| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 53.85 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: | Low52 Price: 27.25 | Barrier: 28.7; Drift%: 0.69 |
| Basic Industry: 2-3 Wheelers | Total Equity: 57,692,384 | Low52 Date: 17-Mar-2025 | SHP: 63.9 / 0.0 / 0.0 / 36.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 50.75 / 27.25 | Month: 31.85 / 28.5 | Week: 28.5 / 27.6 | Day: 29.65 / 28.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 29.10 | 29.65 | 28.90 | 28.90 | 29.11 | -2.69 | 166.73 | 56,000 | 3.11 | 38,000 | 3.80 | 0.11 | 18 |
| 2 | 26-Aug | 30.60 | 30.60 | 29.55 | 29.70 | 29.84 | -1.00 | 171.35 | 46,000 | 2.56 | 32,000 | 3.20 | 0.10 | 15 |
| 3 | 25-Aug | 30.45 | 30.50 | 29.50 | 30.00 | 30.08 | 1.01 | 173.00 | 48,000 | 2.67 | 34,000 | 3.40 | 0.10 | 16 |
| 4 | 22-Aug | 30.60 | 30.60 | 29.55 | 29.70 | 29.99 | -2.94 | 171.35 | 92,000 | 5.11 | 50,000 | 5.00 | 0.15 | 24 |
| 5 | 21-Aug | 31.00 | 31.00 | 30.05 | 30.60 | 30.50 | 1.83 | 176.54 | 122,000 | 6.78 | 84,000 | 8.40 | 0.26 | 40 |
| 6 | 20-Aug | 28.95 | 30.30 | 28.95 | 30.05 | 29.82 | 3.44 | 173.37 | 182,000 | 10.11 | 90,000 | 9.00 | 0.27 | 43 |
| 7 | 19-Aug | 28.25 | 29.30 | 28.10 | 29.05 | 28.65 | 2.83 | 167.60 | 128,000 | 7.11 | 80,000 | 8.00 | 0.23 | 38 |
| 8 | 18-Aug | 28.25 | 28.65 | 28.15 | 28.25 | 28.35 | 0.00 | 162.98 | 40,000 | 2.22 | 28,000 | 2.80 | 0.08 | 13 |
| 9 | 14-Aug | 27.60 | 28.35 | 27.60 | 28.25 | 28.08 | 0.89 | 162.98 | 40,000 | 2.22 | 24,000 | 2.40 | 0.07 | 12 |
| 10 | 13-Aug | 28.30 | 28.30 | 27.95 | 28.00 | 28.07 | 0.00 | 161.00 | 44,000 | 2.44 | 26,000 | 2.60 | 0.07 | 12 |
| 11 | 12-Aug | 27.90 | 28.00 | 27.65 | 28.00 | 27.81 | 0.36 | 161.00 | 44,000 | 2.44 | 28,000 | 2.80 | 0.08 | 13 |
| 12 | 11-Aug | 27.85 | 28.50 | 27.85 | 27.90 | 27.97 | 0.18 | 160.96 | 74,000 | 4.11 | 26,000 | 2.60 | 0.07 | 12 |
| 13 | 08-Aug | 28.05 | 29.20 | 27.65 | 27.85 | 28.12 | -0.18 | 160.67 | 50,000 | 2.78 | 36,000 | 3.60 | 0.10 | 17 |
| 14 | 07-Aug | 28.65 | 28.70 | 27.50 | 27.90 | 28.02 | -2.28 | 160.96 | 126,000 | 7.00 | 100,000 | 10.00 | 0.28 | 48 |
| 15 | 06-Aug | 28.85 | 28.85 | 28.40 | 28.55 | 28.61 | -1.55 | 164.71 | 44,000 | 2.44 | 32,000 | 3.20 | 0.09 | 15 |
| 16 | 05-Aug | 29.60 | 29.60 | 28.85 | 29.00 | 29.05 | -0.51 | 167.00 | 50,000 | 2.78 | 40,000 | 4.00 | 0.12 | 19 |
| 17 | 04-Aug | 29.60 | 29.60 | 28.65 | 29.15 | 29.12 | 0.00 | 168.17 | 48,000 | 2.67 | 26,000 | 2.60 | 0.08 | 12 |
| 18 | 01-Aug | 28.90 | 29.20 | 28.90 | 29.15 | 29.13 | -0.17 | 168.17 | 20,000 | 1.11 | 12,000 | 1.20 | 0.03 | 6 |
| 19 | 31-Jul | 29.65 | 29.65 | 29.00 | 29.20 | 29.34 | -1.52 | 168.46 | 18,000 | 1.00 | 10,000 | 1.00 | 0.03 | 5 |
| 20 | 30-Jul | 29.05 | 29.75 | 29.05 | 29.65 | 29.41 | 0.68 | 171.06 | 48,000 | 2.67 | 28,000 | 2.80 | 0.08 | 13 |
| 21 | 29-Jul | 29.15 | 29.75 | 28.50 | 29.45 | 29.03 | 1.03 | 169.90 | 76,000 | 4.22 | 46,000 | 4.60 | 0.13 | 22 |
| 22 | 28-Jul | 29.15 | 29.65 | 29.05 | 29.15 | 29.34 | -2.02 | 168.17 | 64,000 | 3.56 | 42,000 | 4.20 | 0.12 | 20 |
| 23 | 25-Jul | 29.90 | 29.90 | 29.30 | 29.75 | 29.61 | -0.67 | 171.63 | 54,000 | 3.00 | 34,000 | 3.40 | 0.10 | 16 |
| 24 | 24-Jul | 30.35 | 30.50 | 29.90 | 29.95 | 30.09 | -1.16 | 172.79 | 82,000 | 4.56 | 54,000 | 5.40 | 0.16 | 26 |
| 25 | 23-Jul | 30.90 | 30.90 | 30.15 | 30.30 | 30.42 | -0.33 | 174.81 | 34,000 | 1.89 | 20,000 | 2.00 | 0.06 | 10 |
| 26 | 22-Jul | 30.05 | 30.60 | 29.90 | 30.40 | 30.27 | 1.33 | 175.38 | 62,000 | 3.44 | 52,000 | 5.20 | 0.16 | 25 |
| 27 | 21-Jul | 30.00 | 30.20 | 29.55 | 30.00 | 29.98 | 0.33 | 173.00 | 118,000 | 6.56 | 80,000 | 8.00 | 0.24 | 38 |
| 28 | 18-Jul | 30.30 | 30.75 | 29.70 | 29.90 | 30.00 | -1.32 | 172.50 | 146,000 | 8.11 | 100,000 | 10.00 | 0.00 | 48 |
| 29 | 17-Jul | 30.65 | 30.70 | 30.25 | 30.30 | 30.43 | -1.62 | 174.81 | 150,000 | 8.33 | 120,000 | 12.00 | 0.37 | 58 |
| 30 | 16-Jul | 30.90 | 31.25 | 30.80 | 30.80 | 30.93 | -0.96 | 177.69 | 68,000 | 3.78 | 44,000 | 4.40 | 0.14 | 21 |
| 31 | 15-Jul | 31.20 | 31.65 | 31.00 | 31.10 | 31.30 | 0.32 | 179.42 | 76,000 | 4.22 | 46,000 | 4.60 | 0.14 | 22 |
| 32 | 14-Jul | 31.15 | 31.20 | 30.50 | 31.00 | 30.85 | 0.98 | 178.00 | 44,000 | 2.44 | 30,000 | 3.00 | 0.09 | 14 |
| 33 | 11-Jul | 31.00 | 31.00 | 30.55 | 30.70 | 30.74 | -0.97 | 177.12 | 34,000 | 1.89 | 24,000 | 2.40 | 0.07 | 12 |
| 34 | 10-Jul | 30.80 | 31.00 | 30.65 | 31.00 | 30.82 | 0.32 | 178.00 | 40,000 | 2.22 | 28,000 | 2.80 | 0.09 | 13 |
| 35 | 09-Jul | 30.85 | 31.20 | 30.80 | 30.90 | 30.92 | -0.96 | 178.27 | 52,000 | 2.89 | 32,000 | 3.20 | 0.10 | 15 |
| 36 | 08-Jul | 31.55 | 31.55 | 30.85 | 31.20 | 31.14 | 0.65 | 180.00 | 36,000 | 2.00 | 28,000 | 2.80 | 0.09 | 13 |
| 37 | 07-Jul | 30.85 | 31.40 | 30.85 | 31.00 | 31.01 | -1.74 | 178.00 | 52,000 | 2.89 | 34,000 | 3.40 | 0.11 | 16 |
| 38 | 04-Jul | 31.75 | 31.75 | 31.05 | 31.55 | 31.41 | 0.16 | 182.02 | 44,000 | 2.44 | 34,000 | 3.40 | 0.11 | 16 |
| 39 | 03-Jul | 31.85 | 31.85 | 30.85 | 31.50 | 31.41 | -0.63 | 181.73 | 36,000 | 2.00 | 26,000 | 2.60 | 0.08 | 12 |
| 40 | 02-Jul | 31.05 | 31.85 | 31.00 | 31.70 | 31.28 | 1.93 | 182.88 | 40,000 | 2.22 | 32,000 | 3.20 | 0.10 | 15 |
| 41 | 01-Jul | 31.25 | 31.40 | 30.90 | 31.10 | 31.11 | -0.48 | 179.42 | 46,000 | 2.56 | 28,000 | 2.80 | 0.09 | 13 |
| 42 | 30-Jun | 31.30 | 31.30 | 31.10 | 31.25 | 31.21 | -0.16 | 180.29 | 34,000 | 1.89 | 26,000 | 2.60 | 0.08 | 12 |
| 43 | 27-Jun | 31.20 | 31.35 | 31.00 | 31.30 | 31.19 | 0.16 | 180.58 | 26,000 | 1.44 | 20,000 | 2.00 | 0.06 | 10 |
| 44 | 26-Jun | 31.30 | 31.50 | 31.15 | 31.25 | 31.25 | 0.00 | 180.29 | 50,000 | 2.78 | 38,000 | 3.80 | 0.12 | 19 |
| 45 | 25-Jun | 31.80 | 31.80 | 31.10 | 31.25 | 31.32 | 0.16 | 180.29 | 90,000 | 5.00 | 58,000 | 5.80 | 0.18 | 29 |
| 46 | 24-Jun | 30.95 | 31.70 | 30.70 | 31.20 | 31.38 | 2.13 | 180.00 | 60,000 | 3.33 | 38,000 | 3.80 | 0.12 | 19 |
| 47 | 23-Jun | 32.80 | 32.80 | 28.00 | 30.55 | 30.18 | -3.93 | 176.25 | 222,000 | 12.33 | 142,000 | 14.20 | 0.43 | 71 |
| 48 | 20-Jun | 31.90 | 31.95 | 31.50 | 31.80 | 31.80 | 1.11 | 183.46 | 78,000 | 4.33 | 68,000 | 6.80 | 0.22 | 34 |
| 49 | 19-Jun | 32.20 | 32.50 | 31.40 | 31.45 | 31.95 | -2.33 | 181.44 | 126,000 | 7.00 | 80,000 | 8.00 | 0.26 | 40 |
| 50 | 18-Jun | 34.15 | 34.85 | 32.00 | 32.20 | 32.86 | -3.74 | 185.77 | 84,000 | 4.67 | 54,000 | 5.40 | 0.18 | 27 |
| 51 | 17-Jun | 30.75 | 34.75 | 30.35 | 33.45 | 33.43 | 8.08 | 192.98 | 392,000 | 21.78 | 246,000 | 24.60 | 0.82 | 123 |
| 52 | 16-Jun | 30.65 | 31.30 | 30.20 | 30.95 | 30.63 | 0.98 | 178.56 | 114,000 | 6.33 | 44,000 | 4.40 | 0.13 | 22 |
| 53 | 13-Jun | 30.75 | 31.25 | 30.65 | 30.65 | 30.94 | -2.23 | 176.83 | 56,000 | 3.11 | 46,000 | 4.60 | 0.14 | 23 |
| 54 | 12-Jun | 31.50 | 31.80 | 31.25 | 31.35 | 31.47 | -0.63 | 180.87 | 38,000 | 2.11 | 26,000 | 2.60 | 0.08 | 13 |
| 55 | 11-Jun | 31.55 | 32.30 | 31.35 | 31.55 | 31.76 | -0.47 | 182.02 | 54,000 | 3.00 | 38,000 | 3.80 | 0.12 | 19 |
| 56 | 10-Jun | 31.90 | 31.95 | 31.60 | 31.70 | 31.85 | -0.47 | 182.88 | 52,000 | 2.89 | 42,000 | 4.20 | 0.13 | 21 |
| 57 | 09-Jun | 31.40 | 32.30 | 31.40 | 31.85 | 32.03 | 1.43 | 183.75 | 98,000 | 5.44 | 66,000 | 6.60 | 0.21 | 33 |
| 58 | 06-Jun | 31.60 | 31.85 | 31.40 | 31.40 | 31.59 | -0.63 | 181.15 | 58,000 | 3.22 | 42,000 | 4.20 | 0.13 | 21 |
| 59 | 05-Jun | 32.10 | 32.10 | 31.20 | 31.60 | 31.72 | -1.56 | 182.31 | 56,000 | 3.11 | 38,000 | 3.80 | 0.12 | 19 |
| 60 | 04-Jun | 32.40 | 32.40 | 32.00 | 32.10 | 32.25 | -0.16 | 185.19 | 30,000 | 1.67 | 18,000 | 1.80 | 0.06 | 9 |
| 61 | 03-Jun | 31.55 | 32.40 | 31.55 | 32.15 | 32.13 | 2.39 | 185.48 | 86,000 | 4.78 | 64,000 | 6.40 | 0.21 | 32 |
| 62 | 02-Jun | 31.00 | 31.65 | 30.65 | 31.40 | 31.31 | 0.48 | 181.15 | 80,000 | 4.44 | 58,000 | 5.80 | 0.18 | 29 |
| 63 | 30-May | 32.20 | 32.20 | 31.15 | 31.25 | 31.53 | -2.50 | 180.29 | 128,000 | 7.11 | 96,000 | 9.60 | 0.30 | 48 |
| 64 | 29-May | 32.35 | 32.35 | 31.80 | 32.05 | 32.11 | -0.93 | 184.90 | 66,000 | 3.67 | 44,000 | 4.40 | 0.14 | 22 |
| 65 | 28-May | 32.65 | 32.90 | 32.25 | 32.35 | 32.51 | 0.47 | 186.63 | 86,000 | 4.78 | 62,000 | 6.20 | 0.20 | 31 |
| 66 | 27-May | 32.15 | 32.80 | 31.60 | 32.20 | 32.26 | -10.31 | 185.77 | 396,000 | 22.00 | 242,000 | 24.20 | 0.78 | 121 |
| 67 | 26-May | 34.20 | 36.40 | 33.85 | 35.90 | 35.01 | 6.06 | 207.12 | 172,000 | 9.56 | 98,000 | 9.80 | 0.34 | 49 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC