| 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: 696.15; Drift%: 4.22 |
| Industry: Automobiles | Face Value: 2 | Low52 Price: 535.75 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 3,681,189,215 | Low52 Date: 07-Apr-2025 | SHP: 42.58 / 17.84 / 16.88 / 22.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 810.0 / 606.3 | Month: 723.05 / 606.3 | Week: 742.0 / 686.0 | Day: 729.5 / 718.0 | Float67: 0.71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 719.00 | 729.50 | 718.00 | 726.80 | 725.35 | 1.10 | 267,548.83 | 8,998,596 | 1.12 | 2,636,246 | 1.00 | 191.22 | 0.32 |
| 2 | 20-May | 730.00 | 737.75 | 717.00 | 718.90 | 726.33 | -1.45 | 264,640.69 | 14,472,506 | 1.80 | 6,289,756 | 2.39 | 456.84 | 0.76 |
| 3 | 19-May | 732.00 | 738.10 | 728.00 | 729.50 | 733.16 | -0.16 | 268,542.75 | 10,460,217 | 1.30 | 4,002,358 | 1.52 | 293.44 | 0.50 |
| 4 | 16-May | 730.00 | 742.00 | 725.55 | 730.70 | 733.15 | 0.36 | 268,984.50 | 20,631,512 | 2.57 | 7,506,217 | 2.85 | 550.32 | 0.93 |
| 5 | 15-May | 698.75 | 729.80 | 696.15 | 728.10 | 718.09 | 4.17 | 268,027.39 | 28,634,074 | 3.57 | 7,252,345 | 2.75 | 520.78 | 0.90 |
| 6 | 14-May | 690.00 | 708.00 | 686.00 | 698.95 | 696.53 | -1.24 | 257,296.72 | 31,505,402 | 3.93 | 9,876,895 | 3.75 | 687.96 | 1.22 |
| 7 | 13-May | 720.80 | 726.00 | 703.25 | 707.70 | 713.29 | -1.82 | 260,517.76 | 16,125,700 | 2.01 | 6,098,775 | 2.31 | 435.02 | 0.76 |
| 8 | 12-May | 728.00 | 732.00 | 711.20 | 720.80 | 720.11 | 1.74 | 265,340.12 | 20,133,616 | 2.51 | 7,241,403 | 2.75 | 521.46 | 0.90 |
| 9 | 09-May | 667.50 | 711.00 | 666.00 | 708.50 | 701.30 | 3.76 | 260,812.26 | 40,183,276 | 5.01 | 12,322,279 | 4.67 | 864.16 | 1.53 |
| 10 | 08-May | 700.00 | 704.50 | 677.20 | 682.85 | 692.28 | 0.37 | 251,370.01 | 29,315,465 | 3.65 | 8,857,915 | 3.36 | 613.22 | 1.10 |
| 11 | 07-May | 642.00 | 682.50 | 641.15 | 680.30 | 673.57 | 4.95 | 250,431.30 | 30,390,515 | 3.79 | 10,007,086 | 3.80 | 674.05 | 1.24 |
| 12 | 06-May | 661.55 | 663.20 | 645.50 | 648.20 | 651.87 | -2.02 | 238,614.68 | 12,718,175 | 1.58 | 5,330,221 | 2.02 | 347.46 | 0.66 |
| 13 | 05-May | 662.95 | 666.65 | 655.85 | 661.55 | 660.93 | 1.46 | 243,529.07 | 8,868,484 | 1.11 | 2,782,365 | 1.06 | 183.89 | 0.34 |
| 14 | 02-May | 641.00 | 661.35 | 635.55 | 652.00 | 652.71 | 1.20 | 240,013.00 | 13,141,726 | 1.64 | 4,638,989 | 1.76 | 302.79 | 0.58 |
| 15 | 30-Apr | 667.00 | 667.00 | 641.10 | 644.25 | 645.61 | -3.21 | 237,160.62 | 19,485,917 | 2.43 | 10,689,463 | 4.05 | 690.12 | 1.33 |
| 16 | 29-Apr | 671.45 | 682.90 | 661.60 | 665.60 | 671.09 | -0.38 | 245,019.95 | 13,754,685 | 1.71 | 4,268,709 | 1.62 | 286.47 | 0.53 |
| 17 | 28-Apr | 654.30 | 669.60 | 652.55 | 668.15 | 663.81 | 1.97 | 245,958.66 | 10,243,493 | 1.28 | 4,193,648 | 1.59 | 278.38 | 0.52 |
| 18 | 25-Apr | 668.35 | 673.00 | 651.50 | 655.25 | 658.76 | -1.96 | 241,209.92 | 13,207,043 | 1.65 | 4,391,674 | 1.67 | 289.31 | 0.54 |
| 19 | 24-Apr | 660.10 | 671.00 | 660.10 | 668.35 | 666.02 | 1.28 | 246,032.28 | 15,172,229 | 1.89 | 4,952,683 | 1.88 | 329.86 | 0.61 |
| 20 | 23-Apr | 635.95 | 661.50 | 633.35 | 659.90 | 650.02 | 4.60 | 242,921.68 | 23,390,570 | 2.91 | 8,632,711 | 3.27 | 561.14 | 1.07 |
| 21 | 22-Apr | 630.25 | 633.95 | 626.20 | 630.85 | 631.00 | 0.13 | 232,227.82 | 10,292,748 | 1.28 | 4,741,958 | 1.80 | 299.00 | 0.59 |
| 22 | 21-Apr | 624.60 | 635.75 | 620.20 | 630.05 | 628.12 | 1.37 | 231,933.33 | 12,785,568 | 1.59 | 5,023,434 | 1.91 | 315.53 | 0.62 |
| 23 | 17-Apr | 616.05 | 627.00 | 608.25 | 621.55 | 619.39 | 0.89 | 228,804.32 | 14,342,652 | 1.79 | 5,255,057 | 1.99 | 325.49 | 0.65 |
| 24 | 16-Apr | 625.00 | 625.00 | 613.60 | 616.05 | 616.73 | -0.99 | 226,779.66 | 12,318,376 | 1.53 | 4,726,297 | 1.79 | 291.48 | 0.59 |
| 25 | 15-Apr | 614.00 | 628.30 | 612.65 | 622.20 | 622.54 | 4.56 | 229,043.59 | 19,722,072 | 2.46 | 7,906,811 | 3.00 | 492.23 | 0.98 |
| 26 | 11-Apr | 610.00 | 612.80 | 591.00 | 595.05 | 600.68 | 2.08 | 219,049.16 | 21,055,814 | 2.62 | 5,699,820 | 2.16 | 342.38 | 0.71 |
| 27 | 09-Apr | 588.00 | 594.90 | 581.05 | 582.90 | 587.49 | -1.01 | 214,576.52 | 17,483,412 | 2.18 | 7,102,931 | 2.69 | 417.29 | 0.88 |
| 28 | 08-Apr | 591.20 | 606.60 | 584.20 | 588.85 | 591.36 | 1.57 | 216,766.83 | 20,987,855 | 2.62 | 5,891,654 | 2.23 | 348.41 | 0.73 |
| 29 | 07-Apr | 560.50 | 582.00 | 535.75 | 579.75 | 563.16 | -5.56 | 213,416.94 | 49,463,598 | 6.16 | 15,648,241 | 5.94 | 881.25 | 1.94 |
| 30 | 04-Apr | 650.00 | 650.00 | 610.00 | 613.85 | 619.96 | -6.13 | 225,969.80 | 26,621,179 | 3.32 | 11,504,869 | 4.36 | 713.26 | 1.43 |
| 31 | 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 | 2.14 | 372.59 | 0.70 |
| 32 | 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 | 1.07 | 189.42 | 0.35 |
| 33 | 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 | 1.21 | 214.98 | 0.40 |
| 34 | 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 | 2.04 | 363.48 | 0.67 |
| 35 | 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 | 5.33 | 940.87 | 1.74 |
| 36 | 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 | 1.73 | 324.47 | 0.57 |
| 37 | 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 | 2.19 | 412.69 | 0.72 |
| 38 | 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 | 1.89 | 353.64 | 0.62 |
| 39 | 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 | 2.73 | 503.11 | 0.89 |
| 40 | 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 | 1.54 | 279.64 | 0.50 |
| 41 | 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 | 1.63 | 292.32 | 0.53 |
| 42 | 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 | 1.62 | 287.44 | 0.53 |
| 43 | 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 | 1.39 | 242.28 | 0.45 |
| 44 | 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 | 2.13 | 368.97 | 0.70 |
| 45 | 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 | 1.87 | 327.37 | 0.61 |
| 46 | 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 | 1.31 | 224.02 | 0.43 |
| 47 | 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 | 1.36 | 232.14 | 0.44 |
| 48 | 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 | 1.15 | 196.62 | 0.38 |
| 49 | 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 | 2.29 | 386.84 | 0.75 |
| 50 | 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 | 1.73 | 288.51 | 0.56 |
| 51 | 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 | 1.88 | 308.00 | 0.61 |
| 52 | 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 | 2.63 | 427.56 | 0.86 |
| 53 | 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 | 4.00 | 662.83 | 1.31 |
| 54 | 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 | 1.95 | 335.50 | 0.64 |
| 55 | 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 | 1.35 | 237.30 | 0.44 |
| 56 | 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 | 1.09 | 193.66 | 0.36 |
| 57 | 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 | 2.21 | 394.61 | 0.72 |
| 58 | 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 | 1.18 | 213.62 | 0.39 |
| 59 | 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 | 1.10 | 198.39 | 0.36 |
| 60 | 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 | 0.98 | 175.15 | 0.32 |
| 61 | 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 | 1.40 | 252.87 | 0.46 |
| 62 | 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 | 1.45 | 258.68 | 0.47 |
| 63 | 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 | 0.85 | 153.64 | 0.28 |
| 64 | 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 | 1.23 | 220.37 | 0.40 |
| 65 | 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 | 1.82 | 326.47 | 0.59 |
| 66 | 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 | 2.02 | 371.86 | 0.66 |
| 67 | 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 | 1.89 | 353.08 | 0.62 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA