| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,720.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 350 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 1; VWAP21: 3,544.36 | Low52 Price: 2,171.4 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 475,087,114 | Low52 Date: 13-Jan-2025 | SHP: 50.27 / 22.9 / 18.34 / 8.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 185 | ||||
| High/Low Price | Quarter: 2,720.0 / 2,171.4 | Month: 3,602.7 / 3,280.6 | Week: 3,680.0 / 3,480.5 | Day: 3,491.9 / 3,444.3 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,481.70 | 3,491.90 | 3,444.30 | 3,454.50 | 3,466.11 | -0.57 | 164,118.84 | 641,642 | 10.65 | 377,539 | 12.60 | 130.86 | 94 |
| 2 | 11-Nov | 3,501.30 | 3,505.00 | 3,446.10 | 3,474.20 | 3,473.49 | -0.48 | 165,054.77 | 633,478 | 10.52 | 417,910 | 13.95 | 145.16 | 105 |
| 3 | 10-Nov | 3,451.10 | 3,503.90 | 3,451.10 | 3,490.80 | 3,492.97 | 0.98 | 165,843.41 | 782,233 | 12.99 | 530,668 | 17.71 | 185.36 | 133 |
| 4 | 07-Nov | 3,430.00 | 3,469.00 | 3,341.00 | 3,456.80 | 3,420.19 | 0.29 | 164,228.11 | 1,074,925 | 17.85 | 643,016 | 21.46 | 219.92 | 161 |
| 5 | 06-Nov | 3,475.00 | 3,517.20 | 3,412.10 | 3,446.80 | 3,451.95 | -0.76 | 163,753.03 | 972,150 | 16.14 | 626,212 | 20.90 | 216.17 | 157 |
| 6 | 04-Nov | 3,510.10 | 3,531.30 | 3,455.10 | 3,473.10 | 3,483.04 | -1.07 | 165,002.51 | 3,540,359 | 58.78 | 2,846,982 | 95.01 | 991.62 | 713 |
| 7 | 03-Nov | 3,511.90 | 3,535.00 | 3,486.50 | 3,510.50 | 3,513.17 | 0.05 | 166,779.33 | 932,956 | 15.49 | 664,714 | 22.18 | 233.53 | 167 |
| 8 | 31-Oct | 3,497.00 | 3,547.00 | 3,493.70 | 3,508.70 | 3,518.59 | 0.49 | 166,693.82 | 838,519 | 13.92 | 462,838 | 15.45 | 162.85 | 116 |
| 9 | 30-Oct | 3,505.90 | 3,535.00 | 3,480.50 | 3,491.70 | 3,506.48 | -0.21 | 165,886.17 | 1,453,161 | 24.13 | 855,433 | 28.55 | 299.96 | 214 |
| 10 | 29-Oct | 3,600.00 | 3,613.80 | 3,490.00 | 3,498.90 | 3,516.72 | -1.77 | 166,228.23 | 2,288,619 | 38.00 | 1,294,997 | 43.22 | 455.41 | 325 |
| 11 | 28-Oct | 3,650.00 | 3,680.00 | 3,523.80 | 3,562.00 | 3,600.75 | -2.14 | 169,226.00 | 1,390,930 | 23.09 | 616,732 | 20.58 | 222.07 | 155 |
| 12 | 27-Oct | 3,619.80 | 3,645.00 | 3,603.30 | 3,639.90 | 3,630.26 | 1.11 | 172,926.96 | 363,802 | 6.04 | 226,214 | 7.55 | 82.12 | 57 |
| 13 | 24-Oct | 3,596.00 | 3,639.20 | 3,584.10 | 3,599.80 | 3,603.89 | 0.07 | 171,021.86 | 450,646 | 7.48 | 259,183 | 8.65 | 93.41 | 65 |
| 14 | 23-Oct | 3,720.00 | 3,720.00 | 3,584.20 | 3,597.20 | 3,635.58 | -1.67 | 170,898.34 | 870,969 | 14.46 | 518,956 | 17.32 | 188.67 | 130 |
| 15 | 21-Oct | 3,668.00 | 3,681.00 | 3,640.00 | 3,658.30 | 3,663.95 | 0.17 | 173,801.12 | 60,230 | 1.00 | 29,963 | 1.00 | 10.98 | 8 |
| 16 | 20-Oct | 3,699.00 | 3,700.00 | 3,638.80 | 3,652.00 | 3,664.09 | -0.05 | 173,501.00 | 607,833 | 10.09 | 332,025 | 11.08 | 121.66 | 83 |
| 17 | 17-Oct | 3,576.50 | 3,658.00 | 3,575.50 | 3,654.00 | 3,639.46 | 2.17 | 173,596.00 | 1,173,044 | 19.48 | 777,868 | 25.96 | 283.10 | 195 |
| 18 | 16-Oct | 3,585.00 | 3,629.70 | 3,556.40 | 3,576.50 | 3,589.74 | 0.04 | 169,914.91 | 757,797 | 12.58 | 385,769 | 12.87 | 138.48 | 97 |
| 19 | 15-Oct | 3,522.90 | 3,578.70 | 3,505.10 | 3,574.90 | 3,556.31 | 1.99 | 169,838.89 | 1,116,729 | 18.54 | 701,656 | 23.42 | 249.53 | 176 |
| 20 | 14-Oct | 3,504.00 | 3,518.00 | 3,474.20 | 3,505.00 | 3,500.81 | 0.05 | 166,518.00 | 509,821 | 8.46 | 315,489 | 10.53 | 110.45 | 79 |
| 21 | 13-Oct | 3,475.10 | 3,535.00 | 3,438.70 | 3,503.20 | 3,504.08 | 0.37 | 166,432.52 | 610,644 | 10.14 | 381,726 | 12.74 | 133.76 | 96 |
| 22 | 10-Oct | 3,484.70 | 3,523.00 | 3,466.00 | 3,490.30 | 3,496.14 | 0.11 | 165,819.66 | 315,926 | 5.25 | 170,954 | 5.71 | 59.77 | 43 |
| 23 | 09-Oct | 3,487.10 | 3,494.60 | 3,447.20 | 3,486.60 | 3,474.81 | 0.10 | 165,643.87 | 454,868 | 7.55 | 258,886 | 8.64 | 89.96 | 65 |
| 24 | 08-Oct | 3,522.80 | 3,535.00 | 3,474.20 | 3,483.00 | 3,502.37 | -0.87 | 165,472.00 | 281,210 | 4.67 | 151,151 | 5.04 | 52.94 | 38 |
| 25 | 07-Oct | 3,509.00 | 3,541.90 | 3,494.50 | 3,513.50 | 3,521.13 | 0.07 | 166,921.86 | 403,033 | 6.69 | 207,183 | 6.91 | 72.95 | 52 |
| 26 | 06-Oct | 3,460.00 | 3,521.10 | 3,427.60 | 3,510.90 | 3,496.30 | 1.59 | 166,798.33 | 806,627 | 13.39 | 484,456 | 16.17 | 169.38 | 121 |
| 27 | 03-Oct | 3,460.00 | 3,465.00 | 3,367.20 | 3,456.10 | 3,431.93 | -0.05 | 164,194.86 | 515,537 | 8.56 | 229,205 | 7.65 | 78.66 | 57 |
| 28 | 01-Oct | 3,448.30 | 3,480.80 | 3,430.00 | 3,457.80 | 3,455.30 | 0.56 | 164,275.62 | 287,239 | 4.77 | 146,284 | 4.88 | 50.55 | 37 |
| 29 | 30-Sep | 3,453.40 | 3,459.60 | 3,403.30 | 3,438.70 | 3,434.27 | -0.03 | 163,368.21 | 499,575 | 8.29 | 293,632 | 9.80 | 100.84 | 74 |
| 30 | 29-Sep | 3,415.90 | 3,451.00 | 3,387.80 | 3,439.60 | 3,429.11 | 0.74 | 163,410.96 | 743,356 | 12.34 | 509,094 | 16.99 | 174.57 | 128 |
| 31 | 26-Sep | 3,404.00 | 3,453.80 | 3,392.20 | 3,414.40 | 3,424.67 | 0.18 | 162,213.74 | 610,742 | 10.14 | 308,087 | 10.28 | 105.51 | 77 |
| 32 | 25-Sep | 3,453.00 | 3,462.30 | 3,399.30 | 3,408.40 | 3,418.32 | -1.29 | 161,928.69 | 786,698 | 13.06 | 599,292 | 20.00 | 204.86 | 150 |
| 33 | 24-Sep | 3,500.00 | 3,515.40 | 3,443.30 | 3,453.00 | 3,476.33 | -1.70 | 164,047.00 | 693,587 | 11.52 | 523,202 | 17.46 | 181.88 | 131 |
| 34 | 23-Sep | 3,538.80 | 3,599.90 | 3,496.40 | 3,512.70 | 3,546.77 | -0.37 | 166,883.85 | 491,046 | 8.15 | 207,465 | 6.92 | 73.58 | 52 |
| 35 | 22-Sep | 3,537.00 | 3,569.50 | 3,520.90 | 3,525.60 | 3,545.27 | -0.11 | 167,496.71 | 364,825 | 6.06 | 188,433 | 6.29 | 66.80 | 47 |
| 36 | 19-Sep | 3,544.10 | 3,546.00 | 3,515.70 | 3,529.40 | 3,530.88 | -0.48 | 167,677.25 | 469,027 | 7.79 | 288,527 | 9.63 | 101.88 | 72 |
| 37 | 18-Sep | 3,518.80 | 3,552.50 | 3,491.10 | 3,546.60 | 3,525.55 | 1.33 | 168,494.40 | 637,171 | 10.58 | 355,130 | 11.85 | 125.20 | 89 |
| 38 | 17-Sep | 3,504.90 | 3,524.60 | 3,491.10 | 3,500.10 | 3,506.69 | 0.01 | 166,285.24 | 335,818 | 5.58 | 180,973 | 6.04 | 63.46 | 45 |
| 39 | 16-Sep | 3,489.40 | 3,522.10 | 3,482.00 | 3,499.90 | 3,505.55 | 0.65 | 166,275.74 | 771,880 | 12.82 | 466,091 | 15.56 | 163.39 | 117 |
| 40 | 15-Sep | 3,508.30 | 3,529.00 | 3,469.70 | 3,477.40 | 3,481.74 | -0.43 | 165,206.79 | 561,079 | 9.32 | 376,283 | 12.56 | 131.01 | 94 |
| 41 | 12-Sep | 3,520.00 | 3,556.80 | 3,479.90 | 3,492.40 | 3,510.79 | -0.56 | 165,919.42 | 437,676 | 7.27 | 213,906 | 7.14 | 75.10 | 54 |
| 42 | 11-Sep | 3,495.30 | 3,525.00 | 3,455.50 | 3,512.10 | 3,492.78 | 0.48 | 166,855.35 | 545,731 | 9.06 | 303,925 | 10.14 | 106.15 | 76 |
| 43 | 10-Sep | 3,583.30 | 3,592.40 | 3,479.50 | 3,495.30 | 3,506.92 | -1.99 | 166,057.20 | 916,961 | 15.22 | 615,291 | 20.53 | 215.78 | 154 |
| 44 | 09-Sep | 3,591.30 | 3,597.30 | 3,544.40 | 3,566.30 | 3,563.78 | -0.70 | 169,430.32 | 675,896 | 11.22 | 385,787 | 12.88 | 137.49 | 97 |
| 45 | 08-Sep | 3,488.40 | 3,602.70 | 3,488.40 | 3,591.30 | 3,565.44 | 3.30 | 170,618.04 | 1,406,946 | 23.36 | 771,929 | 25.76 | 275.23 | 193 |
| 46 | 05-Sep | 3,450.30 | 3,481.30 | 3,446.10 | 3,476.60 | 3,467.33 | 1.26 | 165,168.79 | 786,141 | 13.05 | 443,663 | 14.81 | 153.83 | 111 |
| 47 | 04-Sep | 3,500.00 | 3,500.00 | 3,422.40 | 3,433.20 | 3,446.05 | 0.97 | 163,106.91 | 1,331,870 | 22.11 | 814,292 | 27.18 | 280.61 | 204 |
| 48 | 03-Sep | 3,367.10 | 3,413.60 | 3,351.20 | 3,400.30 | 3,389.04 | 0.91 | 161,543.87 | 752,456 | 12.49 | 460,659 | 15.37 | 156.12 | 115 |
| 49 | 02-Sep | 3,361.00 | 3,394.00 | 3,333.10 | 3,369.60 | 3,372.04 | 0.40 | 160,085.35 | 641,932 | 10.66 | 336,958 | 11.25 | 113.62 | 84 |
| 50 | 01-Sep | 3,295.10 | 3,373.70 | 3,280.60 | 3,356.20 | 3,338.45 | 2.43 | 159,448.74 | 803,428 | 13.34 | 372,254 | 12.42 | 124.28 | 93 |
| 51 | 29-Aug | 3,239.10 | 3,313.90 | 3,238.00 | 3,276.60 | 3,292.18 | 0.63 | 155,667.04 | 1,023,381 | 16.99 | 602,905 | 20.12 | 198.49 | 151 |
| 52 | 28-Aug | 3,349.00 | 3,349.00 | 3,246.00 | 3,256.00 | 3,278.26 | -0.50 | 154,688.00 | 856,511 | 14.22 | 453,576 | 15.14 | 148.69 | 114 |
| 53 | 26-Aug | 3,274.10 | 3,297.30 | 3,253.20 | 3,272.30 | 3,275.44 | -0.38 | 155,462.76 | 1,060,760 | 17.61 | 753,091 | 25.13 | 246.67 | 189 |
| 54 | 25-Aug | 3,310.00 | 3,318.00 | 3,259.80 | 3,284.70 | 3,283.47 | -0.30 | 156,051.86 | 733,843 | 12.18 | 485,051 | 16.19 | 159.27 | 122 |
| 55 | 22-Aug | 3,281.00 | 3,305.00 | 3,273.50 | 3,294.60 | 3,290.79 | 0.42 | 156,522.20 | 1,323,997 | 21.98 | 979,083 | 32.68 | 322.20 | 245 |
| 56 | 21-Aug | 3,247.80 | 3,308.00 | 3,228.00 | 3,280.90 | 3,274.51 | 1.58 | 155,871.33 | 1,427,568 | 23.70 | 985,602 | 32.89 | 322.74 | 247 |
| 57 | 20-Aug | 3,252.10 | 3,272.40 | 3,221.20 | 3,229.80 | 3,237.91 | -0.68 | 153,443.64 | 886,979 | 14.73 | 630,520 | 21.04 | 204.16 | 158 |
| 58 | 19-Aug | 3,220.00 | 3,257.80 | 3,209.80 | 3,251.90 | 3,240.50 | 1.00 | 154,493.58 | 1,233,895 | 20.49 | 746,440 | 24.91 | 241.88 | 187 |
| 59 | 18-Aug | 3,155.90 | 3,255.80 | 3,132.40 | 3,219.70 | 3,214.63 | 6.60 | 152,963.80 | 3,748,828 | 62.24 | 2,054,678 | 68.57 | 660.50 | 515 |
| 60 | 14-Aug | 3,034.00 | 3,039.90 | 2,985.60 | 3,020.30 | 3,016.01 | 0.04 | 143,490.56 | 1,075,908 | 17.86 | 759,215 | 25.34 | 228.98 | 190 |
| 61 | 13-Aug | 2,977.80 | 3,044.80 | 2,963.80 | 3,019.20 | 3,006.77 | 1.87 | 143,438.30 | 1,546,062 | 25.67 | 768,206 | 25.64 | 230.98 | 192 |
| 62 | 12-Aug | 2,994.40 | 3,000.00 | 2,955.50 | 2,963.80 | 2,976.78 | -0.58 | 140,806.32 | 612,973 | 10.18 | 327,495 | 10.93 | 97.49 | 82 |
| 63 | 11-Aug | 2,985.00 | 2,999.00 | 2,957.30 | 2,981.20 | 2,972.92 | 0.41 | 141,632.97 | 569,270 | 9.45 | 302,054 | 10.08 | 89.80 | 75 |
| 64 | 08-Aug | 3,014.90 | 3,024.20 | 2,960.00 | 2,968.90 | 2,989.79 | -1.48 | 141,048.61 | 387,198 | 6.43 | 186,393 | 6.22 | 55.73 | 46 |
| 65 | 07-Aug | 2,952.00 | 3,020.10 | 2,931.30 | 3,013.40 | 2,977.53 | 2.06 | 143,162.75 | 830,216 | 13.78 | 393,136 | 13.12 | 117.06 | 98 |
| 66 | 06-Aug | 2,980.00 | 3,001.80 | 2,939.90 | 2,952.70 | 2,965.16 | -1.02 | 140,278.97 | 700,188 | 11.63 | 332,992 | 11.11 | 98.74 | 83 |
| 67 | 05-Aug | 2,951.00 | 2,988.90 | 2,913.00 | 2,983.20 | 2,967.83 | 1.38 | 141,727.99 | 1,159,503 | 19.25 | 537,595 | 17.94 | 159.55 | 134 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC