| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,970.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 350 | High52 Date: 26-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 1; VWAP21: 3,507.27 | Low52 Price: 2,221.1 | Barrier: 3,502.0; Drift%: -0.9 |
| Basic Industry: 2-3 Wheelers | Total Equity: 475,087,114 | Low52 Date: 07-Apr-2025 | SHP: 50.27 / 23.09 / 18.28 / 8.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 145 | ||||
| High/Low Price | Quarter: 2,720.0 / 2,171.4 | Month: 3,734.9 / 3,543.0 | Week: 3,970.0 / 3,743.4 | Day: 3,478.9 / 3,410.1 | Sis67: 117 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,465.00 | 3,478.90 | 3,410.10 | 3,470.60 | 3,456.61 | -0.49 | 164,883.73 | 617,694 | 2.51 | 358,804 | 2.92 | 124.02 | 91 |
| 2 | 06-Apr | 3,467.90 | 3,504.10 | 3,410.40 | 3,487.80 | 3,474.06 | 2.84 | 165,700.88 | 959,786 | 3.91 | 428,657 | 3.49 | 148.92 | 108 |
| 3 | 02-Apr | 3,400.00 | 3,405.90 | 3,293.80 | 3,391.40 | 3,353.01 | -1.00 | 161,121.04 | 920,766 | 3.75 | 444,725 | 3.62 | 149.12 | 112 |
| 4 | 01-Apr | 3,434.70 | 3,502.00 | 3,394.30 | 3,425.80 | 3,440.50 | 1.84 | 162,755.34 | 1,234,217 | 5.02 | 714,134 | 5.82 | 245.70 | 180 |
| 5 | 30-Mar | 3,395.10 | 3,415.10 | 3,350.00 | 3,363.80 | 3,377.38 | -2.36 | 159,809.80 | 1,324,384 | 5.39 | 628,339 | 5.12 | 212.21 | 159 |
| 6 | 27-Mar | 3,521.00 | 3,521.00 | 3,437.00 | 3,445.20 | 3,460.51 | -2.77 | 163,677.01 | 950,570 | 3.87 | 624,837 | 5.09 | 216.23 | 158 |
| 7 | 25-Mar | 3,520.00 | 3,590.00 | 3,503.00 | 3,543.20 | 3,550.40 | 1.82 | 168,332.87 | 1,068,845 | 4.35 | 607,223 | 4.95 | 215.59 | 153 |
| 8 | 24-Mar | 3,458.50 | 3,500.70 | 3,410.60 | 3,479.70 | 3,463.25 | 1.97 | 165,316.06 | 1,302,031 | 5.30 | 715,741 | 5.83 | 247.88 | 181 |
| 9 | 23-Mar | 3,440.00 | 3,440.00 | 3,382.00 | 3,412.50 | 3,403.28 | -1.44 | 162,123.48 | 748,254 | 3.05 | 420,418 | 3.43 | 143.08 | 106 |
| 10 | 20-Mar | 3,469.10 | 3,532.00 | 3,450.10 | 3,462.20 | 3,475.95 | 0.23 | 164,484.66 | 744,363 | 3.03 | 394,785 | 3.22 | 137.23 | 100 |
| 11 | 19-Mar | 3,499.90 | 3,507.90 | 3,420.30 | 3,454.20 | 3,454.64 | -3.32 | 164,104.59 | 1,045,013 | 4.25 | 667,128 | 5.44 | 230.47 | 169 |
| 12 | 18-Mar | 3,510.00 | 3,578.90 | 3,500.00 | 3,572.80 | 3,559.65 | 2.31 | 169,739.12 | 1,218,633 | 4.96 | 787,720 | 6.42 | 280.40 | 199 |
| 13 | 17-Mar | 3,390.00 | 3,505.00 | 3,352.20 | 3,492.00 | 3,444.09 | 3.47 | 165,900.00 | 1,460,188 | 5.94 | 756,975 | 6.17 | 260.71 | 191 |
| 14 | 16-Mar | 3,329.90 | 3,389.70 | 3,287.30 | 3,374.80 | 3,349.02 | 1.51 | 160,332.40 | 985,489 | 4.01 | 489,422 | 3.99 | 163.91 | 124 |
| 15 | 13-Mar | 3,399.60 | 3,406.00 | 3,282.30 | 3,324.50 | 3,337.31 | -2.87 | 157,942.71 | 1,447,445 | 5.89 | 825,275 | 6.73 | 275.42 | 209 |
| 16 | 12-Mar | 3,554.10 | 3,564.80 | 3,402.80 | 3,422.60 | 3,448.49 | -4.95 | 162,603.32 | 2,588,732 | 10.54 | 1,385,307 | 11.29 | 477.72 | 350 |
| 17 | 11-Mar | 3,780.00 | 3,797.50 | 3,590.50 | 3,600.80 | 3,652.06 | -4.87 | 171,069.37 | 1,248,097 | 5.08 | 657,954 | 5.36 | 240.29 | 166 |
| 18 | 10-Mar | 3,708.00 | 3,793.10 | 3,661.50 | 3,785.10 | 3,752.24 | 4.34 | 179,825.22 | 957,425 | 3.90 | 554,199 | 4.52 | 207.95 | 140 |
| 19 | 09-Mar | 3,699.00 | 3,706.20 | 3,582.50 | 3,627.80 | 3,625.27 | -4.13 | 172,352.10 | 1,049,321 | 4.27 | 567,955 | 4.63 | 205.90 | 144 |
| 20 | 06-Mar | 3,806.90 | 3,825.00 | 3,767.90 | 3,784.00 | 3,788.32 | -0.90 | 179,772.00 | 571,666 | 2.33 | 391,169 | 3.19 | 148.19 | 99 |
| 21 | 05-Mar | 3,775.00 | 3,833.70 | 3,736.00 | 3,818.40 | 3,786.64 | 1.91 | 181,407.26 | 711,113 | 2.90 | 397,376 | 3.24 | 150.47 | 100 |
| 22 | 04-Mar | 3,725.00 | 3,765.80 | 3,645.30 | 3,746.70 | 3,722.02 | -1.74 | 178,000.89 | 1,217,791 | 4.96 | 677,770 | 5.52 | 252.27 | 171 |
| 23 | 02-Mar | 3,780.00 | 3,907.20 | 3,746.00 | 3,813.10 | 3,821.41 | -1.46 | 181,155.47 | 1,002,069 | 4.08 | 544,971 | 4.44 | 208.26 | 138 |
| 24 | 27-Feb | 3,954.20 | 3,968.20 | 3,856.00 | 3,869.70 | 3,882.35 | -2.14 | 183,844.46 | 1,408,870 | 5.74 | 1,081,571 | 8.82 | 419.90 | 273 |
| 25 | 26-Feb | 3,950.90 | 3,970.00 | 3,918.10 | 3,954.20 | 3,943.54 | 0.56 | 187,858.95 | 642,743 | 2.62 | 306,500 | 2.50 | 120.87 | 77 |
| 26 | 25-Feb | 3,812.10 | 3,945.00 | 3,800.20 | 3,932.00 | 3,909.60 | 3.03 | 186,804.00 | 647,290 | 2.64 | 299,370 | 2.44 | 117.04 | 76 |
| 27 | 24-Feb | 3,830.00 | 3,835.00 | 3,743.40 | 3,816.20 | 3,812.37 | -0.34 | 181,302.74 | 896,496 | 3.65 | 532,947 | 4.34 | 203.18 | 135 |
| 28 | 23-Feb | 3,835.00 | 3,894.80 | 3,814.20 | 3,829.10 | 3,848.10 | 0.34 | 181,915.61 | 605,954 | 2.47 | 361,862 | 2.95 | 139.25 | 91 |
| 29 | 20-Feb | 3,830.10 | 3,867.90 | 3,791.70 | 3,816.20 | 3,816.13 | -0.36 | 181,302.74 | 386,586 | 1.57 | 233,029 | 1.90 | 88.93 | 59 |
| 30 | 19-Feb | 3,888.00 | 3,896.90 | 3,820.00 | 3,830.10 | 3,863.56 | -1.42 | 181,963.12 | 309,698 | 1.26 | 172,794 | 1.41 | 66.76 | 44 |
| 31 | 18-Feb | 3,885.00 | 3,898.30 | 3,854.10 | 3,885.20 | 3,878.46 | 0.19 | 184,580.85 | 245,619 | 1.00 | 122,687 | 1.00 | 47.58 | 31 |
| 32 | 17-Feb | 3,807.40 | 3,883.60 | 3,787.00 | 3,877.80 | 3,848.39 | 1.85 | 184,229.28 | 377,690 | 1.54 | 200,563 | 1.63 | 77.18 | 51 |
| 33 | 16-Feb | 3,860.00 | 3,889.80 | 3,793.60 | 3,807.40 | 3,829.24 | -1.48 | 180,884.67 | 333,076 | 1.36 | 161,682 | 1.32 | 61.91 | 41 |
| 34 | 13-Feb | 3,861.60 | 3,894.00 | 3,832.20 | 3,864.60 | 3,866.00 | -0.43 | 183,602.17 | 260,604 | 1.06 | 153,002 | 1.25 | 59.00 | 39 |
| 35 | 12-Feb | 3,875.00 | 3,903.90 | 3,853.50 | 3,881.20 | 3,880.60 | 0.42 | 184,390.81 | 445,270 | 1.81 | 218,073 | 1.78 | 84.63 | 55 |
| 36 | 11-Feb | 3,780.00 | 3,889.00 | 3,759.60 | 3,865.10 | 3,858.03 | 2.73 | 183,625.92 | 1,125,178 | 4.58 | 535,563 | 4.37 | 206.62 | 135 |
| 37 | 10-Feb | 3,752.00 | 3,779.00 | 3,745.00 | 3,762.40 | 3,760.39 | -0.06 | 178,746.78 | 816,771 | 3.33 | 540,668 | 4.41 | 203.31 | 137 |
| 38 | 09-Feb | 3,780.00 | 3,785.00 | 3,715.80 | 3,764.70 | 3,761.94 | 0.16 | 178,856.05 | 545,338 | 2.22 | 324,659 | 2.65 | 122.13 | 82 |
| 39 | 06-Feb | 3,700.00 | 3,773.00 | 3,667.10 | 3,758.50 | 3,722.25 | 1.23 | 178,561.49 | 735,378 | 2.99 | 496,934 | 4.05 | 184.97 | 124 |
| 40 | 05-Feb | 3,727.40 | 3,739.00 | 3,691.80 | 3,712.70 | 3,712.02 | -0.39 | 176,385.59 | 593,814 | 2.42 | 365,534 | 2.98 | 135.69 | 91 |
| 41 | 04-Feb | 3,718.80 | 3,775.00 | 3,705.90 | 3,727.40 | 3,740.42 | 0.03 | 177,083.97 | 889,710 | 3.62 | 548,045 | 4.47 | 204.99 | 136 |
| 42 | 03-Feb | 3,816.70 | 3,820.00 | 3,696.10 | 3,726.30 | 3,729.93 | 2.21 | 177,031.71 | 895,529 | 3.65 | 536,371 | 4.37 | 200.06 | 133 |
| 43 | 02-Feb | 3,610.00 | 3,655.00 | 3,558.80 | 3,645.80 | 3,623.77 | 1.45 | 173,207.26 | 594,725 | 2.42 | 337,011 | 2.75 | 122.13 | 84 |
| 44 | 01-Feb | 3,680.00 | 3,690.00 | 3,509.10 | 3,593.80 | 3,632.37 | -2.27 | 170,736.81 | 440,531 | 1.79 | 150,965 | 1.23 | 54.84 | 38 |
| 45 | 30-Jan | 3,665.00 | 3,709.90 | 3,627.10 | 3,677.40 | 3,672.07 | 0.61 | 174,708.54 | 994,421 | 4.05 | 510,763 | 4.16 | 187.56 | 127 |
| 46 | 29-Jan | 3,716.90 | 3,757.40 | 3,602.40 | 3,655.00 | 3,659.15 | -1.97 | 173,644.00 | 950,498 | 3.87 | 396,443 | 3.23 | 145.06 | 99 |
| 47 | 28-Jan | 3,578.10 | 3,749.00 | 3,496.00 | 3,728.40 | 3,643.28 | 4.50 | 177,131.48 | 2,151,909 | 8.76 | 698,041 | 5.69 | 254.32 | 174 |
| 48 | 27-Jan | 3,600.00 | 3,600.00 | 3,507.50 | 3,568.00 | 3,543.34 | 0.51 | 169,511.00 | 963,692 | 3.92 | 543,266 | 4.43 | 192.50 | 135 |
| 49 | 23-Jan | 3,570.10 | 3,613.00 | 3,536.20 | 3,549.80 | 3,565.20 | -0.57 | 168,646.42 | 618,661 | 2.52 | 352,612 | 2.87 | 125.71 | 88 |
| 50 | 22-Jan | 3,627.60 | 3,664.90 | 3,547.10 | 3,570.10 | 3,598.51 | -0.89 | 169,610.85 | 436,109 | 1.78 | 232,919 | 1.90 | 83.82 | 58 |
| 51 | 21-Jan | 3,599.90 | 3,609.90 | 3,525.20 | 3,602.00 | 3,575.59 | -0.38 | 171,126.00 | 965,963 | 3.93 | 573,567 | 4.68 | 205.08 | 143 |
| 52 | 20-Jan | 3,701.00 | 3,719.40 | 3,597.20 | 3,615.70 | 3,644.17 | -2.33 | 171,777.25 | 533,454 | 2.17 | 268,302 | 2.19 | 97.77 | 67 |
| 53 | 19-Jan | 3,660.00 | 3,710.90 | 3,631.00 | 3,701.90 | 3,686.41 | 0.93 | 175,872.50 | 589,483 | 2.40 | 343,411 | 2.80 | 126.60 | 85 |
| 54 | 16-Jan | 3,709.40 | 3,720.40 | 3,640.80 | 3,667.80 | 3,671.90 | -0.61 | 174,252.45 | 1,324,087 | 5.39 | 891,023 | 7.26 | 327.17 | 222 |
| 55 | 14-Jan | 3,770.00 | 3,770.10 | 3,682.00 | 3,690.40 | 3,706.27 | -1.73 | 175,326.15 | 601,520 | 2.45 | 332,330 | 2.71 | 123.17 | 83 |
| 56 | 13-Jan | 3,758.30 | 3,771.00 | 3,699.50 | 3,755.40 | 3,727.57 | 0.02 | 178,414.21 | 1,075,385 | 4.38 | 744,552 | 6.07 | 277.54 | 185 |
| 57 | 12-Jan | 3,746.00 | 3,771.20 | 3,654.30 | 3,754.80 | 3,712.30 | -0.12 | 178,385.71 | 588,225 | 2.39 | 291,814 | 2.38 | 108.33 | 73 |
| 58 | 09-Jan | 3,800.00 | 3,848.70 | 3,751.30 | 3,759.20 | 3,785.67 | -1.12 | 178,594.75 | 567,897 | 2.31 | 312,604 | 2.55 | 118.34 | 78 |
| 59 | 08-Jan | 3,840.20 | 3,854.00 | 3,791.90 | 3,801.70 | 3,814.93 | -1.00 | 180,613.87 | 367,668 | 1.50 | 207,334 | 1.69 | 79.10 | 52 |
| 60 | 07-Jan | 3,850.80 | 3,882.40 | 3,820.60 | 3,840.20 | 3,845.78 | -0.67 | 182,442.95 | 341,204 | 1.39 | 203,787 | 1.66 | 78.37 | 51 |
| 61 | 06-Jan | 3,869.00 | 3,882.00 | 3,835.10 | 3,866.10 | 3,864.32 | 0.05 | 183,673.43 | 382,299 | 1.56 | 219,890 | 1.79 | 84.97 | 55 |
| 62 | 05-Jan | 3,863.00 | 3,909.00 | 3,842.50 | 3,864.20 | 3,878.43 | 0.43 | 183,583.16 | 528,557 | 2.15 | 317,529 | 2.59 | 123.15 | 79 |
| 63 | 02-Jan | 3,843.00 | 3,897.50 | 3,825.70 | 3,847.80 | 3,860.86 | 1.41 | 182,804.02 | 1,002,294 | 4.08 | 274,218 | 2.24 | 105.87 | 68 |
| 64 | 01-Jan | 3,737.00 | 3,799.90 | 3,722.40 | 3,794.40 | 3,772.06 | 2.01 | 180,267.05 | 611,579 | 2.49 | 178,199 | 1.45 | 67.22 | 44 |
| 65 | 31-Dec | 3,649.00 | 3,725.00 | 3,641.00 | 3,719.80 | 3,687.46 | 2.34 | 176,722.90 | 602,873 | 2.45 | 328,252 | 2.68 | 121.04 | 82 |
| 66 | 30-Dec | 3,575.00 | 3,654.00 | 3,549.10 | 3,634.60 | 3,618.71 | 1.69 | 172,675.16 | 1,497,535 | 6.10 | 883,905 | 7.20 | 319.86 | 220 |
| 67 | 29-Dec | 3,634.10 | 3,663.90 | 3,568.90 | 3,574.20 | 3,593.67 | -1.65 | 169,805.64 | 462,957 | 1.88 | 311,669 | 2.54 | 112.00 | 78 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC