| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,505.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 18-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1 | Low52 Price: 884.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 210,128,370 | Low52 Date: 27-Mar-2025 | SHP: 46.95 / 13.03 / 20.82 / 19.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.33 | ||||
| High/Low Price | Quarter: 1,102.7 / 884.0 | Month: 975.4 / 884.0 | Week: 964.5 / 884.0 | Day: 914.6 / 899.1 | Float67: 0.30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 913.05 | 914.60 | 899.10 | 909.70 | 907.94 | -0.37 | 19,115.38 | 53,671 | 1.74 | 35,423 | 2.63 | 3.22 | 0.09 |
| 2 | 02-Apr | 905.00 | 929.95 | 892.15 | 913.05 | 914.41 | 1.02 | 19,185.77 | 90,784 | 2.94 | 55,345 | 4.11 | 5.06 | 0.14 |
| 3 | 01-Apr | 919.10 | 931.45 | 899.95 | 903.85 | 912.26 | -1.02 | 18,992.45 | 59,316 | 1.92 | 34,698 | 2.58 | 3.17 | 0.09 |
| 4 | 28-Mar | 914.95 | 932.15 | 908.50 | 913.15 | 915.57 | 0.76 | 19,187.87 | 116,492 | 3.77 | 68,912 | 5.12 | 6.31 | 0.17 |
| 5 | 27-Mar | 937.00 | 951.00 | 884.00 | 906.25 | 914.77 | -4.09 | 19,042.88 | 836,441 | 27.08 | 570,983 | 42.42 | 52.23 | 1.42 |
| 6 | 26-Mar | 946.00 | 955.00 | 938.60 | 944.90 | 944.97 | -0.11 | 19,855.03 | 107,068 | 3.47 | 81,400 | 6.05 | 7.69 | 0.20 |
| 7 | 25-Mar | 959.85 | 959.90 | 939.45 | 945.90 | 948.03 | -0.51 | 19,876.04 | 112,428 | 3.64 | 67,640 | 5.03 | 6.41 | 0.17 |
| 8 | 24-Mar | 954.00 | 964.50 | 945.20 | 950.75 | 952.46 | 1.51 | 19,977.95 | 192,815 | 6.24 | 115,363 | 8.57 | 10.99 | 0.29 |
| 9 | 21-Mar | 945.70 | 945.80 | 926.95 | 936.60 | 936.48 | -0.06 | 19,680.62 | 102,899 | 3.33 | 61,899 | 4.60 | 5.80 | 0.15 |
| 10 | 20-Mar | 932.75 | 945.85 | 920.15 | 937.15 | 937.24 | 1.43 | 19,692.18 | 65,773 | 2.13 | 35,484 | 2.64 | 3.33 | 0.09 |
| 11 | 19-Mar | 925.00 | 934.00 | 919.05 | 923.95 | 924.61 | -0.01 | 19,414.81 | 123,906 | 4.01 | 90,993 | 6.76 | 8.41 | 0.23 |
| 12 | 18-Mar | 908.20 | 934.95 | 900.05 | 924.00 | 920.85 | 2.24 | 19,415.00 | 56,909 | 1.84 | 27,983 | 2.08 | 2.58 | 0.07 |
| 13 | 17-Mar | 920.05 | 925.95 | 893.15 | 903.75 | 902.28 | -1.77 | 18,990.35 | 142,454 | 4.61 | 80,127 | 5.95 | 7.23 | 0.20 |
| 14 | 13-Mar | 935.80 | 940.55 | 915.75 | 920.05 | 920.55 | -1.29 | 19,332.86 | 542,664 | 17.57 | 517,168 | 38.43 | 47.61 | 1.28 |
| 15 | 12-Mar | 941.00 | 942.35 | 921.65 | 932.10 | 931.43 | -0.32 | 19,586.07 | 34,424 | 1.11 | 19,019 | 1.41 | 1.77 | 0.05 |
| 16 | 11-Mar | 946.00 | 949.75 | 931.60 | 935.05 | 939.92 | -1.57 | 19,648.05 | 30,888 | 1.00 | 13,458 | 1.00 | 1.26 | 0.03 |
| 17 | 10-Mar | 956.35 | 975.40 | 941.15 | 950.00 | 950.55 | -0.02 | 19,962.00 | 1,415,367 | 45.82 | 1,373,731 | 102.07 | 130.58 | 3.41 |
| 18 | 07-Mar | 964.00 | 964.00 | 942.35 | 950.15 | 950.16 | 0.01 | 19,965.35 | 96,846 | 3.14 | 57,126 | 4.24 | 5.43 | 0.14 |
| 19 | 06-Mar | 928.00 | 956.00 | 928.00 | 950.10 | 945.09 | 3.10 | 19,964.30 | 103,758 | 3.36 | 65,294 | 4.85 | 6.17 | 0.16 |
| 20 | 05-Mar | 923.00 | 925.15 | 912.70 | 921.55 | 921.20 | 0.45 | 19,364.38 | 38,884 | 1.26 | 22,349 | 1.66 | 2.06 | 0.06 |
| 21 | 04-Mar | 920.25 | 933.35 | 905.65 | 917.40 | 915.29 | -1.23 | 19,277.18 | 165,580 | 5.36 | 117,876 | 8.76 | 10.79 | 0.29 |
| 22 | 03-Mar | 921.10 | 941.85 | 904.00 | 928.80 | 919.03 | -0.55 | 19,516.72 | 86,513 | 2.80 | 38,587 | 2.87 | 3.55 | 0.10 |
| 23 | 28-Feb | 953.10 | 965.00 | 920.05 | 933.90 | 936.27 | -2.72 | 19,623.89 | 98,510 | 3.19 | 53,416 | 3.97 | 5.00 | 0.13 |
| 24 | 27-Feb | 965.00 | 973.35 | 954.90 | 960.00 | 959.85 | -1.27 | 20,172.00 | 221,731 | 7.18 | 199,738 | 14.84 | 19.17 | 0.50 |
| 25 | 25-Feb | 961.00 | 977.55 | 951.00 | 972.30 | 972.45 | 1.18 | 20,430.78 | 76,598 | 2.48 | 47,526 | 3.53 | 4.62 | 0.12 |
| 26 | 24-Feb | 965.00 | 979.15 | 952.00 | 961.00 | 966.22 | -0.90 | 20,193.00 | 39,047 | 1.26 | 15,474 | 1.15 | 1.50 | 0.04 |
| 27 | 21-Feb | 983.60 | 999.00 | 962.00 | 969.70 | 970.15 | -1.41 | 20,376.15 | 751,366 | 24.32 | 722,490 | 53.68 | 70.09 | 1.79 |
| 28 | 20-Feb | 975.00 | 990.70 | 966.40 | 983.60 | 981.24 | 0.74 | 20,668.23 | 27,408 | 0.89 | 11,917 | 0.89 | 1.17 | 0.03 |
| 29 | 19-Feb | 950.00 | 988.00 | 950.00 | 976.40 | 976.54 | 1.97 | 20,516.93 | 89,672 | 2.90 | 50,907 | 3.78 | 4.97 | 0.13 |
| 30 | 18-Feb | 976.95 | 981.80 | 948.10 | 957.50 | 958.87 | -1.84 | 20,119.79 | 65,799 | 2.13 | 41,978 | 3.12 | 4.03 | 0.10 |
| 31 | 17-Feb | 986.55 | 991.20 | 950.00 | 975.45 | 974.17 | -1.13 | 20,496.97 | 57,773 | 1.87 | 33,804 | 2.51 | 3.29 | 0.08 |
| 32 | 14-Feb | 976.00 | 992.45 | 971.00 | 986.55 | 980.70 | 0.49 | 20,730.21 | 64,702 | 2.09 | 35,288 | 2.62 | 3.46 | 0.09 |
| 33 | 13-Feb | 981.95 | 1,000.65 | 975.50 | 981.75 | 987.33 | 0.07 | 20,629.35 | 76,544 | 2.48 | 46,409 | 3.45 | 4.58 | 0.12 |
| 34 | 12-Feb | 995.90 | 1,002.10 | 972.30 | 981.10 | 988.88 | -1.88 | 20,615.69 | 149,934 | 4.85 | 126,448 | 9.40 | 12.50 | 0.31 |
| 35 | 11-Feb | 1,006.10 | 1,016.95 | 994.00 | 999.85 | 1,000.62 | -1.05 | 21,009.69 | 140,195 | 4.54 | 124,620 | 9.26 | 12.47 | 0.31 |
| 36 | 10-Feb | 1,050.55 | 1,059.00 | 1,010.00 | 1,010.50 | 1,014.37 | -3.81 | 21,233.47 | 79,755 | 2.58 | 68,866 | 5.12 | 6.99 | 0.17 |
| 37 | 07-Feb | 1,042.70 | 1,059.95 | 1,034.60 | 1,050.55 | 1,047.00 | 0.45 | 22,075.04 | 46,854 | 1.52 | 23,887 | 1.77 | 2.00 | 0.06 |
| 38 | 06-Feb | 1,030.10 | 1,053.95 | 1,025.00 | 1,045.80 | 1,044.42 | 2.45 | 21,975.22 | 65,714 | 2.13 | 22,439 | 1.67 | 2.34 | 0.06 |
| 39 | 05-Feb | 1,025.50 | 1,034.00 | 1,010.00 | 1,020.80 | 1,013.09 | -0.34 | 21,449.90 | 93,744 | 3.03 | 74,656 | 5.55 | 7.56 | 0.19 |
| 40 | 04-Feb | 1,027.00 | 1,040.90 | 1,008.15 | 1,024.25 | 1,012.63 | 0.50 | 21,522.40 | 240,826 | 7.80 | 197,923 | 14.71 | 20.04 | 0.49 |
| 41 | 03-Feb | 1,048.20 | 1,058.00 | 1,013.05 | 1,019.20 | 1,027.24 | -2.89 | 21,416.28 | 40,084 | 1.30 | 16,298 | 1.21 | 1.67 | 0.04 |
| 42 | 01-Feb | 1,036.35 | 1,080.00 | 1,031.00 | 1,049.55 | 1,064.15 | 0.51 | 22,054.02 | 69,271 | 2.24 | 29,605 | 2.20 | 3.15 | 0.07 |
| 43 | 31-Jan | 1,002.00 | 1,047.15 | 992.05 | 1,044.20 | 1,029.86 | 4.56 | 21,941.60 | 52,354 | 1.69 | 21,696 | 1.61 | 2.23 | 0.05 |
| 44 | 30-Jan | 1,002.00 | 1,036.40 | 994.75 | 998.65 | 1,000.51 | 0.17 | 20,984.47 | 932,361 | 30.18 | 847,138 | 62.94 | 84.76 | 2.10 |
| 45 | 29-Jan | 971.00 | 1,007.50 | 971.00 | 996.95 | 992.30 | 2.13 | 20,948.75 | 640,476 | 20.73 | 568,979 | 42.27 | 56.46 | 1.41 |
| 46 | 28-Jan | 1,022.40 | 1,022.65 | 969.45 | 976.15 | 978.65 | -3.12 | 20,511.68 | 135,126 | 4.37 | 60,274 | 4.48 | 5.90 | 0.15 |
| 47 | 27-Jan | 1,040.40 | 1,043.55 | 994.75 | 1,007.60 | 1,012.09 | -3.44 | 21,172.53 | 99,853 | 3.23 | 38,555 | 2.86 | 3.90 | 0.10 |
| 48 | 24-Jan | 1,080.00 | 1,090.40 | 1,036.95 | 1,043.55 | 1,059.38 | -3.41 | 21,927.95 | 71,808 | 2.32 | 36,045 | 2.68 | 3.82 | 0.09 |
| 49 | 23-Jan | 1,067.75 | 1,102.70 | 1,058.00 | 1,080.40 | 1,090.41 | 1.17 | 22,702.27 | 141,522 | 4.58 | 61,135 | 4.54 | 6.67 | 0.15 |
| 50 | 22-Jan | 1,070.00 | 1,079.95 | 1,052.50 | 1,067.75 | 1,067.51 | 0.00 | 22,436.46 | 63,876 | 2.07 | 32,870 | 2.44 | 3.51 | 0.08 |
| 51 | 21-Jan | 1,072.45 | 1,081.90 | 1,054.65 | 1,067.75 | 1,066.52 | -0.41 | 22,436.46 | 49,771 | 1.61 | 26,048 | 1.94 | 2.78 | 0.06 |
| 52 | 20-Jan | 1,060.00 | 1,085.00 | 1,043.75 | 1,072.10 | 1,073.67 | 0.83 | 22,527.86 | 151,658 | 4.91 | 110,063 | 8.18 | 11.82 | 0.27 |
| 53 | 17-Jan | 1,056.55 | 1,069.00 | 1,042.85 | 1,063.15 | 1,059.20 | 0.06 | 22,339.80 | 33,804 | 1.09 | 18,344 | 1.36 | 1.94 | 0.05 |
| 54 | 16-Jan | 1,045.00 | 1,070.65 | 1,031.20 | 1,062.50 | 1,056.37 | 1.88 | 22,326.14 | 46,143 | 1.49 | 27,822 | 2.07 | 2.94 | 0.07 |
| 55 | 15-Jan | 1,016.15 | 1,057.70 | 1,016.15 | 1,042.50 | 1,046.50 | 1.26 | 21,905.88 | 44,140 | 1.43 | 22,120 | 1.64 | 2.31 | 0.05 |
| 56 | 14-Jan | 999.50 | 1,035.20 | 975.00 | 1,029.35 | 1,022.99 | 2.98 | 21,629.56 | 29,825 | 0.97 | 15,158 | 1.13 | 1.55 | 0.04 |
| 57 | 13-Jan | 1,053.15 | 1,057.00 | 992.60 | 998.65 | 1,016.89 | -5.69 | 20,984.47 | 60,485 | 1.96 | 35,449 | 2.63 | 3.60 | 0.09 |
| 58 | 10-Jan | 1,076.65 | 1,076.70 | 1,043.00 | 1,055.45 | 1,055.96 | -1.53 | 22,178.00 | 36,989 | 1.20 | 19,939 | 1.48 | 2.11 | 0.05 |
| 59 | 09-Jan | 1,048.65 | 1,078.45 | 1,042.55 | 1,071.60 | 1,064.79 | 2.14 | 22,517.36 | 59,843 | 1.94 | 28,168 | 2.09 | 3.00 | 0.07 |
| 60 | 08-Jan | 1,054.65 | 1,062.80 | 1,035.10 | 1,048.65 | 1,044.97 | -0.82 | 22,035.11 | 28,432 | 0.92 | 14,603 | 1.08 | 1.53 | 0.04 |
| 61 | 07-Jan | 1,047.70 | 1,061.95 | 1,046.05 | 1,057.20 | 1,054.38 | 0.90 | 22,214.77 | 22,339 | 0.72 | 10,702 | 0.80 | 1.13 | 0.03 |
| 62 | 06-Jan | 1,072.30 | 1,077.50 | 1,038.05 | 1,047.70 | 1,054.99 | -2.28 | 22,015.15 | 56,583 | 1.83 | 27,982 | 2.08 | 2.95 | 0.07 |
| 63 | 03-Jan | 1,064.00 | 1,091.70 | 1,057.10 | 1,071.55 | 1,077.07 | 0.91 | 22,516.31 | 92,982 | 3.01 | 41,440 | 3.08 | 4.46 | 0.10 |
| 64 | 02-Jan | 1,045.75 | 1,066.40 | 1,043.00 | 1,061.85 | 1,050.44 | 1.55 | 22,312.48 | 94,640 | 3.06 | 52,273 | 3.88 | 5.49 | 0.13 |
| 65 | 01-Jan | 1,061.45 | 1,074.75 | 1,041.00 | 1,045.40 | 1,050.45 | -1.32 | 21,966.82 | 83,788 | 2.71 | 49,863 | 3.70 | 5.24 | 0.12 |
| 66 | 31-Dec | 1,066.60 | 1,070.95 | 1,045.35 | 1,059.20 | 1,057.41 | -0.39 | 22,256.80 | 40,573 | 1.31 | 23,145 | 1.72 | 2.45 | 0.06 |
| 67 | 30-Dec | 1,073.90 | 1,078.00 | 1,053.15 | 1,063.35 | 1,063.51 | -0.99 | 22,344.00 | 446,525 | 14.46 | 398,117 | 29.58 | 42.34 | 0.99 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO