| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,179.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 550 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: 684.67 | Low52 Price: 535.75 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 3,681,462,325 | Low52 Date: 07-Apr-2025 | SHP: 42.58 / 17.84 / 16.88 / 22.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 810.0 / 606.3 | Month: 742.0 / 635.55 | Week: 696.95 / 680.4 | Day: 698.4 / 677.05 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 718.75 | 721.80 | 715.00 | 718.25 | 719.01 | 0.11 | 264,421.03 | 7,915,166 | 1.60 | 3,642,135 | 1.87 | 261.87 | 44 |
| 37 | 22-May | 725.00 | 725.00 | 710.65 | 717.45 | 716.57 | -1.29 | 264,126.51 | 10,046,820 | 2.03 | 3,967,341 | 2.03 | 284.29 | 48 |
| 38 | 21-May | 719.00 | 729.50 | 718.00 | 726.80 | 725.35 | 1.10 | 267,568.68 | 8,998,596 | 1.82 | 2,636,246 | 1.35 | 191.22 | 32 |
| 39 | 20-May | 730.00 | 737.75 | 717.00 | 718.90 | 726.33 | -1.45 | 264,660.33 | 14,472,506 | 2.93 | 6,289,756 | 3.22 | 456.84 | 76 |
| 40 | 19-May | 732.00 | 738.10 | 728.00 | 729.50 | 733.16 | -0.16 | 268,562.68 | 10,460,217 | 2.12 | 4,002,358 | 2.05 | 293.44 | 50 |
| 41 | 16-May | 730.00 | 742.00 | 725.55 | 730.70 | 733.15 | 0.36 | 269,004.45 | 20,631,512 | 4.17 | 7,506,217 | 3.84 | 550.32 | 93 |
| 42 | 15-May | 698.75 | 729.80 | 696.15 | 728.10 | 718.09 | 4.17 | 268,047.27 | 28,634,074 | 5.79 | 7,252,345 | 3.71 | 520.78 | 90 |
| 43 | 14-May | 690.00 | 708.00 | 686.00 | 698.95 | 696.53 | -1.24 | 257,315.81 | 31,505,402 | 6.37 | 9,876,895 | 5.06 | 687.96 | 122 |
| 44 | 13-May | 720.80 | 726.00 | 703.25 | 707.70 | 713.29 | -1.82 | 260,537.09 | 16,125,700 | 3.26 | 6,098,775 | 3.12 | 435.02 | 76 |
| 45 | 12-May | 728.00 | 732.00 | 711.20 | 720.80 | 720.11 | 1.74 | 265,359.80 | 20,133,616 | 4.07 | 7,241,403 | 3.71 | 521.46 | 90 |
| 46 | 09-May | 667.50 | 711.00 | 666.00 | 708.50 | 701.30 | 3.76 | 260,831.61 | 40,183,276 | 8.13 | 12,322,279 | 6.31 | 864.16 | 153 |
| 47 | 08-May | 700.00 | 704.50 | 677.20 | 682.85 | 692.28 | 0.37 | 251,388.65 | 29,315,465 | 5.93 | 8,857,915 | 4.54 | 613.22 | 110 |
| 48 | 07-May | 642.00 | 682.50 | 641.15 | 680.30 | 673.57 | 4.95 | 250,449.88 | 30,390,515 | 6.15 | 10,007,086 | 5.13 | 674.05 | 124 |
| 49 | 06-May | 661.55 | 663.20 | 645.50 | 648.20 | 651.87 | -2.02 | 238,632.39 | 12,718,175 | 2.57 | 5,330,221 | 2.73 | 347.46 | 66 |
| 50 | 05-May | 662.95 | 666.65 | 655.85 | 661.55 | 660.93 | 1.46 | 243,547.14 | 8,868,484 | 1.79 | 2,782,365 | 1.43 | 183.89 | 34 |
| 51 | 02-May | 641.00 | 661.35 | 635.55 | 652.00 | 652.71 | 1.20 | 240,031.00 | 13,141,726 | 2.66 | 4,638,989 | 2.38 | 302.79 | 58 |
| 52 | 30-Apr | 667.00 | 667.00 | 641.10 | 644.25 | 645.61 | -3.21 | 237,178.21 | 19,485,917 | 3.94 | 10,689,463 | 5.48 | 690.12 | 133 |
| 53 | 29-Apr | 671.45 | 682.90 | 661.60 | 665.60 | 671.09 | -0.38 | 245,038.13 | 13,754,685 | 2.78 | 4,268,709 | 2.19 | 286.47 | 53 |
| 54 | 28-Apr | 654.30 | 669.60 | 652.55 | 668.15 | 663.81 | 1.97 | 245,976.91 | 10,243,493 | 2.07 | 4,193,648 | 2.15 | 278.38 | 52 |
| 55 | 25-Apr | 668.35 | 673.00 | 651.50 | 655.25 | 658.76 | -1.96 | 241,227.82 | 13,207,043 | 2.67 | 4,391,674 | 2.25 | 289.31 | 54 |
| 56 | 24-Apr | 660.10 | 671.00 | 660.10 | 668.35 | 666.02 | 1.28 | 246,050.53 | 15,172,229 | 3.07 | 4,952,683 | 2.54 | 329.86 | 61 |
| 57 | 23-Apr | 635.95 | 661.50 | 633.35 | 659.90 | 650.02 | 4.60 | 242,939.70 | 23,390,570 | 4.73 | 8,632,711 | 4.42 | 561.14 | 107 |
| 58 | 22-Apr | 630.25 | 633.95 | 626.20 | 630.85 | 631.00 | 0.13 | 232,245.05 | 10,292,748 | 2.08 | 4,741,958 | 2.43 | 299.00 | 59 |
| 59 | 21-Apr | 624.60 | 635.75 | 620.20 | 630.05 | 628.12 | 1.37 | 231,950.53 | 12,785,568 | 2.59 | 5,023,434 | 2.57 | 315.53 | 62 |
| 60 | 17-Apr | 616.05 | 627.00 | 608.25 | 621.55 | 619.39 | 0.89 | 228,821.29 | 14,342,652 | 2.90 | 5,255,057 | 2.69 | 325.49 | 65 |
| 61 | 16-Apr | 625.00 | 625.00 | 613.60 | 616.05 | 616.73 | -0.99 | 226,796.49 | 12,318,376 | 2.49 | 4,726,297 | 2.42 | 291.48 | 59 |
| 62 | 15-Apr | 614.00 | 628.30 | 612.65 | 622.20 | 622.54 | 4.56 | 229,060.59 | 19,722,072 | 3.99 | 7,906,811 | 4.05 | 492.23 | 98 |
| 63 | 11-Apr | 610.00 | 612.80 | 591.00 | 595.05 | 600.68 | 2.08 | 219,065.42 | 21,055,814 | 4.26 | 5,699,820 | 2.92 | 342.38 | 71 |
| 64 | 09-Apr | 588.00 | 594.90 | 581.05 | 582.90 | 587.49 | -1.01 | 214,592.44 | 17,483,412 | 3.54 | 7,102,931 | 3.64 | 417.29 | 88 |
| 65 | 08-Apr | 591.20 | 606.60 | 584.20 | 588.85 | 591.36 | 1.57 | 216,782.91 | 20,987,855 | 4.25 | 5,891,654 | 3.02 | 348.41 | 73 |
| 66 | 07-Apr | 560.50 | 582.00 | 535.75 | 579.75 | 563.16 | -5.56 | 213,432.78 | 49,463,598 | 10.01 | 15,648,241 | 8.01 | 881.25 | 194 |
| 67 | 04-Apr | 650.00 | 650.00 | 610.00 | 613.85 | 619.96 | -6.13 | 225,986.56 | 26,621,179 | 5.39 | 11,504,869 | 5.89 | 713.26 | 143 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA