| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,142.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 550 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: 668.04 | Low52 Price: 535.75 | Barrier: 667.95; Drift%: 1.11 |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 3,681,462,325 | Low52 Date: 07-Apr-2025 | SHP: 42.57 / 17.17 / 16.93 / 23.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 810.0 / 606.3 | Month: 706.5 / 652.35 | Week: 667.0 / 627.1 | Day: 680.9 / 667.8 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 679.90 | 680.90 | 667.80 | 675.45 | 673.92 | -0.91 | 248,664.37 | 9,466,045 | 1.92 | 4,505,727 | 2.31 | 303.65 | 53 |
| 2 | 26-Aug | 686.80 | 686.95 | 678.30 | 681.65 | 681.56 | -0.75 | 250,946.88 | 7,496,633 | 1.52 | 3,880,130 | 1.99 | 264.45 | 46 |
| 3 | 25-Aug | 683.75 | 688.90 | 680.30 | 686.80 | 686.42 | 0.96 | 252,842.83 | 6,429,311 | 1.30 | 3,319,897 | 1.70 | 227.88 | 39 |
| 4 | 22-Aug | 685.90 | 691.50 | 678.60 | 680.30 | 682.03 | -0.74 | 250,449.88 | 6,429,718 | 1.30 | 2,872,251 | 1.47 | 195.90 | 34 |
| 5 | 21-Aug | 694.00 | 694.95 | 685.00 | 685.40 | 690.13 | -0.61 | 252,327.43 | 8,432,614 | 1.71 | 3,601,468 | 1.84 | 248.55 | 43 |
| 6 | 20-Aug | 700.25 | 700.80 | 689.00 | 689.60 | 691.75 | -1.52 | 253,873.64 | 10,050,137 | 2.03 | 5,266,686 | 2.70 | 364.32 | 62 |
| 7 | 19-Aug | 676.75 | 703.35 | 673.10 | 700.25 | 695.10 | 3.59 | 257,794.40 | 19,440,384 | 3.93 | 6,258,591 | 3.21 | 435.03 | 74 |
| 8 | 18-Aug | 677.00 | 685.00 | 672.90 | 676.00 | 678.70 | 1.72 | 248,866.00 | 14,226,172 | 2.88 | 7,156,265 | 3.67 | 485.70 | 84 |
| 9 | 14-Aug | 666.00 | 666.55 | 657.70 | 664.60 | 662.43 | 0.13 | 244,669.99 | 6,250,494 | 1.26 | 2,699,886 | 1.38 | 178.85 | 32 |
| 10 | 13-Aug | 657.20 | 667.00 | 656.65 | 663.75 | 663.72 | 1.48 | 244,357.06 | 7,557,556 | 1.53 | 2,483,262 | 1.27 | 164.82 | 29 |
| 11 | 12-Aug | 651.10 | 660.95 | 650.80 | 654.10 | 655.38 | 0.05 | 240,804.45 | 11,212,223 | 2.27 | 5,139,134 | 2.63 | 336.81 | 61 |
| 12 | 11-Aug | 636.20 | 655.00 | 627.10 | 653.75 | 647.97 | 3.16 | 240,675.60 | 17,275,390 | 3.49 | 5,441,572 | 2.79 | 352.60 | 66 |
| 13 | 08-Aug | 647.95 | 652.95 | 630.00 | 633.70 | 640.31 | -1.98 | 233,294.27 | 10,144,452 | 2.05 | 4,452,580 | 2.28 | 285.10 | 54 |
| 14 | 07-Aug | 650.00 | 651.70 | 635.50 | 646.50 | 641.47 | -0.97 | 238,006.54 | 13,609,913 | 2.75 | 5,866,517 | 3.00 | 376.32 | 71 |
| 15 | 06-Aug | 655.00 | 658.00 | 650.40 | 652.85 | 653.75 | -0.27 | 240,344.27 | 6,410,830 | 1.30 | 3,071,208 | 1.57 | 200.78 | 37 |
| 16 | 05-Aug | 655.95 | 658.90 | 650.55 | 654.60 | 654.15 | 0.15 | 240,988.52 | 6,714,804 | 1.36 | 3,094,003 | 1.58 | 202.39 | 38 |
| 17 | 04-Aug | 650.05 | 656.80 | 646.00 | 653.60 | 653.34 | 0.73 | 240,620.38 | 8,033,881 | 1.63 | 4,407,431 | 2.26 | 287.96 | 53 |
| 18 | 01-Aug | 667.95 | 667.95 | 647.00 | 648.85 | 652.97 | -2.57 | 238,871.68 | 12,546,169 | 2.54 | 5,957,304 | 3.05 | 388.99 | 72 |
| 19 | 31-Jul | 659.85 | 673.40 | 652.35 | 665.95 | 665.70 | -0.37 | 245,166.98 | 18,723,710 | 3.79 | 8,692,256 | 4.45 | 578.64 | 105 |
| 20 | 30-Jul | 690.00 | 690.00 | 665.25 | 668.45 | 669.43 | -3.45 | 246,087.35 | 18,923,129 | 3.83 | 8,807,753 | 4.51 | 589.62 | 107 |
| 21 | 29-Jul | 681.90 | 694.00 | 680.60 | 692.35 | 688.52 | 1.38 | 254,886.04 | 6,239,871 | 1.26 | 2,935,078 | 1.50 | 202.09 | 36 |
| 22 | 28-Jul | 690.70 | 700.50 | 681.40 | 682.90 | 690.61 | -0.65 | 251,407.06 | 7,788,718 | 1.58 | 2,728,770 | 1.40 | 188.45 | 33 |
| 23 | 25-Jul | 701.00 | 702.45 | 684.70 | 687.40 | 690.76 | -1.87 | 253,063.72 | 7,271,718 | 1.47 | 2,730,121 | 1.40 | 188.59 | 33 |
| 24 | 24-Jul | 692.70 | 706.50 | 692.30 | 700.50 | 702.13 | 1.51 | 257,886.44 | 15,197,664 | 3.07 | 5,406,183 | 2.77 | 379.58 | 66 |
| 25 | 23-Jul | 676.70 | 693.10 | 676.25 | 690.10 | 688.74 | 2.48 | 254,057.72 | 14,460,727 | 2.93 | 5,725,243 | 2.93 | 394.32 | 69 |
| 26 | 22-Jul | 688.00 | 688.85 | 672.35 | 673.40 | 677.29 | -2.04 | 247,909.67 | 7,749,518 | 1.57 | 3,999,551 | 2.05 | 270.89 | 49 |
| 27 | 21-Jul | 680.50 | 688.50 | 671.25 | 687.45 | 681.79 | 1.06 | 253,082.13 | 6,731,863 | 1.36 | 2,109,906 | 1.08 | 143.85 | 26 |
| 28 | 18-Jul | 683.20 | 686.00 | 678.00 | 680.25 | 681.57 | -0.21 | 250,431.47 | 5,558,670 | 1.12 | 2,542,397 | 1.30 | 173.28 | 31 |
| 29 | 17-Jul | 679.00 | 686.90 | 678.15 | 681.70 | 683.00 | 0.40 | 250,965.29 | 6,598,144 | 1.33 | 3,599,824 | 1.84 | 245.00 | 44 |
| 30 | 16-Jul | 684.40 | 684.40 | 676.35 | 679.00 | 679.14 | -0.79 | 249,971.00 | 6,244,205 | 1.26 | 2,788,026 | 1.43 | 189.35 | 34 |
| 31 | 15-Jul | 676.00 | 685.95 | 674.30 | 684.40 | 681.06 | 1.47 | 251,959.28 | 7,041,706 | 1.42 | 3,198,924 | 1.64 | 217.87 | 39 |
| 32 | 14-Jul | 681.00 | 681.00 | 672.00 | 674.50 | 676.24 | -1.07 | 248,314.63 | 7,748,550 | 1.57 | 4,377,029 | 2.24 | 295.99 | 53 |
| 33 | 11-Jul | 692.95 | 698.40 | 677.05 | 681.80 | 687.10 | -1.98 | 251,002.10 | 8,280,654 | 1.68 | 3,467,720 | 1.78 | 238.27 | 42 |
| 34 | 10-Jul | 692.00 | 696.75 | 685.00 | 695.60 | 691.34 | 0.40 | 256,082.52 | 7,733,963 | 1.56 | 2,300,584 | 1.18 | 159.05 | 28 |
| 35 | 09-Jul | 688.95 | 695.50 | 688.50 | 692.80 | 692.33 | -0.06 | 255,051.71 | 5,478,813 | 1.11 | 2,519,993 | 1.29 | 174.47 | 31 |
| 36 | 08-Jul | 693.00 | 696.95 | 687.50 | 693.20 | 691.86 | 0.63 | 255,198.97 | 7,615,926 | 1.54 | 3,664,325 | 1.88 | 253.52 | 44 |
| 37 | 07-Jul | 689.05 | 691.95 | 683.35 | 688.85 | 688.32 | -0.03 | 253,597.53 | 5,428,220 | 1.10 | 2,203,779 | 1.13 | 151.69 | 27 |
| 38 | 04-Jul | 691.00 | 692.85 | 686.35 | 689.05 | 688.94 | -0.20 | 253,671.16 | 4,942,900 | 1.00 | 1,952,379 | 1.00 | 134.51 | 24 |
| 39 | 03-Jul | 693.85 | 696.95 | 688.50 | 690.40 | 692.80 | 0.27 | 254,168.16 | 9,668,110 | 1.96 | 3,489,574 | 1.79 | 241.76 | 42 |
| 40 | 02-Jul | 683.80 | 692.45 | 680.65 | 688.55 | 687.59 | 0.69 | 253,487.09 | 8,034,013 | 1.63 | 2,868,129 | 1.47 | 197.21 | 35 |
| 41 | 01-Jul | 691.10 | 693.85 | 680.40 | 683.80 | 686.00 | -0.61 | 251,738.39 | 6,866,073 | 1.39 | 2,529,338 | 1.30 | 173.00 | 31 |
| 42 | 30-Jun | 688.90 | 691.90 | 685.00 | 688.00 | 688.54 | 0.16 | 253,284.00 | 6,960,104 | 1.41 | 3,005,435 | 1.54 | 206.94 | 36 |
| 43 | 27-Jun | 685.00 | 691.45 | 683.00 | 686.90 | 688.13 | 0.61 | 252,879.65 | 7,198,028 | 1.46 | 3,267,030 | 1.67 | 224.81 | 40 |
| 44 | 26-Jun | 677.00 | 683.70 | 674.45 | 682.75 | 679.67 | 1.22 | 251,351.84 | 10,104,914 | 2.04 | 4,503,526 | 2.31 | 306.09 | 55 |
| 45 | 25-Jun | 676.00 | 679.00 | 673.45 | 674.50 | 675.55 | 0.13 | 248,314.63 | 10,456,015 | 2.12 | 5,575,483 | 2.86 | 376.65 | 68 |
| 46 | 24-Jun | 678.00 | 686.50 | 672.00 | 673.65 | 679.17 | 0.36 | 248,001.71 | 15,359,947 | 3.11 | 7,745,677 | 3.97 | 526.06 | 94 |
| 47 | 23-Jun | 670.00 | 676.00 | 666.10 | 671.25 | 671.20 | -0.73 | 247,118.16 | 10,265,601 | 2.08 | 5,096,082 | 2.61 | 342.05 | 62 |
| 48 | 20-Jun | 673.40 | 678.80 | 670.10 | 676.20 | 675.55 | 0.58 | 248,940.48 | 11,393,470 | 2.31 | 6,036,457 | 3.09 | 407.79 | 73 |
| 49 | 19-Jun | 670.25 | 676.30 | 666.65 | 672.30 | 671.47 | 0.31 | 247,504.71 | 10,895,470 | 2.20 | 4,233,810 | 2.17 | 284.29 | 51 |
| 50 | 18-Jun | 671.85 | 679.35 | 668.00 | 670.25 | 673.25 | -0.67 | 246,750.01 | 12,556,088 | 2.54 | 5,803,650 | 2.97 | 390.73 | 70 |
| 51 | 17-Jun | 686.10 | 686.15 | 672.00 | 674.75 | 678.59 | -1.73 | 248,406.67 | 17,112,867 | 3.46 | 7,836,229 | 4.01 | 531.76 | 95 |
| 52 | 16-Jun | 711.00 | 714.00 | 672.95 | 686.65 | 684.41 | -3.57 | 252,787.61 | 31,246,328 | 6.32 | 11,527,243 | 5.90 | 788.94 | 140 |
| 53 | 13-Jun | 700.00 | 714.95 | 698.30 | 712.05 | 706.23 | -0.46 | 262,138.52 | 10,516,625 | 2.13 | 4,033,927 | 2.07 | 284.89 | 49 |
| 54 | 12-Jun | 737.00 | 737.70 | 711.25 | 715.35 | 720.95 | -2.86 | 263,353.41 | 12,585,149 | 2.55 | 5,495,519 | 2.81 | 396.20 | 67 |
| 55 | 11-Jun | 734.95 | 744.00 | 730.15 | 736.40 | 736.81 | 0.57 | 271,102.89 | 12,626,754 | 2.55 | 4,814,790 | 2.47 | 354.76 | 58 |
| 56 | 10-Jun | 721.00 | 734.75 | 715.35 | 732.25 | 728.46 | 2.01 | 269,575.08 | 19,151,889 | 3.87 | 8,769,533 | 4.49 | 638.83 | 106 |
| 57 | 09-Jun | 715.00 | 726.00 | 713.10 | 717.80 | 719.66 | 0.96 | 264,255.37 | 9,900,412 | 2.00 | 3,732,667 | 1.91 | 268.63 | 45 |
| 58 | 06-Jun | 710.00 | 715.90 | 701.20 | 711.00 | 709.28 | 0.12 | 261,751.00 | 11,975,812 | 2.42 | 4,463,957 | 2.29 | 316.62 | 54 |
| 59 | 05-Jun | 712.80 | 714.45 | 704.00 | 710.15 | 709.00 | 0.14 | 261,439.05 | 10,203,331 | 2.06 | 4,444,785 | 2.28 | 315.00 | 54 |
| 60 | 04-Jun | 701.80 | 715.45 | 698.40 | 709.15 | 708.91 | 0.75 | 261,070.90 | 11,287,991 | 2.28 | 4,238,303 | 2.17 | 300.46 | 51 |
| 61 | 03-Jun | 715.00 | 718.35 | 702.30 | 703.85 | 708.08 | -1.09 | 259,119.73 | 9,161,608 | 1.85 | 3,731,124 | 1.91 | 264.19 | 45 |
| 62 | 02-Jun | 717.00 | 719.00 | 707.40 | 711.60 | 712.42 | -1.10 | 261,972.86 | 9,712,446 | 1.96 | 4,039,250 | 2.07 | 287.76 | 49 |
| 63 | 30-May | 724.45 | 728.55 | 712.50 | 719.50 | 718.99 | -0.68 | 264,881.21 | 14,533,919 | 2.94 | 7,525,005 | 3.85 | 541.04 | 91 |
| 64 | 29-May | 724.50 | 728.70 | 720.00 | 724.45 | 723.93 | 0.91 | 266,703.54 | 8,838,921 | 1.79 | 3,332,134 | 1.71 | 241.22 | 40 |
| 65 | 28-May | 720.00 | 722.00 | 716.20 | 717.95 | 719.01 | 0.21 | 264,310.59 | 7,568,961 | 1.53 | 3,273,428 | 1.68 | 235.36 | 40 |
| 66 | 27-May | 729.00 | 729.35 | 715.20 | 716.45 | 719.68 | -1.72 | 263,758.37 | 12,223,125 | 2.47 | 5,186,592 | 2.66 | 373.27 | 63 |
| 67 | 26-May | 722.00 | 738.00 | 721.20 | 729.00 | 731.82 | 1.50 | 268,378.00 | 13,017,400 | 2.63 | 4,480,805 | 2.30 | 327.91 | 54 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA