| 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 | Low52 Price: 606.3 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 3,681,189,215 | Low52 Date: 03-Mar-2025 | SHP: 42.58 / 18.66 / 16.54 / 21.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.67 | ||||
| High/Low Price | Quarter: 810.0 / 606.3 | Month: 723.05 / 606.3 | Week: 723.05 / 661.1 | Day: 669.0 / 652.5 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 660.00 | 669.00 | 652.50 | 653.95 | 659.08 | -2.67 | 240,731.37 | 13,473,832 | 1.68 | 5,653,161 | 2.00 | 372.59 | 0.70 |
| 2 | 02-Apr | 674.95 | 675.35 | 662.10 | 671.90 | 669.75 | 0.01 | 247,339.10 | 8,025,225 | 1.00 | 2,828,225 | 1.00 | 189.42 | 0.35 |
| 3 | 01-Apr | 670.55 | 681.85 | 665.75 | 671.85 | 673.59 | -0.39 | 247,320.70 | 9,594,669 | 1.20 | 3,191,501 | 1.13 | 214.98 | 0.40 |
| 4 | 28-Mar | 671.85 | 684.95 | 669.30 | 674.45 | 675.72 | 0.88 | 248,277.81 | 16,013,687 | 2.00 | 5,379,164 | 1.90 | 363.48 | 0.67 |
| 5 | 27-Mar | 668.00 | 676.60 | 661.10 | 668.55 | 669.35 | -5.61 | 246,105.90 | 34,238,666 | 4.27 | 14,056,504 | 4.97 | 940.87 | 1.74 |
| 6 | 26-Mar | 710.30 | 717.85 | 707.00 | 708.25 | 711.37 | -0.29 | 260,720.23 | 9,363,180 | 1.17 | 4,561,213 | 1.61 | 324.47 | 0.57 |
| 7 | 25-Mar | 719.00 | 723.05 | 706.35 | 710.30 | 714.13 | -0.45 | 261,474.87 | 13,617,465 | 1.70 | 5,778,904 | 2.04 | 412.69 | 0.72 |
| 8 | 24-Mar | 710.00 | 717.50 | 702.05 | 713.50 | 710.33 | 1.50 | 262,652.85 | 11,671,359 | 1.45 | 4,978,556 | 1.76 | 353.64 | 0.62 |
| 9 | 21-Mar | 693.00 | 705.00 | 688.55 | 702.95 | 699.90 | 1.87 | 258,769.20 | 14,823,483 | 1.85 | 7,188,262 | 2.54 | 503.11 | 0.89 |
| 10 | 20-Mar | 685.00 | 692.70 | 679.00 | 690.05 | 686.79 | 1.14 | 254,020.46 | 9,712,600 | 1.21 | 4,071,651 | 1.44 | 279.64 | 0.50 |
| 11 | 19-Mar | 685.40 | 685.75 | 678.55 | 682.25 | 681.69 | 0.32 | 251,149.13 | 9,338,414 | 1.16 | 4,288,150 | 1.52 | 292.32 | 0.53 |
| 12 | 18-Mar | 665.00 | 681.70 | 663.90 | 680.05 | 674.98 | 2.87 | 250,339.27 | 11,236,084 | 1.40 | 4,258,508 | 1.51 | 287.44 | 0.53 |
| 13 | 17-Mar | 665.05 | 666.45 | 657.45 | 661.05 | 661.92 | 0.85 | 243,345.01 | 9,174,408 | 1.14 | 3,660,272 | 1.29 | 242.28 | 0.45 |
| 14 | 13-Mar | 670.65 | 671.85 | 649.60 | 655.50 | 658.17 | -1.92 | 241,301.95 | 14,004,345 | 1.75 | 5,605,928 | 1.98 | 368.97 | 0.70 |
| 15 | 12-Mar | 654.50 | 671.90 | 652.25 | 668.30 | 665.67 | 3.12 | 246,013.88 | 18,732,785 | 2.33 | 4,917,865 | 1.74 | 327.37 | 0.61 |
| 16 | 11-Mar | 640.00 | 651.15 | 638.45 | 648.05 | 646.66 | -0.02 | 238,559.47 | 9,534,750 | 1.19 | 3,464,194 | 1.22 | 224.02 | 0.43 |
| 17 | 10-Mar | 648.30 | 654.25 | 643.35 | 648.15 | 648.76 | -0.02 | 238,596.28 | 10,309,166 | 1.28 | 3,578,228 | 1.27 | 232.14 | 0.44 |
| 18 | 07-Mar | 640.00 | 651.50 | 635.00 | 648.30 | 646.83 | 1.35 | 238,651.50 | 10,123,450 | 1.26 | 3,039,745 | 1.07 | 196.62 | 0.38 |
| 19 | 06-Mar | 653.25 | 655.95 | 635.60 | 639.65 | 641.31 | -0.18 | 235,467.27 | 16,991,501 | 2.12 | 6,031,978 | 2.13 | 386.84 | 0.75 |
| 20 | 05-Mar | 619.00 | 641.60 | 618.60 | 640.80 | 634.35 | 3.49 | 235,890.60 | 12,373,061 | 1.54 | 4,548,117 | 1.61 | 288.51 | 0.56 |
| 21 | 04-Mar | 613.45 | 629.15 | 613.00 | 619.20 | 621.45 | -0.31 | 227,939.24 | 11,878,225 | 1.48 | 4,956,111 | 1.75 | 308.00 | 0.61 |
| 22 | 03-Mar | 620.65 | 626.85 | 606.30 | 621.15 | 617.80 | 0.08 | 228,657.07 | 18,362,700 | 2.29 | 6,920,700 | 2.45 | 427.56 | 0.86 |
| 23 | 28-Feb | 645.00 | 645.00 | 618.45 | 620.65 | 628.10 | -4.30 | 228,473.01 | 20,477,619 | 2.55 | 10,552,949 | 3.73 | 662.83 | 1.31 |
| 24 | 27-Feb | 662.00 | 665.00 | 645.65 | 648.55 | 652.54 | -1.97 | 238,743.53 | 12,281,857 | 1.53 | 5,141,425 | 1.82 | 335.50 | 0.64 |
| 25 | 25-Feb | 667.75 | 672.50 | 660.00 | 661.60 | 665.35 | -1.00 | 243,547.48 | 10,251,257 | 1.28 | 3,566,600 | 1.26 | 237.30 | 0.44 |
| 26 | 24-Feb | 670.00 | 676.60 | 666.00 | 668.25 | 670.93 | -0.74 | 245,995.47 | 8,861,769 | 1.10 | 2,886,438 | 1.02 | 193.66 | 0.36 |
| 27 | 21-Feb | 686.00 | 690.00 | 671.10 | 673.20 | 677.59 | -2.41 | 247,817.66 | 14,577,524 | 1.82 | 5,823,690 | 2.06 | 394.61 | 0.72 |
| 28 | 20-Feb | 680.00 | 692.85 | 675.00 | 689.80 | 686.98 | 1.29 | 253,928.43 | 8,673,335 | 1.08 | 3,109,503 | 1.10 | 213.62 | 0.39 |
| 29 | 19-Feb | 681.75 | 690.95 | 675.05 | 681.00 | 683.71 | -0.21 | 250,688.00 | 9,986,815 | 1.24 | 2,901,730 | 1.03 | 198.39 | 0.36 |
| 30 | 18-Feb | 686.60 | 687.95 | 672.15 | 682.40 | 678.83 | -0.61 | 251,204.35 | 7,810,143 | 0.97 | 2,580,201 | 0.91 | 175.15 | 0.32 |
| 31 | 17-Feb | 678.00 | 690.70 | 667.05 | 686.60 | 683.85 | 0.87 | 252,750.45 | 10,313,575 | 1.29 | 3,697,735 | 1.31 | 252.87 | 0.46 |
| 32 | 14-Feb | 685.95 | 690.95 | 669.15 | 680.65 | 678.82 | -0.47 | 250,560.14 | 9,968,127 | 1.24 | 3,810,762 | 1.35 | 258.68 | 0.47 |
| 33 | 13-Feb | 684.35 | 693.15 | 679.35 | 683.85 | 686.73 | -0.07 | 251,738.12 | 8,490,769 | 1.06 | 2,237,285 | 0.79 | 153.64 | 0.28 |
| 34 | 12-Feb | 680.00 | 687.55 | 667.05 | 684.35 | 678.94 | 0.97 | 251,922.18 | 12,312,424 | 1.53 | 3,245,735 | 1.15 | 220.37 | 0.40 |
| 35 | 11-Feb | 696.00 | 697.00 | 675.10 | 677.75 | 682.24 | -2.62 | 249,492.60 | 11,939,990 | 1.49 | 4,785,252 | 1.69 | 326.47 | 0.59 |
| 36 | 10-Feb | 709.75 | 709.90 | 693.05 | 696.00 | 697.76 | -1.52 | 256,210.00 | 10,981,963 | 1.37 | 5,329,383 | 1.88 | 371.86 | 0.66 |
| 37 | 07-Feb | 711.00 | 715.95 | 703.10 | 706.75 | 709.53 | -0.41 | 260,168.05 | 12,259,132 | 1.53 | 4,976,228 | 1.76 | 353.08 | 0.62 |
| 38 | 06-Feb | 723.00 | 723.40 | 708.15 | 709.65 | 713.94 | -1.03 | 261,235.59 | 10,016,927 | 1.25 | 3,721,717 | 1.32 | 265.71 | 0.46 |
| 39 | 05-Feb | 711.00 | 725.45 | 710.70 | 717.05 | 719.30 | 0.91 | 263,959.67 | 12,907,325 | 1.61 | 4,035,661 | 1.43 | 290.29 | 0.50 |
| 40 | 04-Feb | 696.30 | 713.35 | 693.75 | 710.55 | 706.45 | 3.36 | 261,566.90 | 16,792,005 | 2.09 | 5,788,845 | 2.05 | 408.95 | 0.72 |
| 41 | 03-Feb | 700.00 | 700.00 | 686.00 | 687.45 | 689.57 | -2.70 | 253,063.35 | 17,806,760 | 2.22 | 7,576,286 | 2.68 | 522.44 | 0.94 |
| 42 | 01-Feb | 719.50 | 724.75 | 700.90 | 706.55 | 711.99 | -1.33 | 260,094.42 | 14,087,493 | 1.76 | 3,731,804 | 1.32 | 265.70 | 0.46 |
| 43 | 31-Jan | 706.00 | 717.00 | 696.45 | 716.10 | 707.31 | 2.76 | 263,609.96 | 19,157,717 | 2.39 | 5,998,967 | 2.12 | 424.31 | 0.74 |
| 44 | 30-Jan | 709.00 | 710.70 | 683.20 | 696.85 | 698.51 | -7.40 | 256,523.67 | 59,390,998 | 7.40 | 22,452,528 | 7.94 | 1,568.33 | 2.78 |
| 45 | 29-Jan | 731.50 | 755.00 | 726.55 | 752.50 | 742.52 | 3.33 | 277,009.49 | 12,461,404 | 1.55 | 2,998,102 | 1.06 | 222.62 | 0.37 |
| 46 | 28-Jan | 716.50 | 740.85 | 707.50 | 728.25 | 724.61 | 2.13 | 268,082.60 | 16,104,653 | 2.01 | 5,199,232 | 1.84 | 376.74 | 0.64 |
| 47 | 27-Jan | 732.95 | 732.95 | 709.30 | 713.05 | 718.46 | -2.87 | 262,487.20 | 14,123,990 | 1.76 | 6,728,139 | 2.38 | 483.39 | 0.83 |
| 48 | 24-Jan | 750.05 | 754.15 | 732.20 | 734.10 | 740.71 | -2.45 | 270,236.10 | 9,513,166 | 1.19 | 3,037,042 | 1.07 | 224.96 | 0.38 |
| 49 | 23-Jan | 742.75 | 759.70 | 739.80 | 752.50 | 751.71 | 1.30 | 277,009.49 | 7,916,689 | 0.99 | 1,678,740 | 0.59 | 126.19 | 0.21 |
| 50 | 22-Jan | 764.15 | 765.45 | 731.00 | 742.75 | 742.63 | -2.42 | 273,420.33 | 12,418,474 | 1.55 | 4,242,139 | 1.50 | 315.03 | 0.53 |
| 51 | 21-Jan | 775.00 | 786.65 | 758.40 | 760.75 | 770.74 | -1.79 | 280,046.47 | 11,657,178 | 1.45 | 3,076,408 | 1.09 | 237.11 | 0.38 |
| 52 | 20-Jan | 780.00 | 783.00 | 767.00 | 774.35 | 774.11 | -0.70 | 285,052.89 | 9,956,101 | 1.24 | 4,873,913 | 1.72 | 377.29 | 0.60 |
| 53 | 17-Jan | 773.90 | 785.50 | 772.25 | 779.75 | 779.92 | 0.69 | 287,040.73 | 7,007,239 | 0.87 | 2,739,348 | 0.97 | 213.65 | 0.34 |
| 54 | 16-Jan | 769.90 | 781.00 | 767.35 | 774.35 | 775.08 | 1.39 | 285,052.89 | 8,680,163 | 1.08 | 3,406,764 | 1.20 | 264.05 | 0.42 |
| 55 | 15-Jan | 771.00 | 785.00 | 756.05 | 763.60 | 766.16 | -0.90 | 281,095.61 | 10,500,910 | 1.31 | 3,468,381 | 1.23 | 265.73 | 0.43 |
| 56 | 14-Jan | 751.50 | 779.00 | 751.50 | 770.50 | 772.37 | 2.53 | 283,635.63 | 11,377,053 | 1.42 | 3,304,819 | 1.17 | 255.25 | 0.41 |
| 57 | 13-Jan | 769.00 | 773.55 | 748.80 | 751.00 | 760.91 | -3.15 | 276,457.00 | 12,230,175 | 1.52 | 4,343,305 | 1.54 | 330.49 | 0.54 |
| 58 | 10-Jan | 780.05 | 787.95 | 766.80 | 774.65 | 778.29 | -0.70 | 285,163.32 | 11,144,005 | 1.39 | 2,369,387 | 0.84 | 184.41 | 0.29 |
| 59 | 09-Jan | 800.00 | 810.00 | 769.45 | 780.10 | 784.85 | -1.90 | 287,169.57 | 17,948,464 | 2.24 | 5,560,219 | 1.97 | 436.39 | 0.69 |
| 60 | 08-Jan | 792.60 | 797.00 | 781.65 | 794.95 | 789.86 | 0.21 | 292,636.14 | 11,861,066 | 1.48 | 4,321,148 | 1.53 | 341.31 | 0.54 |
| 61 | 07-Jan | 776.00 | 796.95 | 772.50 | 793.25 | 787.61 | 2.14 | 292,010.33 | 15,547,971 | 1.94 | 5,421,719 | 1.92 | 427.02 | 0.67 |
| 62 | 06-Jan | 797.70 | 797.70 | 765.30 | 776.25 | 783.03 | -1.82 | 285,752.31 | 16,948,151 | 2.11 | 5,541,848 | 1.96 | 433.94 | 0.69 |
| 63 | 03-Jan | 768.00 | 800.60 | 761.45 | 790.40 | 786.86 | 3.21 | 290,961.20 | 24,773,025 | 3.09 | 6,226,220 | 2.20 | 489.92 | 0.77 |
| 64 | 02-Jan | 759.30 | 767.35 | 749.35 | 765.05 | 757.34 | 2.07 | 281,629.38 | 15,294,572 | 1.91 | 5,006,038 | 1.77 | 379.13 | 0.62 |
| 65 | 01-Jan | 740.45 | 751.10 | 736.00 | 749.25 | 744.36 | 1.21 | 275,813.10 | 7,792,251 | 0.97 | 2,687,348 | 0.95 | 200.04 | 0.33 |
| 66 | 31-Dec | 733.65 | 743.40 | 732.75 | 740.15 | 738.63 | 0.88 | 272,463.22 | 7,092,699 | 0.88 | 2,291,072 | 0.81 | 169.23 | 0.28 |
| 67 | 30-Dec | 753.90 | 754.90 | 730.70 | 733.65 | 738.19 | -2.30 | 270,070.45 | 17,441,198 | 2.17 | 10,451,435 | 3.70 | 771.51 | 1.30 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA