| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 64.0 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2 | Low52 Price: 39.2 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 55,301,080 | Low52 Date: | SHP: 63.9 / 0.0 / 0.0 / 36.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 50.75 / 27.25 | Month: 37.6 / 27.25 | Week: 32.25 / 30.5 | Day: 33.95 / 33.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 33.80 | 33.95 | 33.10 | 33.40 | 33.58 | -0.45 | 184.71 | 60,000 | 7.50 | 34,000 | 5.67 | 0.11 | 0.17 |
| 2 | 21-May | 31.40 | 33.90 | 31.15 | 33.55 | 32.73 | 7.70 | 185.54 | 368,000 | 45.99 | 228,000 | 37.99 | 0.75 | 1.14 |
| 3 | 20-May | 31.15 | 31.25 | 31.05 | 31.15 | 31.14 | 0.32 | 172.26 | 24,000 | 3.00 | 14,000 | 2.33 | 0.04 | 0.07 |
| 4 | 19-May | 31.50 | 31.80 | 31.00 | 31.05 | 31.36 | -2.66 | 171.71 | 116,000 | 14.50 | 66,000 | 11.00 | 0.21 | 0.32 |
| 5 | 16-May | 31.00 | 32.25 | 31.00 | 31.90 | 31.89 | 0.16 | 176.41 | 56,000 | 7.00 | 30,000 | 5.00 | 0.10 | 0.14 |
| 6 | 15-May | 31.90 | 32.20 | 31.70 | 31.85 | 31.95 | 0.00 | 176.13 | 62,000 | 7.75 | 32,000 | 5.33 | 0.10 | 0.15 |
| 7 | 14-May | 31.40 | 32.00 | 31.20 | 31.85 | 31.61 | 3.24 | 176.13 | 100,000 | 12.50 | 58,000 | 9.67 | 0.18 | 0.28 |
| 8 | 13-May | 30.90 | 31.45 | 30.50 | 30.85 | 30.95 | -0.32 | 170.60 | 30,000 | 3.75 | 22,000 | 3.67 | 0.07 | 0.11 |
| 9 | 12-May | 30.90 | 31.75 | 30.50 | 30.95 | 30.98 | 4.74 | 171.16 | 62,000 | 7.75 | 40,000 | 6.67 | 0.12 | 0.19 |
| 10 | 09-May | 28.00 | 29.75 | 28.00 | 29.55 | 28.80 | -1.34 | 163.41 | 134,000 | 16.75 | 86,000 | 14.33 | 0.25 | 0.41 |
| 11 | 08-May | 30.50 | 31.00 | 29.75 | 29.95 | 30.33 | -1.64 | 165.63 | 90,000 | 11.25 | 58,000 | 9.67 | 0.18 | 0.28 |
| 12 | 07-May | 30.55 | 31.10 | 30.45 | 30.45 | 30.62 | -2.40 | 168.39 | 42,000 | 5.25 | 34,000 | 5.67 | 0.10 | 0.16 |
| 13 | 06-May | 31.00 | 31.90 | 30.60 | 31.20 | 31.15 | 0.32 | 172.54 | 86,000 | 10.75 | 54,000 | 9.00 | 0.17 | 0.26 |
| 14 | 05-May | 30.50 | 31.20 | 30.50 | 31.10 | 30.99 | 1.63 | 171.99 | 20,000 | 2.50 | 14,000 | 2.33 | 0.04 | 0.07 |
| 15 | 02-May | 31.50 | 31.50 | 30.60 | 30.60 | 31.00 | -0.33 | 169.22 | 58,000 | 7.25 | 32,000 | 5.33 | 0.00 | 0.15 |
| 16 | 30-Apr | 30.50 | 31.25 | 30.35 | 30.70 | 30.81 | 0.82 | 169.77 | 62,000 | 7.75 | 42,000 | 7.00 | 0.13 | 0.20 |
| 17 | 29-Apr | 31.15 | 31.45 | 30.15 | 30.45 | 30.69 | -2.40 | 168.39 | 80,000 | 10.00 | 52,000 | 8.67 | 0.16 | 0.25 |
| 18 | 28-Apr | 31.15 | 31.85 | 31.00 | 31.20 | 31.37 | 0.00 | 172.54 | 50,000 | 6.25 | 30,000 | 5.00 | 0.09 | 0.14 |
| 19 | 25-Apr | 31.90 | 31.90 | 31.05 | 31.20 | 31.32 | -2.80 | 172.54 | 96,000 | 12.00 | 52,000 | 8.67 | 0.16 | 0.25 |
| 20 | 24-Apr | 32.00 | 32.70 | 32.00 | 32.10 | 32.41 | 1.10 | 177.52 | 82,000 | 10.25 | 74,000 | 12.33 | 0.24 | 0.36 |
| 21 | 23-Apr | 32.10 | 32.45 | 31.70 | 31.75 | 31.96 | -0.31 | 175.58 | 70,000 | 8.75 | 52,000 | 8.67 | 0.17 | 0.25 |
| 22 | 22-Apr | 32.65 | 32.65 | 31.60 | 31.85 | 31.99 | -0.47 | 176.13 | 130,000 | 16.25 | 104,000 | 17.33 | 0.33 | 0.50 |
| 23 | 21-Apr | 33.45 | 34.25 | 31.85 | 32.00 | 33.02 | -3.03 | 176.00 | 300,000 | 37.50 | 218,000 | 36.33 | 0.72 | 1.05 |
| 24 | 17-Apr | 33.45 | 33.60 | 32.55 | 33.00 | 33.12 | -1.49 | 182.00 | 62,000 | 7.75 | 32,000 | 5.33 | 0.11 | 0.15 |
| 25 | 16-Apr | 32.70 | 34.40 | 32.70 | 33.50 | 33.58 | 1.36 | 185.26 | 80,000 | 10.00 | 56,000 | 9.33 | 0.19 | 0.27 |
| 26 | 15-Apr | 32.10 | 33.15 | 32.10 | 33.05 | 32.80 | 3.93 | 182.77 | 82,000 | 10.25 | 52,000 | 8.67 | 0.17 | 0.25 |
| 27 | 11-Apr | 32.00 | 32.50 | 31.50 | 31.80 | 31.99 | 1.76 | 175.86 | 46,000 | 5.75 | 34,000 | 5.67 | 0.11 | 0.16 |
| 28 | 09-Apr | 30.55 | 31.25 | 30.55 | 31.25 | 30.86 | -0.16 | 172.82 | 8,000 | 1.00 | 6,000 | 1.00 | 0.02 | 0.03 |
| 29 | 08-Apr | 31.00 | 31.30 | 30.50 | 31.30 | 31.00 | 4.33 | 173.09 | 62,000 | 7.75 | 36,000 | 6.00 | 0.00 | 0.17 |
| 30 | 07-Apr | 29.50 | 30.30 | 28.90 | 30.00 | 29.79 | -5.06 | 165.00 | 62,000 | 7.75 | 40,000 | 6.67 | 0.12 | 0.19 |
| 31 | 04-Apr | 32.25 | 32.25 | 31.30 | 31.60 | 31.61 | -2.02 | 174.75 | 80,000 | 10.00 | 44,000 | 7.33 | 0.14 | 0.21 |
| 32 | 03-Apr | 31.45 | 32.60 | 31.45 | 32.25 | 32.03 | 2.54 | 178.35 | 84,000 | 10.50 | 52,000 | 8.67 | 0.17 | 0.25 |
| 33 | 02-Apr | 31.00 | 31.80 | 30.75 | 31.45 | 31.39 | 0.32 | 173.92 | 86,000 | 10.75 | 68,000 | 11.33 | 0.21 | 0.33 |
| 34 | 01-Apr | 29.70 | 32.15 | 29.50 | 31.35 | 30.84 | 7.36 | 173.37 | 208,000 | 26.00 | 96,000 | 16.00 | 0.30 | 0.46 |
| 35 | 28-Mar | 28.80 | 30.55 | 28.75 | 29.20 | 29.71 | 1.39 | 161.48 | 548,000 | 68.49 | 402,000 | 66.99 | 1.19 | 1.93 |
| 36 | 27-Mar | 30.50 | 30.55 | 28.25 | 28.80 | 29.41 | -5.57 | 159.27 | 472,000 | 58.99 | 350,000 | 58.32 | 1.03 | 1.68 |
| 37 | 26-Mar | 32.95 | 33.50 | 30.00 | 30.50 | 31.71 | -7.29 | 168.67 | 298,000 | 37.25 | 222,000 | 36.99 | 0.70 | 1.07 |
| 38 | 25-Mar | 34.80 | 35.75 | 32.60 | 32.90 | 33.99 | -5.32 | 181.94 | 296,000 | 37.00 | 244,000 | 40.66 | 0.83 | 1.17 |
| 39 | 24-Mar | 31.65 | 35.10 | 31.50 | 34.75 | 33.71 | 11.38 | 192.17 | 456,000 | 56.99 | 294,000 | 48.99 | 0.99 | 1.41 |
| 40 | 21-Mar | 29.70 | 31.50 | 29.70 | 31.20 | 30.99 | 4.00 | 172.54 | 310,000 | 38.75 | 184,000 | 30.66 | 0.57 | 0.88 |
| 41 | 20-Mar | 31.30 | 31.65 | 29.90 | 30.00 | 30.36 | -3.54 | 165.00 | 182,000 | 22.75 | 132,000 | 22.00 | 0.40 | 0.63 |
| 42 | 19-Mar | 30.50 | 31.40 | 29.85 | 31.10 | 30.63 | 4.89 | 171.99 | 184,000 | 23.00 | 130,000 | 21.66 | 0.40 | 0.62 |
| 43 | 18-Mar | 27.90 | 30.20 | 27.60 | 29.65 | 29.24 | 7.82 | 163.97 | 334,000 | 41.74 | 226,000 | 37.66 | 0.66 | 1.09 |
| 44 | 17-Mar | 30.00 | 30.00 | 27.25 | 27.50 | 28.36 | -12.00 | 152.08 | 582,000 | 72.74 | 372,000 | 61.99 | 1.05 | 1.79 |
| 45 | 13-Mar | 33.00 | 33.05 | 31.00 | 31.25 | 31.73 | -4.73 | 172.82 | 202,000 | 25.25 | 126,000 | 21.00 | 0.40 | 0.61 |
| 46 | 12-Mar | 34.50 | 34.50 | 32.65 | 32.80 | 33.17 | -3.95 | 181.39 | 166,000 | 20.75 | 114,000 | 19.00 | 0.38 | 0.55 |
| 47 | 11-Mar | 34.20 | 35.60 | 34.00 | 34.15 | 34.55 | -4.07 | 188.85 | 158,000 | 19.75 | 130,000 | 21.66 | 0.45 | 0.62 |
| 48 | 10-Mar | 36.20 | 36.20 | 35.05 | 35.60 | 35.71 | -2.73 | 196.87 | 74,000 | 9.25 | 72,000 | 12.00 | 0.26 | 0.35 |
| 49 | 07-Mar | 36.90 | 37.60 | 36.50 | 36.60 | 37.02 | -1.21 | 202.40 | 66,000 | 8.25 | 44,000 | 7.33 | 0.16 | 0.21 |
| 50 | 06-Mar | 36.90 | 37.50 | 36.75 | 37.05 | 37.06 | 2.77 | 204.89 | 110,000 | 13.75 | 80,000 | 13.33 | 0.30 | 0.38 |
| 51 | 05-Mar | 35.20 | 36.45 | 34.55 | 36.05 | 35.67 | 4.04 | 199.36 | 76,000 | 9.50 | 52,000 | 8.67 | 0.19 | 0.25 |
| 52 | 04-Mar | 34.05 | 35.75 | 34.00 | 34.65 | 34.74 | -0.86 | 191.62 | 96,000 | 12.00 | 56,000 | 9.33 | 0.19 | 0.27 |
| 53 | 03-Mar | 37.10 | 37.10 | 34.65 | 34.95 | 35.58 | -6.17 | 193.28 | 152,000 | 19.00 | 102,000 | 17.00 | 0.36 | 0.49 |
| 54 | 28-Feb | 38.05 | 38.05 | 37.20 | 37.25 | 37.62 | -3.37 | 206.00 | 76,000 | 9.50 | 58,000 | 9.67 | 0.22 | 0.28 |
| 55 | 27-Feb | 39.00 | 39.00 | 38.50 | 38.55 | 38.67 | -1.41 | 213.19 | 44,000 | 5.50 | 34,000 | 5.67 | 0.13 | 0.16 |
| 56 | 25-Feb | 39.00 | 39.60 | 38.85 | 39.10 | 39.25 | 0.64 | 216.23 | 50,000 | 6.25 | 36,000 | 6.00 | 0.14 | 0.17 |
| 57 | 24-Feb | 38.55 | 39.40 | 38.55 | 38.85 | 39.00 | -1.89 | 214.84 | 48,000 | 6.00 | 30,000 | 5.00 | 0.00 | 0.14 |
| 58 | 21-Feb | 40.40 | 40.65 | 39.50 | 39.60 | 39.87 | -0.75 | 218.99 | 68,000 | 8.50 | 38,000 | 6.33 | 0.15 | 0.18 |
| 59 | 20-Feb | 40.05 | 41.00 | 39.85 | 39.90 | 40.50 | -1.48 | 220.65 | 50,000 | 6.25 | 40,000 | 6.67 | 0.16 | 0.19 |
| 60 | 19-Feb | 39.10 | 41.00 | 39.10 | 40.50 | 40.23 | 3.05 | 223.97 | 66,000 | 8.25 | 48,000 | 8.00 | 0.19 | 0.23 |
| 61 | 18-Feb | 38.90 | 42.40 | 38.40 | 39.30 | 40.20 | 2.48 | 217.33 | 144,000 | 18.00 | 88,000 | 14.66 | 0.35 | 0.42 |
| 62 | 17-Feb | 39.05 | 39.20 | 37.50 | 38.35 | 38.26 | -1.79 | 212.08 | 76,000 | 9.50 | 42,000 | 7.00 | 0.16 | 0.20 |
| 63 | 14-Feb | 39.40 | 39.70 | 38.55 | 39.05 | 39.28 | -1.01 | 215.95 | 58,000 | 7.25 | 42,000 | 7.00 | 0.16 | 0.20 |
| 64 | 13-Feb | 40.00 | 40.85 | 39.25 | 39.45 | 39.81 | -1.38 | 218.16 | 102,000 | 12.75 | 70,000 | 11.66 | 0.28 | 0.34 |
| 65 | 12-Feb | 39.75 | 40.35 | 39.30 | 40.00 | 39.81 | -0.99 | 221.00 | 74,000 | 9.25 | 50,000 | 8.33 | 0.20 | 0.24 |
| 66 | 11-Feb | 40.80 | 41.15 | 40.00 | 40.40 | 40.42 | -2.30 | 223.42 | 74,000 | 9.25 | 60,000 | 10.00 | 0.24 | 0.29 |
| 67 | 10-Feb | 42.05 | 42.10 | 41.05 | 41.35 | 41.38 | -2.13 | 228.67 | 46,000 | 5.75 | 28,000 | 4.67 | 0.12 | 0.13 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC