| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,382.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 1,234.96 | Low52 Price: 767.6 | Barrier: 1,275.9; Drift%: 4.28 |
| Basic Industry: Auto Components & Equipments | Total Equity: 575,910,741 | Low52 Date: 07-Apr-2025 | SHP: 68.45 / 9.98 / 15.8 / 5.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 1,132.0 / 795.25 | Month: 1,348.3 / 1,260.7 | Week: 1,243.9 / 1,177.1 | Day: 1,335.0 / 1,308.3 | Sis67: 150 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,311.10 | 1,335.00 | 1,308.30 | 1,332.90 | 1,326.36 | 1.66 | 76,763.14 | 978,368 | 17.39 | 602,593 | 22.27 | 79.93 | 181 |
| 2 | 11-Nov | 1,325.50 | 1,341.00 | 1,308.20 | 1,311.10 | 1,322.84 | -0.62 | 75,507.66 | 1,327,355 | 23.60 | 592,884 | 21.91 | 78.43 | 176 |
| 3 | 10-Nov | 1,229.70 | 1,327.80 | 1,227.30 | 1,319.30 | 1,299.58 | 7.29 | 75,979.90 | 2,923,214 | 51.97 | 1,089,432 | 40.26 | 141.58 | 323 |
| 4 | 07-Nov | 1,237.00 | 1,258.00 | 1,197.20 | 1,229.70 | 1,229.95 | -0.33 | 70,819.74 | 1,626,201 | 28.91 | 424,774 | 15.70 | 52.25 | 126 |
| 5 | 06-Nov | 1,242.00 | 1,264.00 | 1,227.20 | 1,233.80 | 1,242.37 | -1.45 | 71,055.87 | 979,119 | 17.41 | 492,358 | 18.20 | 61.17 | 146 |
| 6 | 04-Nov | 1,264.00 | 1,275.90 | 1,248.10 | 1,252.00 | 1,260.21 | -1.00 | 72,104.00 | 700,575 | 12.45 | 369,395 | 13.65 | 46.55 | 110 |
| 7 | 03-Nov | 1,245.00 | 1,273.70 | 1,215.00 | 1,264.60 | 1,246.84 | 2.38 | 72,829.67 | 1,306,252 | 23.22 | 508,909 | 18.81 | 63.45 | 151 |
| 8 | 31-Oct | 1,224.70 | 1,243.90 | 1,224.50 | 1,235.20 | 1,235.25 | 1.01 | 71,136.49 | 847,020 | 15.06 | 541,345 | 20.01 | 66.87 | 161 |
| 9 | 30-Oct | 1,215.00 | 1,228.90 | 1,207.70 | 1,222.80 | 1,219.74 | 0.64 | 70,422.37 | 465,610 | 8.28 | 181,318 | 6.70 | 22.12 | 54 |
| 10 | 29-Oct | 1,200.10 | 1,218.00 | 1,190.50 | 1,215.00 | 1,205.12 | 1.15 | 69,973.00 | 411,959 | 7.32 | 220,490 | 8.15 | 26.57 | 65 |
| 11 | 28-Oct | 1,200.10 | 1,221.10 | 1,196.80 | 1,201.20 | 1,206.65 | 0.09 | 69,178.40 | 530,326 | 9.43 | 191,485 | 7.08 | 23.11 | 57 |
| 12 | 27-Oct | 1,181.10 | 1,202.60 | 1,177.10 | 1,200.10 | 1,194.83 | 0.68 | 69,115.05 | 603,589 | 10.73 | 373,050 | 13.79 | 44.57 | 111 |
| 13 | 24-Oct | 1,201.40 | 1,208.20 | 1,186.10 | 1,192.00 | 1,191.80 | -0.45 | 68,648.00 | 310,227 | 5.52 | 148,680 | 5.50 | 17.72 | 44 |
| 14 | 23-Oct | 1,231.10 | 1,234.00 | 1,194.00 | 1,197.40 | 1,211.66 | -2.33 | 68,959.55 | 825,397 | 14.67 | 491,092 | 18.15 | 59.50 | 146 |
| 15 | 21-Oct | 1,235.00 | 1,238.50 | 1,218.20 | 1,226.00 | 1,229.37 | -0.29 | 70,606.00 | 56,250 | 1.00 | 27,056 | 1.00 | 3.33 | 8 |
| 16 | 20-Oct | 1,215.00 | 1,240.30 | 1,210.40 | 1,229.60 | 1,230.83 | 0.97 | 70,813.98 | 582,926 | 10.36 | 312,162 | 11.54 | 38.42 | 93 |
| 17 | 17-Oct | 1,235.20 | 1,236.90 | 1,211.60 | 1,217.80 | 1,219.59 | -1.41 | 70,134.41 | 873,493 | 15.53 | 573,354 | 21.19 | 69.93 | 170 |
| 18 | 16-Oct | 1,211.70 | 1,239.70 | 1,211.10 | 1,235.20 | 1,231.33 | 2.30 | 71,136.49 | 1,137,406 | 20.22 | 603,783 | 22.32 | 74.35 | 179 |
| 19 | 15-Oct | 1,184.00 | 1,212.50 | 1,171.20 | 1,207.40 | 1,196.33 | 1.86 | 69,535.46 | 1,177,230 | 20.93 | 653,961 | 24.17 | 78.24 | 194 |
| 20 | 14-Oct | 1,233.30 | 1,234.70 | 1,178.20 | 1,185.40 | 1,199.02 | -3.88 | 68,268.46 | 1,302,870 | 23.16 | 651,982 | 24.10 | 78.17 | 194 |
| 21 | 13-Oct | 1,219.80 | 1,243.60 | 1,215.10 | 1,233.30 | 1,234.42 | 1.11 | 71,027.07 | 1,002,272 | 17.82 | 554,747 | 20.50 | 68.48 | 165 |
| 22 | 10-Oct | 1,266.30 | 1,266.90 | 1,216.80 | 1,219.80 | 1,235.56 | -3.19 | 70,249.59 | 1,460,826 | 25.97 | 856,667 | 31.66 | 105.85 | 254 |
| 23 | 09-Oct | 1,315.00 | 1,316.60 | 1,251.60 | 1,260.00 | 1,278.89 | -3.92 | 72,564.00 | 1,501,498 | 26.69 | 694,576 | 25.67 | 88.83 | 206 |
| 24 | 08-Oct | 1,372.80 | 1,374.90 | 1,305.00 | 1,311.40 | 1,333.63 | -4.02 | 75,524.93 | 1,246,776 | 22.16 | 525,402 | 19.42 | 70.07 | 156 |
| 25 | 07-Oct | 1,335.90 | 1,382.00 | 1,312.70 | 1,366.30 | 1,362.97 | 2.28 | 78,686.68 | 2,302,502 | 40.93 | 1,078,664 | 39.87 | 147.02 | 320 |
| 26 | 06-Oct | 1,316.00 | 1,345.00 | 1,307.60 | 1,335.90 | 1,329.19 | 1.51 | 76,935.92 | 798,903 | 14.20 | 489,177 | 18.08 | 65.02 | 145 |
| 27 | 03-Oct | 1,331.80 | 1,331.80 | 1,308.50 | 1,316.00 | 1,315.34 | -0.63 | 75,789.00 | 646,595 | 11.49 | 408,165 | 15.09 | 53.69 | 121 |
| 28 | 01-Oct | 1,300.00 | 1,327.70 | 1,295.00 | 1,324.40 | 1,317.17 | 1.97 | 76,273.62 | 774,992 | 13.78 | 426,274 | 15.75 | 56.15 | 127 |
| 29 | 30-Sep | 1,293.00 | 1,305.10 | 1,262.40 | 1,298.80 | 1,287.55 | 1.05 | 74,799.29 | 1,353,697 | 24.07 | 789,937 | 29.20 | 101.71 | 234 |
| 30 | 29-Sep | 1,271.00 | 1,296.90 | 1,263.70 | 1,285.30 | 1,281.14 | 1.29 | 74,021.81 | 969,418 | 17.23 | 484,840 | 17.92 | 62.11 | 144 |
| 31 | 26-Sep | 1,300.00 | 1,309.60 | 1,265.00 | 1,268.90 | 1,279.71 | -2.81 | 73,077.31 | 559,487 | 9.95 | 302,864 | 11.19 | 38.76 | 90 |
| 32 | 25-Sep | 1,314.00 | 1,332.60 | 1,298.80 | 1,305.60 | 1,318.97 | -0.24 | 75,190.91 | 765,395 | 13.61 | 352,757 | 13.04 | 46.53 | 105 |
| 33 | 24-Sep | 1,324.80 | 1,326.40 | 1,301.40 | 1,308.80 | 1,311.98 | -0.63 | 75,375.20 | 468,129 | 8.32 | 244,357 | 9.03 | 32.06 | 73 |
| 34 | 23-Sep | 1,319.30 | 1,336.10 | 1,313.50 | 1,317.10 | 1,322.94 | 0.34 | 75,853.20 | 1,015,364 | 18.05 | 698,483 | 25.82 | 92.41 | 208 |
| 35 | 22-Sep | 1,327.40 | 1,348.30 | 1,307.20 | 1,312.70 | 1,327.62 | -0.53 | 75,599.80 | 923,548 | 16.42 | 393,766 | 14.55 | 52.28 | 117 |
| 36 | 19-Sep | 1,312.60 | 1,328.00 | 1,307.20 | 1,319.70 | 1,317.02 | 0.54 | 76,002.94 | 975,913 | 17.35 | 685,935 | 25.35 | 90.34 | 204 |
| 37 | 18-Sep | 1,300.90 | 1,318.60 | 1,300.10 | 1,312.60 | 1,311.97 | 0.70 | 75,594.04 | 764,966 | 13.60 | 559,621 | 20.68 | 73.42 | 167 |
| 38 | 17-Sep | 1,326.80 | 1,327.00 | 1,301.20 | 1,303.50 | 1,309.76 | -1.33 | 75,069.97 | 440,255 | 7.83 | 216,623 | 8.01 | 28.37 | 64 |
| 39 | 16-Sep | 1,301.50 | 1,326.20 | 1,298.00 | 1,321.10 | 1,315.38 | 1.51 | 76,083.57 | 550,431 | 9.79 | 255,944 | 9.46 | 33.67 | 76 |
| 40 | 15-Sep | 1,291.00 | 1,305.00 | 1,282.50 | 1,301.50 | 1,296.81 | 1.60 | 74,954.78 | 579,940 | 10.31 | 333,153 | 12.31 | 43.20 | 99 |
| 41 | 12-Sep | 1,282.30 | 1,294.00 | 1,278.00 | 1,281.00 | 1,285.41 | -0.09 | 73,774.00 | 437,752 | 7.78 | 257,273 | 9.51 | 33.07 | 77 |
| 42 | 11-Sep | 1,269.80 | 1,285.00 | 1,260.70 | 1,282.20 | 1,275.36 | 0.98 | 73,843.28 | 479,838 | 8.53 | 218,275 | 8.07 | 27.84 | 65 |
| 43 | 10-Sep | 1,287.50 | 1,305.50 | 1,266.60 | 1,269.80 | 1,276.42 | -1.10 | 73,129.15 | 664,369 | 11.81 | 405,068 | 14.97 | 51.70 | 121 |
| 44 | 09-Sep | 1,310.00 | 1,310.00 | 1,279.40 | 1,283.90 | 1,287.98 | -1.98 | 73,941.18 | 818,492 | 14.55 | 490,197 | 18.12 | 63.14 | 146 |
| 45 | 08-Sep | 1,308.50 | 1,330.90 | 1,302.40 | 1,309.90 | 1,316.17 | 0.87 | 75,438.55 | 699,855 | 12.44 | 340,697 | 12.59 | 44.84 | 101 |
| 46 | 05-Sep | 1,280.00 | 1,310.50 | 1,279.80 | 1,298.60 | 1,299.99 | 1.56 | 74,787.77 | 615,472 | 10.94 | 314,494 | 11.62 | 40.88 | 94 |
| 47 | 04-Sep | 1,295.00 | 1,315.00 | 1,275.20 | 1,278.70 | 1,293.05 | -0.35 | 73,641.71 | 617,607 | 10.98 | 237,194 | 8.77 | 30.67 | 71 |
| 48 | 03-Sep | 1,310.00 | 1,310.00 | 1,278.30 | 1,283.20 | 1,289.26 | -1.97 | 73,900.87 | 923,576 | 16.42 | 512,505 | 18.94 | 66.08 | 153 |
| 49 | 02-Sep | 1,319.00 | 1,322.90 | 1,301.00 | 1,309.00 | 1,311.72 | -0.43 | 75,386.00 | 658,010 | 11.70 | 324,590 | 12.00 | 42.58 | 97 |
| 50 | 01-Sep | 1,285.90 | 1,320.70 | 1,285.90 | 1,314.60 | 1,310.86 | 2.78 | 75,709.23 | 1,152,038 | 20.48 | 544,836 | 20.14 | 71.42 | 162 |
| 51 | 29-Aug | 1,295.60 | 1,301.80 | 1,268.70 | 1,279.00 | 1,283.36 | -1.28 | 73,658.00 | 983,152 | 17.48 | 476,338 | 17.60 | 61.13 | 142 |
| 52 | 28-Aug | 1,275.50 | 1,301.50 | 1,272.00 | 1,295.60 | 1,293.59 | 1.47 | 74,615.00 | 1,525,485 | 27.12 | 930,422 | 34.39 | 120.36 | 277 |
| 53 | 26-Aug | 1,287.00 | 1,295.20 | 1,273.80 | 1,276.80 | 1,284.88 | -0.51 | 73,532.28 | 724,924 | 12.89 | 317,445 | 11.73 | 40.79 | 94 |
| 54 | 25-Aug | 1,274.80 | 1,294.00 | 1,263.00 | 1,283.40 | 1,280.07 | 1.39 | 73,912.38 | 1,458,153 | 25.92 | 633,349 | 23.41 | 81.07 | 189 |
| 55 | 22-Aug | 1,230.60 | 1,272.60 | 1,224.20 | 1,265.80 | 1,257.10 | 2.86 | 72,898.78 | 1,589,290 | 28.25 | 816,265 | 30.17 | 102.61 | 243 |
| 56 | 21-Aug | 1,234.40 | 1,252.00 | 1,226.80 | 1,230.60 | 1,239.16 | -0.34 | 70,871.58 | 937,646 | 16.67 | 554,671 | 20.50 | 68.73 | 165 |
| 57 | 20-Aug | 1,230.00 | 1,240.00 | 1,215.20 | 1,234.80 | 1,227.10 | 1.22 | 71,113.46 | 873,373 | 15.53 | 452,061 | 16.71 | 55.47 | 135 |
| 58 | 19-Aug | 1,220.30 | 1,230.80 | 1,209.30 | 1,219.90 | 1,219.79 | -0.03 | 70,255.35 | 1,743,821 | 31.00 | 1,132,068 | 41.84 | 138.09 | 337 |
| 59 | 18-Aug | 1,185.00 | 1,230.90 | 1,180.00 | 1,220.30 | 1,214.53 | 6.13 | 70,278.39 | 2,817,223 | 50.08 | 1,127,472 | 41.67 | 136.93 | 336 |
| 60 | 14-Aug | 1,114.50 | 1,154.00 | 1,114.40 | 1,149.80 | 1,139.77 | 3.18 | 66,218.22 | 1,860,177 | 33.07 | 762,635 | 28.19 | 86.92 | 227 |
| 61 | 13-Aug | 1,070.00 | 1,118.60 | 1,070.00 | 1,114.40 | 1,103.57 | 4.21 | 64,179.49 | 728,728 | 12.95 | 237,310 | 8.77 | 26.19 | 71 |
| 62 | 12-Aug | 1,088.90 | 1,094.80 | 1,065.70 | 1,069.40 | 1,075.40 | -1.36 | 61,587.89 | 317,529 | 5.64 | 90,815 | 3.36 | 9.77 | 27 |
| 63 | 11-Aug | 1,081.90 | 1,094.50 | 1,069.60 | 1,084.10 | 1,082.06 | 0.01 | 62,434.48 | 402,046 | 7.15 | 202,763 | 7.49 | 21.94 | 59 |
| 64 | 08-Aug | 1,107.90 | 1,111.10 | 1,080.10 | 1,084.00 | 1,096.21 | -2.09 | 62,428.00 | 651,089 | 11.57 | 298,690 | 11.04 | 32.74 | 87 |
| 65 | 07-Aug | 1,087.90 | 1,121.90 | 1,076.40 | 1,107.10 | 1,108.45 | 1.91 | 63,759.08 | 1,843,948 | 32.78 | 917,369 | 33.91 | 101.69 | 268 |
| 66 | 06-Aug | 1,103.00 | 1,123.40 | 1,069.00 | 1,086.40 | 1,098.47 | -1.51 | 62,566.94 | 2,873,180 | 51.08 | 1,030,782 | 38.10 | 113.23 | 301 |
| 67 | 05-Aug | 1,066.20 | 1,110.00 | 1,053.40 | 1,103.10 | 1,096.68 | 3.86 | 63,528.71 | 2,153,345 | 38.28 | 922,358 | 34.09 | 101.15 | 269 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP UWCSL MAXVOLT BELRISE BHARATSE URAVIDEF