| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 49.8 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 01-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: | Low52 Price: 27.05 | Barrier: 29.7; Drift%: 11.87 |
| Basic Industry: 2-3 Wheelers | Total Equity: 57,692,384 | Low52 Date: 29-Jan-2026 | 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: 49.8 / 33.9 | Week: 30.15 / 27.95 | Day: 36.1 / 30.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 30.30 | 36.10 | 30.10 | 33.70 | 34.14 | 11.96 | 194.42 | 442,000 | 20.09 | 282,000 | 17.62 | 0.96 | 135 |
| 2 | 06-Apr | 29.50 | 30.20 | 29.50 | 30.10 | 29.89 | 2.38 | 173.65 | 60,000 | 2.73 | 42,000 | 2.62 | 0.13 | 20 |
| 3 | 02-Apr | 28.90 | 29.60 | 28.35 | 29.40 | 29.14 | 0.86 | 169.62 | 58,000 | 2.64 | 44,000 | 2.75 | 0.13 | 21 |
| 4 | 01-Apr | 29.10 | 29.70 | 29.05 | 29.15 | 29.36 | 1.57 | 168.17 | 80,000 | 3.64 | 58,000 | 3.62 | 0.17 | 28 |
| 5 | 30-Mar | 28.85 | 29.25 | 28.55 | 28.70 | 28.77 | -3.20 | 165.58 | 134,000 | 6.09 | 110,000 | 6.87 | 0.32 | 53 |
| 6 | 27-Mar | 29.80 | 29.90 | 29.05 | 29.65 | 29.46 | -0.50 | 171.06 | 262,000 | 11.91 | 194,000 | 12.12 | 0.57 | 93 |
| 7 | 25-Mar | 29.90 | 30.00 | 29.15 | 29.80 | 29.64 | 0.85 | 171.92 | 108,000 | 4.91 | 82,000 | 5.12 | 0.24 | 39 |
| 8 | 24-Mar | 29.70 | 29.80 | 29.25 | 29.55 | 29.66 | 0.00 | 170.48 | 36,000 | 1.64 | 30,000 | 1.87 | 0.09 | 14 |
| 9 | 23-Mar | 29.00 | 30.20 | 28.65 | 29.55 | 29.48 | -0.34 | 170.48 | 142,000 | 6.45 | 94,000 | 5.87 | 0.28 | 45 |
| 10 | 20-Mar | 30.60 | 30.60 | 29.50 | 29.65 | 29.83 | -1.33 | 171.06 | 38,000 | 1.73 | 24,000 | 1.50 | 0.07 | 12 |
| 11 | 19-Mar | 29.50 | 30.50 | 28.80 | 30.05 | 29.69 | 1.86 | 173.37 | 108,000 | 4.91 | 64,000 | 4.00 | 0.19 | 31 |
| 12 | 18-Mar | 29.45 | 29.95 | 29.45 | 29.50 | 29.59 | 0.34 | 170.19 | 28,000 | 1.27 | 22,000 | 1.37 | 0.07 | 11 |
| 13 | 17-Mar | 29.05 | 30.20 | 29.00 | 29.40 | 29.41 | 1.38 | 169.62 | 42,000 | 1.91 | 20,000 | 1.25 | 0.06 | 10 |
| 14 | 16-Mar | 29.50 | 29.90 | 28.60 | 29.00 | 29.01 | -3.81 | 167.00 | 46,000 | 2.09 | 26,000 | 1.62 | 0.08 | 12 |
| 15 | 13-Mar | 30.60 | 30.80 | 29.80 | 30.15 | 30.38 | 0.33 | 173.94 | 48,000 | 2.18 | 34,000 | 2.12 | 0.10 | 16 |
| 16 | 12-Mar | 30.25 | 30.45 | 30.00 | 30.05 | 30.25 | -0.66 | 173.37 | 30,000 | 1.36 | 26,000 | 1.62 | 0.08 | 12 |
| 17 | 11-Mar | 29.70 | 30.80 | 29.70 | 30.25 | 30.33 | -0.98 | 174.52 | 24,000 | 1.09 | 16,000 | 1.00 | 0.05 | 8 |
| 18 | 10-Mar | 30.65 | 30.80 | 30.40 | 30.55 | 30.63 | 0.33 | 176.25 | 30,000 | 1.36 | 28,000 | 1.75 | 0.09 | 13 |
| 19 | 09-Mar | 31.00 | 31.00 | 29.90 | 30.45 | 30.26 | -3.64 | 175.67 | 78,000 | 3.55 | 60,000 | 3.75 | 0.18 | 29 |
| 20 | 06-Mar | 31.50 | 31.95 | 31.00 | 31.60 | 31.29 | -0.16 | 182.31 | 42,000 | 1.91 | 32,000 | 2.00 | 0.10 | 15 |
| 21 | 05-Mar | 30.25 | 32.00 | 30.15 | 31.65 | 31.01 | 5.50 | 182.60 | 212,000 | 9.64 | 122,000 | 7.62 | 0.38 | 59 |
| 22 | 04-Mar | 29.85 | 30.05 | 29.70 | 30.00 | 29.89 | 0.33 | 173.00 | 78,000 | 3.55 | 54,000 | 3.37 | 0.16 | 26 |
| 23 | 02-Mar | 28.25 | 30.00 | 28.10 | 29.90 | 29.64 | -0.50 | 172.50 | 160,000 | 7.27 | 126,000 | 7.87 | 0.37 | 60 |
| 24 | 27-Feb | 29.05 | 30.15 | 27.95 | 30.05 | 29.81 | 3.80 | 173.37 | 162,000 | 7.36 | 128,000 | 8.00 | 0.38 | 61 |
| 25 | 26-Feb | 28.55 | 29.00 | 28.55 | 28.95 | 28.85 | -0.17 | 167.02 | 40,000 | 1.82 | 34,000 | 2.12 | 0.10 | 16 |
| 26 | 25-Feb | 29.30 | 29.30 | 28.80 | 29.00 | 29.04 | 0.17 | 167.00 | 36,000 | 1.64 | 30,000 | 1.87 | 0.09 | 14 |
| 27 | 24-Feb | 29.05 | 29.10 | 28.90 | 28.95 | 28.98 | 0.17 | 167.02 | 26,000 | 1.18 | 24,000 | 1.50 | 0.07 | 12 |
| 28 | 23-Feb | 29.65 | 29.65 | 28.80 | 28.90 | 29.09 | -0.86 | 166.73 | 30,000 | 1.36 | 20,000 | 1.25 | 0.06 | 10 |
| 29 | 20-Feb | 29.00 | 29.40 | 29.00 | 29.15 | 29.20 | -0.17 | 168.17 | 34,000 | 1.55 | 24,000 | 1.50 | 0.07 | 12 |
| 30 | 19-Feb | 29.15 | 29.50 | 29.15 | 29.20 | 29.27 | -0.17 | 168.46 | 26,000 | 1.18 | 18,000 | 1.12 | 0.05 | 9 |
| 31 | 18-Feb | 29.10 | 29.35 | 29.05 | 29.25 | 29.18 | 0.00 | 168.75 | 22,000 | 1.00 | 16,000 | 1.00 | 0.05 | 8 |
| 32 | 17-Feb | 28.75 | 29.50 | 28.75 | 29.25 | 29.31 | 0.52 | 168.75 | 30,000 | 1.36 | 24,000 | 1.50 | 0.07 | 12 |
| 33 | 16-Feb | 29.00 | 29.20 | 28.80 | 29.10 | 28.98 | 1.04 | 167.88 | 126,000 | 5.73 | 84,000 | 5.25 | 0.24 | 40 |
| 34 | 13-Feb | 29.00 | 29.25 | 28.75 | 28.80 | 28.94 | -0.86 | 166.15 | 34,000 | 1.55 | 30,000 | 1.87 | 0.09 | 14 |
| 35 | 12-Feb | 29.10 | 29.20 | 29.00 | 29.05 | 29.11 | -0.68 | 167.60 | 24,000 | 1.09 | 18,000 | 1.12 | 0.05 | 9 |
| 36 | 11-Feb | 29.80 | 30.10 | 29.20 | 29.25 | 29.58 | -0.85 | 168.75 | 54,000 | 2.45 | 40,000 | 2.50 | 0.12 | 19 |
| 37 | 10-Feb | 29.10 | 29.85 | 29.05 | 29.50 | 29.45 | 1.55 | 170.19 | 60,000 | 2.73 | 42,000 | 2.62 | 0.12 | 20 |
| 38 | 09-Feb | 29.00 | 30.00 | 29.00 | 29.05 | 29.48 | 0.35 | 167.60 | 146,000 | 6.64 | 102,000 | 6.37 | 0.30 | 49 |
| 39 | 06-Feb | 29.00 | 29.00 | 28.65 | 28.95 | 28.93 | -0.86 | 167.02 | 66,000 | 3.00 | 46,000 | 2.87 | 0.13 | 22 |
| 40 | 05-Feb | 29.75 | 29.75 | 29.05 | 29.20 | 29.36 | 0.00 | 168.46 | 48,000 | 2.18 | 28,000 | 1.75 | 0.08 | 14 |
| 41 | 04-Feb | 29.60 | 30.05 | 29.00 | 29.20 | 29.55 | -1.35 | 168.46 | 96,000 | 4.36 | 58,000 | 3.62 | 0.17 | 28 |
| 42 | 03-Feb | 29.95 | 30.00 | 29.05 | 29.60 | 29.75 | 3.32 | 170.77 | 130,000 | 5.91 | 94,000 | 5.87 | 0.28 | 46 |
| 43 | 02-Feb | 29.35 | 29.50 | 28.50 | 28.65 | 29.10 | -0.87 | 165.29 | 30,000 | 1.36 | 24,000 | 1.50 | 0.07 | 12 |
| 44 | 01-Feb | 29.00 | 29.85 | 28.50 | 28.90 | 29.14 | 0.17 | 166.73 | 70,000 | 3.18 | 46,000 | 2.87 | 0.13 | 22 |
| 45 | 30-Jan | 27.80 | 28.95 | 27.35 | 28.85 | 28.31 | 4.53 | 166.44 | 164,000 | 7.45 | 92,000 | 5.75 | 0.26 | 45 |
| 46 | 29-Jan | 30.05 | 30.30 | 27.05 | 27.60 | 27.79 | -8.15 | 159.23 | 562,000 | 25.54 | 400,000 | 25.00 | 1.11 | 196 |
| 47 | 28-Jan | 29.50 | 31.25 | 29.35 | 30.05 | 30.56 | 0.33 | 173.37 | 172,000 | 7.82 | 130,000 | 8.12 | 0.40 | 64 |
| 48 | 27-Jan | 30.85 | 31.25 | 28.50 | 29.95 | 30.23 | -3.23 | 172.79 | 146,000 | 6.64 | 116,000 | 7.25 | 0.35 | 57 |
| 49 | 23-Jan | 31.35 | 31.90 | 30.80 | 30.95 | 31.18 | -1.28 | 178.56 | 126,000 | 5.73 | 94,000 | 5.87 | 0.29 | 46 |
| 50 | 22-Jan | 31.35 | 31.50 | 31.00 | 31.35 | 31.19 | 0.48 | 180.87 | 48,000 | 2.18 | 40,000 | 2.50 | 0.12 | 20 |
| 51 | 21-Jan | 31.25 | 31.85 | 31.00 | 31.20 | 31.20 | -0.16 | 180.00 | 94,000 | 4.27 | 60,000 | 3.75 | 0.19 | 29 |
| 52 | 20-Jan | 30.75 | 31.75 | 30.30 | 31.25 | 31.06 | -0.16 | 180.29 | 176,000 | 8.00 | 140,000 | 8.75 | 0.43 | 68 |
| 53 | 19-Jan | 30.50 | 31.45 | 30.50 | 31.30 | 31.21 | -0.79 | 180.58 | 68,000 | 3.09 | 42,000 | 2.62 | 0.13 | 21 |
| 54 | 16-Jan | 31.90 | 33.00 | 31.40 | 31.55 | 31.79 | -1.10 | 182.02 | 198,000 | 9.00 | 158,000 | 9.87 | 0.50 | 77 |
| 55 | 14-Jan | 30.80 | 31.90 | 30.75 | 31.90 | 31.55 | 0.79 | 184.04 | 42,000 | 1.91 | 20,000 | 1.25 | 0.06 | 10 |
| 56 | 13-Jan | 31.50 | 31.90 | 31.00 | 31.65 | 31.46 | 0.48 | 182.60 | 162,000 | 7.36 | 118,000 | 7.37 | 0.37 | 58 |
| 57 | 12-Jan | 31.60 | 31.80 | 30.70 | 31.50 | 31.12 | -0.32 | 181.73 | 142,000 | 6.45 | 80,000 | 5.00 | 0.25 | 39 |
| 58 | 09-Jan | 33.50 | 33.50 | 31.00 | 31.60 | 31.94 | -3.95 | 182.31 | 212,000 | 9.64 | 110,000 | 6.87 | 0.35 | 54 |
| 59 | 08-Jan | 33.95 | 34.20 | 32.80 | 32.90 | 33.27 | -3.09 | 189.81 | 100,000 | 4.55 | 62,000 | 3.87 | 0.21 | 30 |
| 60 | 07-Jan | 34.50 | 34.70 | 33.75 | 33.95 | 34.15 | -1.88 | 195.87 | 140,000 | 6.36 | 110,000 | 6.87 | 0.38 | 54 |
| 61 | 06-Jan | 34.90 | 35.00 | 34.45 | 34.60 | 34.70 | -1.42 | 199.62 | 94,000 | 4.27 | 60,000 | 3.75 | 0.21 | 29 |
| 62 | 05-Jan | 36.00 | 36.90 | 34.75 | 35.10 | 35.46 | -2.64 | 202.50 | 96,000 | 4.36 | 56,000 | 3.50 | 0.20 | 27 |
| 63 | 02-Jan | 38.00 | 38.05 | 35.90 | 36.05 | 36.68 | -5.38 | 207.98 | 138,000 | 6.27 | 116,000 | 7.25 | 0.43 | 57 |
| 64 | 01-Jan | 36.70 | 38.75 | 36.60 | 38.10 | 38.13 | 4.53 | 219.81 | 234,000 | 10.64 | 142,000 | 8.87 | 0.54 | 69 |
| 65 | 31-Dec | 35.35 | 37.75 | 34.90 | 36.45 | 36.10 | 4.74 | 210.29 | 122,000 | 5.55 | 98,000 | 6.12 | 0.35 | 48 |
| 66 | 30-Dec | 34.30 | 35.15 | 34.30 | 34.80 | 34.71 | 1.02 | 200.77 | 68,000 | 3.09 | 46,000 | 2.87 | 0.16 | 22 |
| 67 | 29-Dec | 35.65 | 35.65 | 34.40 | 34.45 | 34.75 | -1.57 | 198.75 | 72,000 | 3.27 | 50,000 | 3.12 | 0.17 | 24 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC