6,769 | 4.26 | 3,634 | 4.31 | 0.80 | 9 |
| 55 | 11-Jun | 2,190.00 | 2,255.50 | 2,189.90 | 2,238.70 | 2,218.86 | 1.71 | 4,935.47 | 8,092 | 5.09 | 4,365 | 5.18 | 0.97 | 11 |
| 56 | 10-Jun | 2,239.90 | 2,239.90 | 2,154.10 | 2,201.00 | 2,188.04 | -0.75 | 4,852.00 | 15,359 | 9.66 | 8,361 | 9.92 | 1.83 | 21 |
| 57 | 09-Jun | 2,246.20 | 2,246.60 | 2,206.00 | 2,217.70 | 2,224.97 | 0.21 | 4,889.18 | 4,207 | 2.65 | 2,333 | 2.77 | 0.52 | 6 |
| 58 | 06-Jun | 2,270.60 | 2,270.60 | 2,191.40 | 2,213.00 | 2,215.45 | -1.80 | 4,878.00 | 7,275 | 4.58 | 4,345 | 5.15 | 0.96 | 11 |
| 59 | 05-Jun | 2,268.80 | 2,293.90 | 2,226.90 | 2,253.60 | 2,256.82 | 0.08 | 4,968.32 | 5,988 | 3.77 | 2,549 | 3.02 | 0.58 | 6 |
| 60 | 04-Jun | 2,300.70 | 2,334.50 | 2,230.00 | 2,251.90 | 2,274.76 | -1.64 | 4,964.58 | 9,817 | 6.17 | 4,552 | 5.40 | 1.04 | 11 |
| 61 | 03-Jun | 2,411.20 | 2,423.70 | 2,279.30 | 2,289.50 | 2,327.10 | -5.01 | 5,047.47 | 11,724 | 7.37 | 6,110 | 7.25 | 1.42 | 15 |
| 62 | 02-Jun | 2,514.00 | 2,514.00 | 2,391.00 | 2,410.30 | 2,436.24 | -2.71 | 5,313.79 | 5,655 | 3.56 | 2,355 | 2.79 | 0.57 | 6 |
| 63 | 30-May | 2,435.70 | 2,510.00 | 2,426.80 | 2,477.50 | 2,479.28 | 1.43 | 5,461.94 | 21,925 | 13.79 | 16,632 | 19.73 | 4.12 | 42 |
| 64 | 29-May | 2,538.10 | 2,538.10 | 2,420.00 | 2,442.50 | 2,442.58 | -1.27 | 5,384.78 | 6,452 | 4.06 | 2,127 | 2.52 | 0.52 | 5 |
| 65 | 28-May | 2,398.00 | 2,498.00 | 2,398.00 | 2,473.90 | 2,472.12 | 2.75 | 5,454.00 | 20,303 | 12.77 | 15,402 | 18.27 | 3.81 | 39 |
| 66 | 27-May | 2,421.30 | 2,467.90 | 2,390.00 | 2,407.60 | 2,417.35 | -2.06 | 5,307.83 | 4,382 | 2.76 | 2,992 | 3.55 | 0.72 | 8 |
| 67 | 26-May | 2,410.00 | 2,488.50 | 2,368.70 | 2,458.20 | 2,424.74 | 2.53 | 5,419.39 | 13,608 | 8.56 | 5,762 | 6.84 | 1.40 | 14 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP