| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 52.4 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: | Low52 Price: 27.25 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 57,692,384 | Low52 Date: 17-Mar-2025 | SHP: 63.9 / 0.0 / 0.65 / 35.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 50.75 / 27.25 | Month: 33.4 / 28.2 | Week: 32.45 / 30.6 | Day: 33.3 / 31.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 31.20 | 33.30 | 31.00 | 33.05 | 32.60 | 7.13 | 190.67 | 362,000 | 12.07 | 278,000 | 15.44 | 0.91 | 136 |
| 2 | 11-Nov | 31.50 | 31.75 | 30.70 | 30.85 | 31.23 | -2.83 | 177.98 | 84,000 | 2.80 | 72,000 | 4.00 | 0.22 | 35 |
| 3 | 10-Nov | 31.00 | 31.90 | 30.90 | 31.75 | 31.63 | 2.92 | 183.17 | 68,000 | 2.27 | 38,000 | 2.11 | 0.12 | 18 |
| 4 | 07-Nov | 31.00 | 31.15 | 30.50 | 30.85 | 30.88 | -0.80 | 177.98 | 58,000 | 1.93 | 30,000 | 1.67 | 0.09 | 14 |
| 5 | 06-Nov | 32.00 | 32.00 | 31.00 | 31.10 | 31.33 | -2.81 | 179.42 | 80,000 | 2.67 | 52,000 | 2.89 | 0.16 | 25 |
| 6 | 04-Nov | 31.90 | 32.50 | 31.60 | 32.00 | 32.19 | 0.16 | 184.00 | 132,000 | 4.40 | 90,000 | 5.00 | 0.29 | 43 |
| 7 | 03-Nov | 31.90 | 32.20 | 31.85 | 31.95 | 32.00 | 2.08 | 184.33 | 136,000 | 4.53 | 92,000 | 5.11 | 0.00 | 44 |
| 8 | 31-Oct | 30.80 | 31.40 | 30.80 | 31.30 | 31.20 | 1.79 | 180.58 | 62,000 | 2.07 | 44,000 | 2.44 | 0.14 | 21 |
| 9 | 30-Oct | 30.80 | 31.00 | 30.60 | 30.75 | 30.75 | 0.00 | 177.40 | 44,000 | 1.47 | 36,000 | 2.00 | 0.11 | 17 |
| 10 | 29-Oct | 31.00 | 31.00 | 30.75 | 30.75 | 30.83 | -1.13 | 177.40 | 38,000 | 1.27 | 28,000 | 1.56 | 0.09 | 13 |
| 11 | 28-Oct | 31.65 | 31.65 | 30.90 | 31.10 | 31.19 | -1.89 | 179.42 | 84,000 | 2.80 | 32,000 | 1.78 | 0.10 | 15 |
| 12 | 27-Oct | 32.25 | 32.45 | 31.55 | 31.70 | 32.00 | 0.00 | 182.88 | 92,000 | 3.07 | 46,000 | 2.56 | 0.00 | 22 |
| 13 | 24-Oct | 31.75 | 32.35 | 31.10 | 31.70 | 31.84 | 3.76 | 182.88 | 178,000 | 5.93 | 108,000 | 6.00 | 0.34 | 52 |
| 14 | 23-Oct | 30.35 | 32.85 | 30.05 | 30.55 | 31.26 | 0.66 | 176.25 | 144,000 | 4.80 | 76,000 | 4.22 | 0.24 | 36 |
| 15 | 21-Oct | 29.90 | 30.45 | 29.90 | 30.35 | 30.16 | 2.88 | 175.10 | 30,000 | 1.00 | 22,000 | 1.22 | 0.07 | 11 |
| 16 | 20-Oct | 29.75 | 29.90 | 29.10 | 29.50 | 29.43 | -0.84 | 170.19 | 54,000 | 1.80 | 32,000 | 1.78 | 0.09 | 15 |
| 17 | 17-Oct | 29.95 | 30.00 | 29.65 | 29.75 | 29.84 | -0.67 | 171.63 | 56,000 | 1.87 | 36,000 | 2.00 | 0.11 | 17 |
| 18 | 16-Oct | 29.80 | 30.25 | 29.80 | 29.95 | 29.96 | 0.17 | 172.79 | 50,000 | 1.67 | 32,000 | 1.78 | 0.10 | 15 |
| 19 | 15-Oct | 30.30 | 30.40 | 29.70 | 29.90 | 29.99 | 0.17 | 172.50 | 72,000 | 2.40 | 50,000 | 2.78 | 0.15 | 24 |
| 20 | 14-Oct | 30.10 | 30.20 | 29.50 | 29.85 | 29.94 | -0.50 | 172.21 | 76,000 | 2.53 | 42,000 | 2.33 | 0.13 | 20 |
| 21 | 13-Oct | 30.40 | 30.60 | 29.80 | 30.00 | 30.22 | -2.60 | 173.00 | 82,000 | 2.73 | 68,000 | 3.78 | 0.21 | 33 |
| 22 | 10-Oct | 31.00 | 31.05 | 30.75 | 30.80 | 30.90 | -0.96 | 177.69 | 84,000 | 2.80 | 48,000 | 2.67 | 0.15 | 23 |
| 23 | 09-Oct | 31.20 | 31.80 | 31.00 | 31.10 | 31.42 | -0.32 | 179.42 | 62,000 | 2.07 | 40,000 | 2.22 | 0.13 | 19 |
| 24 | 08-Oct | 31.75 | 32.70 | 31.00 | 31.20 | 31.65 | -2.35 | 180.00 | 86,000 | 2.87 | 42,000 | 2.33 | 0.13 | 20 |
| 25 | 07-Oct | 32.80 | 32.80 | 31.80 | 31.95 | 32.24 | -1.08 | 184.33 | 54,000 | 1.80 | 26,000 | 1.44 | 0.08 | 12 |
| 26 | 06-Oct | 33.15 | 33.25 | 32.15 | 32.30 | 32.71 | -4.01 | 186.35 | 62,000 | 2.07 | 34,000 | 1.89 | 0.11 | 16 |
| 27 | 03-Oct | 33.55 | 33.80 | 33.00 | 33.65 | 33.51 | 0.60 | 194.13 | 148,000 | 4.93 | 90,000 | 5.00 | 0.30 | 43 |
| 28 | 01-Oct | 32.95 | 34.00 | 32.05 | 33.45 | 33.17 | 1.67 | 192.98 | 230,000 | 7.67 | 176,000 | 9.78 | 0.58 | 85 |
| 29 | 30-Sep | 30.50 | 33.40 | 30.30 | 32.90 | 31.96 | 7.17 | 189.81 | 312,000 | 10.40 | 226,000 | 12.55 | 0.72 | 109 |
| 30 | 29-Sep | 30.70 | 30.70 | 30.15 | 30.70 | 30.44 | 0.00 | 177.12 | 82,000 | 2.73 | 54,000 | 3.00 | 0.16 | 26 |
| 31 | 26-Sep | 31.00 | 31.10 | 30.20 | 30.70 | 30.50 | -0.97 | 177.12 | 120,000 | 4.00 | 82,000 | 4.56 | 0.25 | 39 |
| 32 | 25-Sep | 30.60 | 31.45 | 30.60 | 31.00 | 30.94 | 1.31 | 178.00 | 190,000 | 6.33 | 112,000 | 6.22 | 0.35 | 54 |
| 33 | 24-Sep | 30.45 | 30.70 | 29.80 | 30.60 | 30.43 | 1.66 | 176.54 | 212,000 | 7.07 | 174,000 | 9.67 | 0.53 | 84 |
| 34 | 23-Sep | 30.05 | 30.50 | 30.05 | 30.10 | 30.19 | 0.17 | 173.65 | 76,000 | 2.53 | 48,000 | 2.67 | 0.14 | 23 |
| 35 | 22-Sep | 29.70 | 30.10 | 29.70 | 30.05 | 29.93 | 1.18 | 173.37 | 118,000 | 3.93 | 88,000 | 4.89 | 0.26 | 42 |
| 36 | 19-Sep | 30.55 | 30.75 | 29.25 | 29.70 | 30.02 | -2.30 | 171.35 | 144,000 | 4.80 | 94,000 | 5.22 | 0.28 | 45 |
| 37 | 18-Sep | 30.80 | 30.90 | 30.25 | 30.40 | 30.59 | -1.14 | 175.38 | 54,000 | 1.80 | 24,000 | 1.33 | 0.07 | 12 |
| 38 | 17-Sep | 31.25 | 31.25 | 30.20 | 30.75 | 30.91 | -1.60 | 177.40 | 96,000 | 3.20 | 50,000 | 2.78 | 0.15 | 24 |
| 39 | 16-Sep | 30.90 | 31.35 | 30.60 | 31.25 | 31.16 | 1.63 | 180.29 | 120,000 | 4.00 | 90,000 | 5.00 | 0.28 | 43 |
| 40 | 15-Sep | 30.45 | 31.00 | 30.35 | 30.75 | 30.62 | 0.99 | 177.40 | 98,000 | 3.27 | 64,000 | 3.56 | 0.20 | 31 |
| 41 | 12-Sep | 30.35 | 30.70 | 30.15 | 30.45 | 30.46 | 0.66 | 175.67 | 100,000 | 3.33 | 72,000 | 4.00 | 0.22 | 35 |
| 42 | 11-Sep | 30.25 | 30.50 | 30.15 | 30.25 | 30.25 | 0.00 | 174.52 | 82,000 | 2.73 | 38,000 | 2.11 | 0.11 | 18 |
| 43 | 10-Sep | 29.95 | 30.70 | 29.95 | 30.25 | 30.29 | 1.17 | 174.52 | 160,000 | 5.33 | 100,000 | 5.56 | 0.30 | 48 |
| 44 | 09-Sep | 29.90 | 30.10 | 29.65 | 29.90 | 29.83 | 0.17 | 172.50 | 80,000 | 2.67 | 44,000 | 2.44 | 0.13 | 21 |
| 45 | 08-Sep | 30.15 | 30.50 | 29.65 | 29.85 | 30.24 | 0.34 | 172.21 | 156,000 | 5.20 | 108,000 | 6.00 | 0.33 | 52 |
| 46 | 05-Sep | 30.00 | 30.20 | 29.40 | 29.75 | 29.73 | 0.68 | 171.63 | 58,000 | 1.93 | 36,000 | 2.00 | 0.11 | 17 |
| 47 | 04-Sep | 30.35 | 30.35 | 29.40 | 29.55 | 29.72 | -0.17 | 170.48 | 108,000 | 3.60 | 56,000 | 3.11 | 0.17 | 27 |
| 48 | 03-Sep | 29.25 | 29.90 | 29.15 | 29.60 | 29.56 | 1.20 | 170.77 | 58,000 | 1.93 | 28,000 | 1.56 | 0.08 | 13 |
| 49 | 02-Sep | 28.75 | 29.40 | 28.75 | 29.25 | 29.20 | 0.34 | 168.75 | 34,000 | 1.13 | 20,000 | 1.11 | 0.06 | 10 |
| 50 | 01-Sep | 29.05 | 29.90 | 28.20 | 29.15 | 29.27 | 1.92 | 168.17 | 118,000 | 3.93 | 72,000 | 4.00 | 0.21 | 35 |
| 51 | 29-Aug | 28.90 | 28.95 | 28.10 | 28.60 | 28.73 | -1.04 | 165.00 | 30,000 | 1.00 | 18,000 | 1.00 | 0.05 | 9 |
| 52 | 28-Aug | 29.10 | 29.65 | 28.90 | 28.90 | 29.11 | -2.69 | 166.73 | 56,000 | 1.87 | 38,000 | 2.11 | 0.11 | 18 |
| 53 | 26-Aug | 30.60 | 30.60 | 29.55 | 29.70 | 29.84 | -1.00 | 171.35 | 46,000 | 1.53 | 32,000 | 1.78 | 0.10 | 15 |
| 54 | 25-Aug | 30.45 | 30.50 | 29.50 | 30.00 | 30.08 | 1.01 | 173.00 | 48,000 | 1.60 | 34,000 | 1.89 | 0.10 | 16 |
| 55 | 22-Aug | 30.60 | 30.60 | 29.55 | 29.70 | 29.99 | -2.94 | 171.35 | 92,000 | 3.07 | 50,000 | 2.78 | 0.15 | 24 |
| 56 | 21-Aug | 31.00 | 31.00 | 30.05 | 30.60 | 30.50 | 1.83 | 176.54 | 122,000 | 4.07 | 84,000 | 4.67 | 0.26 | 40 |
| 57 | 20-Aug | 28.95 | 30.30 | 28.95 | 30.05 | 29.82 | 3.44 | 173.37 | 182,000 | 6.07 | 90,000 | 5.00 | 0.27 | 43 |
| 58 | 19-Aug | 28.25 | 29.30 | 28.10 | 29.05 | 28.65 | 2.83 | 167.60 | 128,000 | 4.27 | 80,000 | 4.44 | 0.23 | 38 |
| 59 | 18-Aug | 28.25 | 28.65 | 28.15 | 28.25 | 28.35 | 0.00 | 162.98 | 40,000 | 1.33 | 28,000 | 1.56 | 0.08 | 13 |
| 60 | 14-Aug | 27.60 | 28.35 | 27.60 | 28.25 | 28.08 | 0.89 | 162.98 | 40,000 | 1.33 | 24,000 | 1.33 | 0.07 | 12 |
| 61 | 13-Aug | 28.30 | 28.30 | 27.95 | 28.00 | 28.07 | 0.00 | 161.00 | 44,000 | 1.47 | 26,000 | 1.44 | 0.07 | 12 |
| 62 | 12-Aug | 27.90 | 28.00 | 27.65 | 28.00 | 27.81 | 0.36 | 161.00 | 44,000 | 1.47 | 28,000 | 1.56 | 0.08 | 13 |
| 63 | 11-Aug | 27.85 | 28.50 | 27.85 | 27.90 | 27.97 | 0.18 | 160.96 | 74,000 | 2.47 | 26,000 | 1.44 | 0.07 | 12 |
| 64 | 08-Aug | 28.05 | 29.20 | 27.65 | 27.85 | 28.12 | -0.18 | 160.67 | 50,000 | 1.67 | 36,000 | 2.00 | 0.10 | 17 |
| 65 | 07-Aug | 28.65 | 28.70 | 27.50 | 27.90 | 28.02 | -2.28 | 160.96 | 126,000 | 4.20 | 100,000 | 5.56 | 0.28 | 48 |
| 66 | 06-Aug | 28.85 | 28.85 | 28.40 | 28.55 | 28.61 | -1.55 | 164.71 | 44,000 | 1.47 | 32,000 | 1.78 | 0.09 | 15 |
| 67 | 05-Aug | 29.60 | 29.60 | 28.85 | 29.00 | 29.05 | -0.51 | 167.00 | 50,000 | 1.67 | 40,000 | 2.22 | 0.12 | 19 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC