| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 917.65 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 550 | High52 Date: 21-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: 591.99 | Low52 Price: 376.3 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 3,682,522,662 | Low52 Date: 14-Oct-2025 | SHP: 42.57 / 17.17 / 16.93 / 23.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 105 | ||||
| High/Low Price | Quarter: 810.0 / 606.3 | Month: 725.25 / 655.3 | Week: - / - | Day: 408.9 / 403.6 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23-Oct | 407.50 | 408.90 | 403.60 | 405.85 | 406.59 | 1.00 | 149,455.18 | 14,126,009 | 4.10 | 6,043,191 | 3.38 | 245.71 | 71 |
| 2 | 21-Oct | 402.80 | 403.40 | 400.05 | 401.85 | 402.20 | 0.53 | 147,982.17 | 3,449,156 | 1.00 | 1,790,189 | 1.00 | 72.00 | 21 |
| 3 | 20-Oct | 400.05 | 403.40 | 396.60 | 399.75 | 399.67 | 0.79 | 147,208.84 | 10,471,672 | 3.04 | 4,292,542 | 2.40 | 171.56 | 51 |
| 4 | 17-Oct | 396.80 | 402.50 | 392.25 | 396.60 | 397.61 | -0.05 | 146,048.85 | 16,564,547 | 4.80 | 7,015,527 | 3.92 | 278.94 | 83 |
| 5 | 16-Oct | 395.45 | 400.45 | 389.55 | 396.80 | 396.32 | 1.52 | 146,122.50 | 21,983,752 | 6.37 | 8,019,819 | 4.48 | 317.84 | 95 |
| 6 | 15-Oct | 403.00 | 403.00 | 388.00 | 390.85 | 393.39 | -1.16 | 143,931.40 | 26,953,559 | 7.81 | 10,346,200 | 5.78 | 407.01 | 122 |
| 7 | 14-Oct | 400.00 | 421.55 | 376.30 | 395.45 | 404.19 | -40.15 | 145,625.36 | 52,267,874 | 15.15 | 20,939,394 | 11.70 | 846.35 | 247 |
| 8 | 13-Oct | 679.00 | 679.40 | 658.10 | 660.75 | 665.22 | -2.68 | 243,322.68 | 33,288,645 | 9.65 | 21,977,207 | 12.28 | 1,461.97 | 259 |
| 9 | 10-Oct | 684.80 | 688.60 | 666.90 | 678.95 | 680.11 | -0.32 | 250,024.88 | 16,069,904 | 4.66 | 8,574,128 | 4.79 | 583.14 | 101 |
| 10 | 09-Oct | 684.60 | 685.00 | 668.80 | 681.10 | 675.13 | -0.07 | 250,816.62 | 16,202,851 | 4.70 | 7,641,957 | 4.27 | 515.93 | 90 |
| 11 | 08-Oct | 694.90 | 702.00 | 679.00 | 681.55 | 689.78 | -2.36 | 250,982.33 | 16,568,975 | 4.80 | 7,721,621 | 4.31 | 532.62 | 91 |
| 12 | 07-Oct | 712.65 | 712.90 | 697.15 | 698.05 | 702.50 | -2.05 | 257,058.49 | 13,099,357 | 3.80 | 6,907,020 | 3.86 | 485.22 | 82 |
| 13 | 06-Oct | 718.00 | 718.50 | 703.95 | 712.65 | 710.48 | -0.48 | 262,434.98 | 10,333,314 | 3.00 | 4,376,782 | 2.44 | 310.96 | 52 |
| 14 | 03-Oct | 718.50 | 739.70 | 715.00 | 716.10 | 723.52 | -0.31 | 263,705.45 | 27,786,917 | 8.06 | 9,192,988 | 5.14 | 665.13 | 108 |
| 15 | 01-Oct | 681.00 | 720.00 | 679.20 | 718.35 | 707.35 | 5.61 | 264,534.02 | 30,163,206 | 8.75 | 10,125,061 | 5.66 | 716.20 | 119 |
| 16 | 30-Sep | 672.00 | 683.50 | 666.65 | 680.20 | 674.19 | 1.14 | 250,485.19 | 15,001,606 | 4.35 | 6,610,485 | 3.69 | 445.67 | 78 |
| 17 | 29-Sep | 684.00 | 685.00 | 670.00 | 672.50 | 675.00 | -0.06 | 247,649.65 | 13,014,474 | 3.77 | 5,615,074 | 3.14 | 379.00 | 66 |
| 18 | 26-Sep | 666.00 | 680.35 | 662.35 | 672.90 | 673.94 | 1.29 | 247,796.95 | 15,780,434 | 4.58 | 5,014,544 | 2.80 | 337.95 | 59 |
| 19 | 25-Sep | 669.90 | 675.00 | 655.30 | 664.30 | 665.12 | -2.73 | 244,629.98 | 24,687,611 | 7.16 | 10,401,087 | 5.81 | 691.80 | 123 |
| 20 | 24-Sep | 700.50 | 703.30 | 681.30 | 682.95 | 688.07 | -2.62 | 251,497.89 | 13,252,215 | 3.84 | 6,572,004 | 3.67 | 452.20 | 78 |
| 21 | 23-Sep | 701.80 | 707.80 | 697.00 | 701.35 | 701.49 | 0.73 | 258,273.73 | 11,904,667 | 3.45 | 4,728,205 | 2.64 | 331.68 | 56 |
| 22 | 22-Sep | 709.00 | 712.00 | 694.85 | 696.25 | 703.00 | -1.58 | 256,395.64 | 9,688,597 | 2.81 | 5,122,625 | 2.86 | 360.00 | 60 |
| 23 | 19-Sep | 713.50 | 713.50 | 704.95 | 707.45 | 709.07 | -0.53 | 260,520.07 | 12,127,319 | 3.52 | 7,958,695 | 4.45 | 564.33 | 94 |
| 24 | 18-Sep | 722.00 | 725.25 | 707.60 | 711.20 | 715.44 | -1.11 | 261,901.01 | 12,199,357 | 3.54 | 6,257,188 | 3.50 | 447.66 | 74 |
| 25 | 17-Sep | 715.00 | 722.95 | 714.30 | 719.15 | 719.42 | 0.83 | 264,828.62 | 11,872,451 | 3.44 | 6,348,290 | 3.55 | 456.71 | 75 |
| 26 | 16-Sep | 715.00 | 719.70 | 705.00 | 713.25 | 712.70 | 0.05 | 262,655.93 | 9,765,743 | 2.83 | 3,867,580 | 2.16 | 275.64 | 46 |
| 27 | 15-Sep | 715.30 | 721.95 | 711.55 | 712.90 | 715.01 | -0.33 | 262,527.04 | 6,007,524 | 1.74 | 2,368,568 | 1.32 | 169.35 | 28 |
| 28 | 12-Sep | 708.00 | 718.90 | 707.35 | 715.25 | 714.81 | 1.33 | 263,392.43 | 8,252,416 | 2.39 | 2,980,241 | 1.66 | 213.03 | 35 |
| 29 | 11-Sep | 710.20 | 712.00 | 704.55 | 705.85 | 707.14 | -0.46 | 259,930.86 | 5,530,633 | 1.60 | 2,617,430 | 1.46 | 185.09 | 31 |
| 30 | 10-Sep | 717.65 | 720.00 | 702.70 | 709.10 | 712.09 | -0.90 | 261,127.68 | 10,363,493 | 3.00 | 3,998,392 | 2.23 | 284.72 | 47 |
| 31 | 09-Sep | 721.15 | 722.25 | 713.50 | 715.55 | 716.54 | -0.55 | 263,502.91 | 9,409,853 | 2.73 | 3,449,126 | 1.93 | 247.14 | 41 |
| 32 | 08-Sep | 695.00 | 722.00 | 694.05 | 719.50 | 714.05 | 4.02 | 264,957.51 | 20,531,027 | 5.95 | 7,554,995 | 4.22 | 539.46 | 89 |
| 33 | 05-Sep | 690.90 | 697.35 | 683.10 | 691.70 | 690.78 | 0.61 | 254,720.09 | 6,692,975 | 1.94 | 1,990,772 | 1.11 | 137.52 | 24 |
| 34 | 04-Sep | 705.90 | 706.35 | 685.70 | 687.50 | 695.52 | -0.66 | 253,173.43 | 13,439,418 | 3.90 | 5,732,984 | 3.20 | 398.74 | 68 |
| 35 | 03-Sep | 688.00 | 693.45 | 685.00 | 692.05 | 689.97 | 1.12 | 254,848.98 | 6,094,892 | 1.77 | 2,864,195 | 1.60 | 197.62 | 34 |
| 36 | 02-Sep | 690.15 | 694.65 | 681.65 | 684.40 | 688.75 | -0.83 | 252,031.85 | 7,854,694 | 2.28 | 2,637,454 | 1.47 | 181.65 | 31 |
| 37 | 01-Sep | 671.30 | 691.50 | 670.55 | 690.15 | 683.12 | 3.16 | 254,149.30 | 7,644,947 | 2.22 | 2,995,052 | 1.67 | 204.60 | 35 |
| 38 | 29-Aug | 675.45 | 681.15 | 668.00 | 669.00 | 673.51 | -0.95 | 246,360.00 | 8,201,917 | 2.38 | 3,850,735 | 2.15 | 259.35 | 45 |
| 39 | 28-Aug | 679.90 | 680.90 | 667.80 | 675.45 | 673.92 | -0.91 | 248,735.99 | 9,466,045 | 2.74 | 4,505,727 | 2.52 | 303.65 | 53 |
| 40 | 26-Aug | 686.80 | 686.95 | 678.30 | 681.65 | 681.56 | -0.75 | 251,019.16 | 7,496,633 | 2.17 | 3,880,130 | 2.17 | 264.45 | 46 |
| 41 | 25-Aug | 683.75 | 688.90 | 680.30 | 686.80 | 686.42 | 0.96 | 252,915.66 | 6,429,311 | 1.86 | 3,319,897 | 1.85 | 227.88 | 39 |
| 42 | 22-Aug | 685.90 | 691.50 | 678.60 | 680.30 | 682.03 | -0.74 | 250,522.02 | 6,429,718 | 1.86 | 2,872,251 | 1.60 | 195.90 | 34 |
| 43 | 21-Aug | 694.00 | 694.95 | 685.00 | 685.40 | 690.13 | -0.61 | 252,400.10 | 8,432,614 | 2.44 | 3,601,468 | 2.01 | 248.55 | 43 |
| 44 | 20-Aug | 700.25 | 700.80 | 689.00 | 689.60 | 691.75 | -1.52 | 253,946.76 | 10,050,137 | 2.91 | 5,266,686 | 2.94 | 364.32 | 62 |
| 45 | 19-Aug | 676.75 | 703.35 | 673.10 | 700.25 | 695.10 | 3.59 | 257,868.65 | 19,440,384 | 5.64 | 6,258,591 | 3.50 | 435.03 | 74 |
| 46 | 18-Aug | 677.00 | 685.00 | 672.90 | 676.00 | 678.70 | 1.72 | 248,938.00 | 14,226,172 | 4.12 | 7,156,265 | 4.00 | 485.70 | 84 |
| 47 | 14-Aug | 666.00 | 666.55 | 657.70 | 664.60 | 662.43 | 0.13 | 244,740.46 | 6,250,494 | 1.81 | 2,699,886 | 1.51 | 178.85 | 32 |
| 48 | 13-Aug | 657.20 | 667.00 | 656.65 | 663.75 | 663.72 | 1.48 | 244,427.44 | 7,557,556 | 2.19 | 2,483,262 | 1.39 | 164.82 | 29 |
| 49 | 12-Aug | 651.10 | 660.95 | 650.80 | 654.10 | 655.38 | 0.05 | 240,873.81 | 11,212,223 | 3.25 | 5,139,134 | 2.87 | 336.81 | 61 |
| 50 | 11-Aug | 636.20 | 655.00 | 627.10 | 653.75 | 647.97 | 3.16 | 240,744.92 | 17,275,390 | 5.01 | 5,441,572 | 3.04 | 352.60 | 66 |
| 51 | 08-Aug | 647.95 | 652.95 | 630.00 | 633.70 | 640.31 | -1.98 | 233,361.46 | 10,144,452 | 2.94 | 4,452,580 | 2.49 | 285.10 | 54 |
| 52 | 07-Aug | 650.00 | 651.70 | 635.50 | 646.50 | 641.47 | -0.97 | 238,075.09 | 13,609,913 | 3.95 | 5,866,517 | 3.28 | 376.32 | 71 |
| 53 | 06-Aug | 655.00 | 658.00 | 650.40 | 652.85 | 653.75 | -0.27 | 240,413.49 | 6,410,830 | 1.86 | 3,071,208 | 1.72 | 200.78 | 37 |
| 54 | 05-Aug | 655.95 | 658.90 | 650.55 | 654.60 | 654.15 | 0.15 | 241,057.93 | 6,714,804 | 1.95 | 3,094,003 | 1.73 | 202.39 | 38 |
| 55 | 04-Aug | 650.05 | 656.80 | 646.00 | 653.60 | 653.34 | 0.73 | 240,689.68 | 8,033,881 | 2.33 | 4,407,431 | 2.46 | 287.96 | 53 |
| 56 | 01-Aug | 667.95 | 667.95 | 647.00 | 648.85 | 652.97 | -2.57 | 238,940.48 | 12,546,169 | 3.64 | 5,957,304 | 3.33 | 388.99 | 72 |
| 57 | 31-Jul | 659.85 | 673.40 | 652.35 | 665.95 | 665.70 | -0.37 | 245,237.60 | 18,723,710 | 5.43 | 8,692,256 | 4.86 | 578.64 | 105 |
| 58 | 30-Jul | 690.00 | 690.00 | 665.25 | 668.45 | 669.43 | -3.45 | 246,158.23 | 18,923,129 | 5.49 | 8,807,753 | 4.92 | 589.62 | 107 |
| 59 | 29-Jul | 681.90 | 694.00 | 680.60 | 692.35 | 688.52 | 1.38 | 254,959.46 | 6,239,871 | 1.81 | 2,935,078 | 1.64 | 202.09 | 36 |
| 60 | 28-Jul | 690.70 | 700.50 | 681.40 | 682.90 | 690.61 | -0.65 | 251,479.47 | 7,788,718 | 2.26 | 2,728,770 | 1.52 | 188.45 | 33 |
| 61 | 25-Jul | 701.00 | 702.45 | 684.70 | 687.40 | 690.76 | -1.87 | 253,136.61 | 7,271,718 | 2.11 | 2,730,121 | 1.53 | 188.59 | 33 |
| 62 | 24-Jul | 692.70 | 706.50 | 692.30 | 700.50 | 702.13 | 1.51 | 257,960.71 | 15,197,664 | 4.41 | 5,406,183 | 3.02 | 379.58 | 66 |
| 63 | 23-Jul | 676.70 | 693.10 | 676.25 | 690.10 | 688.74 | 2.48 | 254,130.89 | 14,460,727 | 4.19 | 5,725,243 | 3.20 | 394.32 | 69 |
| 64 | 22-Jul | 688.00 | 688.85 | 672.35 | 673.40 | 677.29 | -2.04 | 247,981.08 | 7,749,518 | 2.25 | 3,999,551 | 2.23 | 270.89 | 49 |
| 65 | 21-Jul | 680.50 | 688.50 | 671.25 | 687.45 | 681.79 | 1.06 | 253,155.02 | 6,731,863 | 1.95 | 2,109,906 | 1.18 | 143.85 | 26 |
| 66 | 18-Jul | 683.20 | 686.00 | 678.00 | 680.25 | 681.57 | -0.21 | 250,503.60 | 5,558,670 | 1.61 | 2,542,397 | 1.42 | 173.28 | 31 |
| 67 | 17-Jul | 679.00 | 686.90 | 678.15 | 681.70 | 683.00 | 0.40 | 251,037.57 | 6,598,144 | 1.91 | 3,599,824 | 2.01 | 245.00 | 44 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA