| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,497.55 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 974.82 | Low52 Price: 831.15 | Barrier: 1,036.45; Drift%: -1.58 |
| Basic Industry: Auto Components & Equipments | Total Equity: 210,128,370 | Low52 Date: 07-Apr-2025 | SHP: 46.95 / 11.1 / 22.67 / 19.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 1,102.7 / 884.0 | Month: 1,080.0 / 978.8 | Week: 960.0 / 920.05 | Day: 1,035.0 / 965.0 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 970.00 | 1,035.00 | 965.00 | 1,020.30 | 1,010.93 | 5.13 | 21,439.40 | 783,550 | 38.97 | 159,923 | 16.55 | 16.17 | 39 |
| 2 | 26-Aug | 986.95 | 991.80 | 956.25 | 970.50 | 974.96 | -1.23 | 20,392.96 | 109,998 | 5.47 | 75,824 | 7.85 | 7.39 | 19 |
| 3 | 25-Aug | 992.20 | 1,000.00 | 976.95 | 982.60 | 983.05 | -1.51 | 20,647.21 | 228,952 | 11.39 | 215,481 | 22.30 | 21.18 | 53 |
| 4 | 22-Aug | 993.85 | 1,003.95 | 987.20 | 997.65 | 998.50 | 0.74 | 20,963.46 | 48,908 | 2.43 | 36,210 | 3.75 | 3.62 | 9 |
| 5 | 21-Aug | 995.00 | 999.35 | 984.90 | 990.30 | 990.61 | -0.46 | 20,809.01 | 32,049 | 1.59 | 14,355 | 1.49 | 1.42 | 4 |
| 6 | 20-Aug | 1,013.80 | 1,015.55 | 992.20 | 994.85 | 999.10 | -1.53 | 20,904.62 | 37,306 | 1.86 | 25,870 | 2.68 | 2.58 | 6 |
| 7 | 19-Aug | 985.90 | 1,018.85 | 978.80 | 1,010.35 | 1,003.90 | 3.14 | 21,230.32 | 75,555 | 3.76 | 31,084 | 3.22 | 3.12 | 8 |
| 8 | 18-Aug | 959.30 | 987.95 | 951.10 | 979.60 | 971.50 | 3.09 | 20,584.18 | 37,432 | 1.86 | 18,259 | 1.89 | 1.77 | 5 |
| 9 | 14-Aug | 942.60 | 960.00 | 942.60 | 950.20 | 950.69 | 1.01 | 19,966.40 | 26,614 | 1.32 | 13,443 | 1.39 | 1.28 | 3 |
| 10 | 13-Aug | 943.05 | 950.50 | 935.00 | 940.70 | 941.06 | -0.25 | 19,766.78 | 48,564 | 2.42 | 41,670 | 4.31 | 3.92 | 10 |
| 11 | 12-Aug | 923.25 | 951.00 | 922.00 | 943.05 | 942.38 | 1.75 | 19,816.16 | 27,717 | 1.38 | 13,545 | 1.40 | 1.28 | 3 |
| 12 | 11-Aug | 935.45 | 937.00 | 920.05 | 926.80 | 927.05 | -1.33 | 19,474.70 | 36,145 | 1.80 | 23,527 | 2.43 | 2.18 | 6 |
| 13 | 08-Aug | 942.00 | 953.20 | 936.90 | 939.25 | 941.47 | -0.82 | 19,736.31 | 20,108 | 1.00 | 9,663 | 1.00 | 0.91 | 2 |
| 14 | 07-Aug | 966.00 | 969.40 | 940.60 | 947.00 | 951.54 | -1.74 | 19,899.00 | 50,716 | 2.52 | 19,416 | 2.01 | 1.85 | 5 |
| 15 | 06-Aug | 950.00 | 967.20 | 944.30 | 963.75 | 956.48 | 1.03 | 20,251.12 | 47,521 | 2.36 | 23,901 | 2.47 | 2.29 | 6 |
| 16 | 05-Aug | 970.50 | 976.80 | 951.85 | 953.90 | 960.15 | -1.71 | 20,044.15 | 36,673 | 1.82 | 21,052 | 2.18 | 2.02 | 5 |
| 17 | 04-Aug | 990.00 | 990.00 | 965.95 | 970.50 | 972.05 | -0.82 | 20,392.96 | 49,209 | 2.45 | 20,312 | 2.10 | 1.97 | 5 |
| 18 | 01-Aug | 1,000.00 | 1,036.45 | 970.20 | 978.50 | 1,003.21 | -0.66 | 20,561.06 | 179,530 | 8.93 | 39,957 | 4.13 | 4.01 | 10 |
| 19 | 31-Jul | 995.00 | 1,005.30 | 979.00 | 985.00 | 990.60 | -1.97 | 20,697.00 | 46,636 | 2.32 | 25,684 | 2.66 | 2.54 | 6 |
| 20 | 30-Jul | 1,006.70 | 1,019.40 | 1,000.00 | 1,004.80 | 1,008.86 | -0.01 | 21,113.70 | 36,560 | 1.82 | 18,442 | 1.91 | 1.86 | 5 |
| 21 | 29-Jul | 983.00 | 1,010.00 | 978.80 | 1,004.90 | 993.08 | 1.38 | 21,115.80 | 43,177 | 2.15 | 20,601 | 2.13 | 2.05 | 5 |
| 22 | 28-Jul | 1,004.70 | 1,010.80 | 982.30 | 991.20 | 997.20 | -1.24 | 20,827.92 | 38,598 | 1.92 | 20,045 | 2.07 | 2.00 | 5 |
| 23 | 25-Jul | 1,026.70 | 1,028.10 | 997.40 | 1,003.60 | 1,010.43 | -3.04 | 21,088.48 | 51,073 | 2.54 | 26,600 | 2.75 | 2.69 | 7 |
| 24 | 24-Jul | 1,021.50 | 1,046.50 | 1,016.60 | 1,035.10 | 1,036.10 | 1.76 | 21,750.39 | 86,153 | 4.28 | 43,633 | 4.52 | 4.52 | 11 |
| 25 | 23-Jul | 1,014.00 | 1,037.40 | 1,009.10 | 1,017.20 | 1,021.55 | 0.91 | 21,374.26 | 99,892 | 4.97 | 38,373 | 3.97 | 3.92 | 10 |
| 26 | 22-Jul | 1,011.00 | 1,020.00 | 1,004.50 | 1,008.00 | 1,009.06 | -0.38 | 21,180.00 | 22,492 | 1.12 | 12,347 | 1.28 | 1.25 | 3 |
| 27 | 21-Jul | 1,017.00 | 1,023.90 | 1,005.00 | 1,011.80 | 1,014.01 | -0.51 | 21,260.79 | 28,463 | 1.42 | 15,078 | 1.56 | 1.53 | 4 |
| 28 | 18-Jul | 1,042.00 | 1,042.00 | 1,009.00 | 1,017.00 | 1,020.45 | -1.89 | 21,370.00 | 83,040 | 4.13 | 50,578 | 5.23 | 5.16 | 13 |
| 29 | 17-Jul | 1,016.70 | 1,041.90 | 1,016.70 | 1,036.60 | 1,031.76 | 1.97 | 21,781.91 | 76,372 | 3.80 | 32,978 | 3.41 | 3.40 | 8 |
| 30 | 16-Jul | 1,041.80 | 1,045.00 | 1,013.00 | 1,016.60 | 1,023.52 | -1.93 | 21,361.65 | 81,540 | 4.05 | 47,055 | 4.87 | 4.82 | 12 |
| 31 | 15-Jul | 1,045.60 | 1,049.80 | 1,030.50 | 1,036.60 | 1,038.05 | 0.18 | 21,781.91 | 57,667 | 2.87 | 27,620 | 2.86 | 2.87 | 7 |
| 32 | 14-Jul | 1,030.10 | 1,049.90 | 1,015.50 | 1,034.70 | 1,023.17 | 0.45 | 21,741.98 | 297,988 | 14.82 | 209,609 | 21.69 | 21.45 | 52 |
| 33 | 11-Jul | 1,015.00 | 1,038.00 | 1,012.20 | 1,030.10 | 1,021.72 | -0.34 | 21,645.32 | 244,786 | 12.17 | 181,507 | 18.78 | 18.54 | 45 |
| 34 | 10-Jul | 1,009.30 | 1,049.00 | 1,009.30 | 1,033.60 | 1,030.46 | 0.87 | 21,718.87 | 237,264 | 11.80 | 180,526 | 18.68 | 18.60 | 45 |
| 35 | 09-Jul | 1,031.00 | 1,039.70 | 1,018.00 | 1,024.70 | 1,028.20 | -0.80 | 21,531.85 | 54,402 | 2.71 | 23,744 | 2.46 | 2.44 | 6 |
| 36 | 08-Jul | 1,045.20 | 1,048.30 | 1,025.00 | 1,033.00 | 1,033.45 | -1.32 | 21,706.00 | 76,716 | 3.82 | 30,411 | 3.15 | 3.14 | 8 |
| 37 | 07-Jul | 1,077.50 | 1,080.00 | 1,040.30 | 1,046.80 | 1,053.11 | -2.20 | 21,996.24 | 75,897 | 3.77 | 31,080 | 3.22 | 3.27 | 8 |
| 38 | 04-Jul | 1,064.90 | 1,075.00 | 1,050.00 | 1,070.30 | 1,062.46 | 1.44 | 22,490.04 | 101,846 | 5.06 | 51,398 | 5.32 | 5.46 | 13 |
| 39 | 03-Jul | 1,049.00 | 1,068.70 | 1,037.10 | 1,055.10 | 1,054.72 | 1.02 | 22,170.64 | 134,687 | 6.70 | 62,818 | 6.50 | 6.63 | 16 |
| 40 | 02-Jul | 1,046.90 | 1,049.00 | 1,033.10 | 1,044.40 | 1,042.55 | 0.05 | 21,945.81 | 54,875 | 2.73 | 25,697 | 2.66 | 2.68 | 6 |
| 41 | 01-Jul | 1,044.90 | 1,048.00 | 1,027.40 | 1,043.90 | 1,038.52 | 0.55 | 21,935.30 | 71,323 | 3.55 | 36,432 | 3.77 | 3.78 | 9 |
| 42 | 30-Jun | 1,015.00 | 1,059.00 | 1,008.50 | 1,038.20 | 1,036.66 | 3.94 | 21,815.53 | 637,716 | 31.71 | 144,173 | 14.92 | 14.95 | 36 |
| 43 | 27-Jun | 1,000.50 | 1,011.10 | 993.10 | 998.80 | 1,000.33 | -0.23 | 20,987.62 | 1,671,871 | 83.14 | 1,568,012 | 162.25 | 156.85 | 390 |
| 44 | 26-Jun | 994.00 | 1,006.90 | 982.60 | 1,001.10 | 995.87 | 1.47 | 21,035.95 | 55,489 | 2.76 | 29,632 | 3.07 | 2.95 | 7 |
| 45 | 25-Jun | 968.20 | 990.00 | 963.20 | 986.60 | 976.33 | 1.90 | 20,731.26 | 206,308 | 10.26 | 149,641 | 15.48 | 14.61 | 37 |
| 46 | 24-Jun | 965.00 | 977.30 | 962.40 | 968.20 | 969.70 | 0.74 | 20,344.63 | 28,382 | 1.41 | 12,138 | 1.26 | 1.18 | 3 |
| 47 | 23-Jun | 964.00 | 969.30 | 955.00 | 961.10 | 958.66 | -0.32 | 20,195.44 | 52,172 | 2.59 | 37,976 | 3.93 | 3.64 | 9 |
| 48 | 20-Jun | 974.00 | 976.00 | 958.20 | 964.20 | 964.63 | -0.74 | 20,260.58 | 61,631 | 3.06 | 31,818 | 3.29 | 3.07 | 8 |
| 49 | 19-Jun | 980.50 | 992.50 | 965.20 | 971.40 | 974.70 | -1.92 | 20,411.87 | 34,102 | 1.70 | 15,875 | 1.64 | 1.55 | 4 |
| 50 | 18-Jun | 985.70 | 997.50 | 981.30 | 990.40 | 990.83 | -0.07 | 20,811.11 | 35,392 | 1.76 | 15,680 | 1.62 | 1.55 | 4 |
| 51 | 17-Jun | 986.00 | 1,000.00 | 976.70 | 991.10 | 984.94 | 1.23 | 20,825.82 | 151,633 | 7.54 | 116,005 | 12.00 | 11.43 | 29 |
| 52 | 16-Jun | 981.50 | 990.90 | 968.00 | 979.10 | 976.80 | -0.25 | 20,573.67 | 36,920 | 1.84 | 19,471 | 2.01 | 1.90 | 5 |
| 53 | 13-Jun | 963.00 | 985.30 | 963.00 | 981.60 | 978.71 | -0.63 | 20,626.20 | 39,247 | 1.95 | 19,664 | 2.03 | 1.92 | 5 |
| 54 | 12-Jun | 1,001.50 | 1,012.40 | 980.60 | 987.80 | 993.03 | -2.12 | 20,756.48 | 64,776 | 3.22 | 40,337 | 4.17 | 4.01 | 10 |
| 55 | 11-Jun | 998.00 | 1,020.90 | 998.00 | 1,009.20 | 1,010.85 | 1.14 | 21,206.16 | 96,221 | 4.78 | 58,223 | 6.02 | 5.89 | 14 |
| 56 | 10-Jun | 1,005.00 | 1,009.60 | 992.10 | 997.80 | 998.39 | -0.64 | 20,966.61 | 51,372 | 2.55 | 29,836 | 3.09 | 2.98 | 7 |
| 57 | 09-Jun | 1,020.00 | 1,022.00 | 995.00 | 1,004.20 | 1,003.83 | 0.22 | 21,101.09 | 60,341 | 3.00 | 32,113 | 3.32 | 3.22 | 8 |
| 58 | 06-Jun | 1,003.00 | 1,018.10 | 996.10 | 1,002.00 | 1,005.99 | -0.18 | 21,054.00 | 75,499 | 3.75 | 34,821 | 3.60 | 3.50 | 9 |
| 59 | 05-Jun | 1,015.00 | 1,042.40 | 998.60 | 1,003.80 | 1,009.34 | 0.88 | 21,092.69 | 652,195 | 32.43 | 509,892 | 52.76 | 51.47 | 127 |
| 60 | 04-Jun | 1,008.00 | 1,010.90 | 990.00 | 995.00 | 998.97 | -1.03 | 20,907.00 | 64,890 | 3.23 | 43,219 | 4.47 | 4.32 | 11 |
| 61 | 03-Jun | 1,023.00 | 1,033.00 | 996.40 | 1,005.40 | 1,011.00 | -1.26 | 21,126.31 | 59,415 | 2.95 | 31,077 | 3.22 | 3.00 | 8 |
| 62 | 02-Jun | 1,026.50 | 1,039.80 | 1,001.30 | 1,018.20 | 1,012.80 | -0.81 | 21,395.27 | 219,939 | 10.94 | 193,599 | 20.03 | 19.61 | 48 |
| 63 | 30-May | 1,015.00 | 1,030.95 | 1,014.95 | 1,026.50 | 1,025.32 | 1.13 | 21,569.68 | 111,950 | 5.57 | 77,246 | 7.99 | 7.92 | 19 |
| 64 | 29-May | 1,019.20 | 1,031.00 | 1,006.55 | 1,015.00 | 1,014.85 | -0.92 | 21,328.00 | 48,818 | 2.43 | 29,734 | 3.08 | 3.02 | 7 |
| 65 | 28-May | 1,009.00 | 1,032.10 | 1,003.20 | 1,024.45 | 1,022.24 | 1.99 | 21,526.60 | 86,785 | 4.32 | 49,186 | 5.09 | 5.03 | 12 |
| 66 | 27-May | 1,012.00 | 1,020.00 | 999.05 | 1,004.45 | 1,004.75 | -0.60 | 21,106.34 | 41,124 | 2.05 | 19,426 | 2.01 | 1.95 | 5 |
| 67 | 26-May | 1,000.00 | 1,020.60 | 993.25 | 1,010.50 | 1,009.59 | 1.02 | 21,233.47 | 60,838 | 3.03 | 37,527 | 3.88 | 3.79 | 9 |
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