| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,295.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 1,114.4; Drift%: 13.99 |
| Industry: Auto Components | Face Value: 2; VWAP21: 1,147.27 | Low52 Price: 767.6 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 574,255,515 | Low52 Date: 07-Apr-2025 | SHP: 68.71 / 9.59 / 15.85 / 5.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 180 | ||||
| High/Low Price | Quarter: 1,132.0 / 795.25 | Month: 1,143.2 / 1,036.1 | Week: 1,154.0 / 1,065.7 | Day: 1,301.5 / 1,272.0 | Sis67: 115 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,275.50 | 1,301.50 | 1,272.00 | 1,295.60 | 1,293.59 | 1.47 | 74,400.54 | 1,525,485 | 6.52 | 930,422 | 10.25 | 120.36 | 277 |
| 2 | 26-Aug | 1,287.00 | 1,295.20 | 1,273.80 | 1,276.80 | 1,284.88 | -0.51 | 73,320.94 | 724,924 | 3.10 | 317,445 | 3.50 | 40.79 | 94 |
| 3 | 25-Aug | 1,274.80 | 1,294.00 | 1,263.00 | 1,283.40 | 1,280.07 | 1.39 | 73,699.95 | 1,458,153 | 6.23 | 633,349 | 6.97 | 81.07 | 189 |
| 4 | 22-Aug | 1,230.60 | 1,272.60 | 1,224.20 | 1,265.80 | 1,257.10 | 2.86 | 72,689.26 | 1,589,290 | 6.79 | 816,265 | 8.99 | 102.61 | 243 |
| 5 | 21-Aug | 1,234.40 | 1,252.00 | 1,226.80 | 1,230.60 | 1,239.16 | -0.34 | 70,667.88 | 937,646 | 4.01 | 554,671 | 6.11 | 68.73 | 165 |
| 6 | 20-Aug | 1,230.00 | 1,240.00 | 1,215.20 | 1,234.80 | 1,227.10 | 1.22 | 70,909.07 | 873,373 | 3.73 | 452,061 | 4.98 | 55.47 | 135 |
| 7 | 19-Aug | 1,220.30 | 1,230.80 | 1,209.30 | 1,219.90 | 1,219.79 | -0.03 | 70,053.43 | 1,743,821 | 7.45 | 1,132,068 | 12.47 | 138.09 | 337 |
| 8 | 18-Aug | 1,185.00 | 1,230.90 | 1,180.00 | 1,220.30 | 1,214.53 | 6.13 | 70,076.40 | 2,817,223 | 12.04 | 1,127,472 | 12.41 | 136.93 | 336 |
| 9 | 14-Aug | 1,114.50 | 1,154.00 | 1,114.40 | 1,149.80 | 1,139.77 | 3.18 | 66,027.90 | 1,860,177 | 7.95 | 762,635 | 8.40 | 86.92 | 227 |
| 10 | 13-Aug | 1,070.00 | 1,118.60 | 1,070.00 | 1,114.40 | 1,103.57 | 4.21 | 63,995.03 | 728,728 | 3.12 | 237,310 | 2.61 | 26.19 | 71 |
| 11 | 12-Aug | 1,088.90 | 1,094.80 | 1,065.70 | 1,069.40 | 1,075.40 | -1.36 | 61,410.88 | 317,529 | 1.36 | 90,815 | 1.00 | 9.77 | 27 |
| 12 | 11-Aug | 1,081.90 | 1,094.50 | 1,069.60 | 1,084.10 | 1,082.06 | 0.01 | 62,255.04 | 402,046 | 1.72 | 202,763 | 2.23 | 21.94 | 59 |
| 13 | 08-Aug | 1,107.90 | 1,111.10 | 1,080.10 | 1,084.00 | 1,096.21 | -2.09 | 62,249.00 | 651,089 | 2.78 | 298,690 | 3.29 | 32.74 | 87 |
| 14 | 07-Aug | 1,087.90 | 1,121.90 | 1,076.40 | 1,107.10 | 1,108.45 | 1.91 | 63,575.83 | 1,843,948 | 7.88 | 917,369 | 10.10 | 101.69 | 268 |
| 15 | 06-Aug | 1,103.00 | 1,123.40 | 1,069.00 | 1,086.40 | 1,098.47 | -1.51 | 62,387.12 | 2,873,180 | 12.28 | 1,030,782 | 11.35 | 113.23 | 301 |
| 16 | 05-Aug | 1,066.20 | 1,110.00 | 1,053.40 | 1,103.10 | 1,096.68 | 3.86 | 63,346.13 | 2,153,345 | 9.21 | 922,358 | 10.16 | 101.15 | 269 |
| 17 | 04-Aug | 1,040.10 | 1,066.20 | 1,040.10 | 1,062.10 | 1,051.92 | 1.74 | 60,991.68 | 243,695 | 1.04 | 112,819 | 1.24 | 11.87 | 33 |
| 18 | 01-Aug | 1,040.00 | 1,061.40 | 1,025.00 | 1,043.90 | 1,048.15 | 0.24 | 59,946.53 | 492,307 | 2.10 | 153,016 | 1.68 | 16.04 | 45 |
| 19 | 31-Jul | 1,056.00 | 1,059.20 | 1,036.10 | 1,041.40 | 1,048.79 | -2.65 | 59,802.97 | 413,690 | 1.77 | 181,984 | 2.00 | 19.09 | 53 |
| 20 | 30-Jul | 1,071.40 | 1,074.10 | 1,052.90 | 1,069.80 | 1,067.09 | -0.24 | 61,433.85 | 276,608 | 1.18 | 133,164 | 1.47 | 14.21 | 39 |
| 21 | 29-Jul | 1,065.00 | 1,075.90 | 1,042.30 | 1,072.40 | 1,059.94 | 0.69 | 61,583.16 | 451,658 | 1.93 | 243,968 | 2.69 | 25.86 | 71 |
| 22 | 28-Jul | 1,085.10 | 1,085.10 | 1,051.10 | 1,065.10 | 1,065.76 | -1.84 | 61,163.95 | 450,798 | 1.93 | 249,379 | 2.75 | 26.58 | 73 |
| 23 | 25-Jul | 1,081.00 | 1,089.50 | 1,072.00 | 1,085.10 | 1,084.37 | 0.38 | 62,312.47 | 558,467 | 2.39 | 388,341 | 4.28 | 42.11 | 113 |
| 24 | 24-Jul | 1,071.40 | 1,090.00 | 1,071.40 | 1,081.00 | 1,082.43 | 0.90 | 62,077.00 | 354,325 | 1.51 | 147,120 | 1.62 | 15.92 | 43 |
| 25 | 23-Jul | 1,059.50 | 1,074.90 | 1,049.20 | 1,071.40 | 1,062.08 | 0.94 | 61,525.74 | 524,705 | 2.24 | 318,704 | 3.51 | 33.85 | 93 |
| 26 | 22-Jul | 1,080.90 | 1,083.70 | 1,058.60 | 1,061.40 | 1,067.58 | -1.54 | 60,951.48 | 347,599 | 1.49 | 206,687 | 2.28 | 22.07 | 60 |
| 27 | 21-Jul | 1,089.00 | 1,093.10 | 1,068.10 | 1,078.00 | 1,077.07 | -1.01 | 61,904.00 | 366,433 | 1.57 | 215,191 | 2.37 | 23.18 | 63 |
| 28 | 18-Jul | 1,116.80 | 1,117.60 | 1,085.00 | 1,089.00 | 1,095.22 | -2.49 | 62,536.00 | 438,249 | 1.87 | 201,179 | 2.22 | 22.03 | 59 |
| 29 | 17-Jul | 1,127.00 | 1,143.20 | 1,112.00 | 1,116.80 | 1,129.83 | -0.24 | 64,132.86 | 654,398 | 2.80 | 263,906 | 2.91 | 29.82 | 77 |
| 30 | 16-Jul | 1,105.10 | 1,127.00 | 1,105.10 | 1,119.50 | 1,119.59 | 1.23 | 64,287.90 | 585,190 | 2.50 | 202,252 | 2.23 | 22.64 | 59 |
| 31 | 15-Jul | 1,077.50 | 1,109.50 | 1,077.10 | 1,105.90 | 1,099.79 | 2.64 | 63,506.92 | 271,527 | 1.16 | 136,974 | 1.51 | 15.06 | 40 |
| 32 | 14-Jul | 1,068.20 | 1,081.20 | 1,061.70 | 1,077.50 | 1,076.53 | 0.42 | 61,876.03 | 452,425 | 1.93 | 323,673 | 3.56 | 34.84 | 95 |
| 33 | 11-Jul | 1,097.90 | 1,097.90 | 1,060.20 | 1,073.00 | 1,071.28 | -2.33 | 61,617.00 | 603,141 | 2.58 | 289,230 | 3.18 | 30.98 | 85 |
| 34 | 10-Jul | 1,101.00 | 1,108.80 | 1,094.50 | 1,098.60 | 1,102.70 | -0.82 | 63,087.71 | 585,162 | 2.50 | 394,699 | 4.35 | 43.52 | 115 |
| 35 | 09-Jul | 1,110.00 | 1,116.00 | 1,097.60 | 1,107.70 | 1,109.40 | 0.41 | 63,610.28 | 387,789 | 1.66 | 168,934 | 1.86 | 18.74 | 49 |
| 36 | 08-Jul | 1,093.80 | 1,114.70 | 1,090.10 | 1,103.20 | 1,104.56 | 0.86 | 63,351.87 | 439,262 | 1.88 | 253,771 | 2.79 | 28.03 | 74 |
| 37 | 07-Jul | 1,105.00 | 1,107.80 | 1,090.00 | 1,093.80 | 1,097.21 | -0.44 | 62,812.07 | 233,931 | 1.00 | 122,633 | 1.35 | 13.46 | 36 |
| 38 | 04-Jul | 1,099.40 | 1,101.70 | 1,086.00 | 1,098.60 | 1,095.30 | -0.07 | 63,087.71 | 265,465 | 1.13 | 128,275 | 1.41 | 14.05 | 37 |
| 39 | 03-Jul | 1,103.30 | 1,118.80 | 1,096.90 | 1,099.40 | 1,110.30 | 0.07 | 63,133.65 | 930,188 | 3.98 | 515,915 | 5.68 | 57.28 | 151 |
| 40 | 02-Jul | 1,085.00 | 1,103.50 | 1,082.30 | 1,098.60 | 1,096.39 | 1.79 | 63,087.71 | 536,194 | 2.29 | 196,530 | 2.16 | 21.55 | 57 |
| 41 | 01-Jul | 1,106.00 | 1,109.90 | 1,075.60 | 1,079.30 | 1,087.11 | -2.26 | 61,979.40 | 517,450 | 2.21 | 239,975 | 2.64 | 26.09 | 70 |
| 42 | 30-Jun | 1,128.80 | 1,128.80 | 1,090.00 | 1,104.30 | 1,102.80 | -0.50 | 63,415.04 | 1,266,529 | 5.41 | 513,009 | 5.65 | 56.57 | 150 |
| 43 | 27-Jun | 1,086.00 | 1,119.90 | 1,066.00 | 1,109.80 | 1,100.69 | 2.69 | 63,730.88 | 1,425,495 | 6.09 | 722,117 | 7.95 | 79.48 | 211 |
| 44 | 26-Jun | 1,072.70 | 1,087.00 | 1,059.60 | 1,080.70 | 1,074.63 | 0.75 | 62,059.79 | 520,231 | 2.22 | 230,432 | 2.54 | 24.76 | 67 |
| 45 | 25-Jun | 1,063.00 | 1,078.00 | 1,052.80 | 1,072.70 | 1,069.23 | 1.96 | 61,600.39 | 362,598 | 1.55 | 141,293 | 1.56 | 15.11 | 41 |
| 46 | 24-Jun | 1,065.00 | 1,078.70 | 1,050.10 | 1,052.10 | 1,060.80 | -0.37 | 60,417.42 | 297,530 | 1.27 | 112,188 | 1.24 | 11.90 | 33 |
| 47 | 23-Jun | 1,056.30 | 1,065.00 | 1,040.50 | 1,056.00 | 1,049.88 | -0.53 | 60,641.00 | 604,214 | 2.58 | 310,732 | 3.42 | 32.62 | 91 |
| 48 | 20-Jun | 1,037.30 | 1,067.00 | 1,036.00 | 1,061.60 | 1,059.42 | 2.34 | 60,962.97 | 923,815 | 3.95 | 499,856 | 5.50 | 52.96 | 146 |
| 49 | 19-Jun | 1,053.10 | 1,063.60 | 1,027.00 | 1,037.30 | 1,041.29 | -2.47 | 59,567.52 | 417,642 | 1.79 | 133,925 | 1.47 | 13.95 | 39 |
| 50 | 18-Jun | 1,053.90 | 1,085.00 | 1,047.00 | 1,063.60 | 1,072.75 | 1.34 | 61,077.82 | 1,055,473 | 4.51 | 240,831 | 2.65 | 25.84 | 70 |
| 51 | 17-Jun | 1,059.00 | 1,060.90 | 1,043.70 | 1,049.50 | 1,050.68 | -0.61 | 60,268.12 | 398,963 | 1.71 | 275,838 | 3.04 | 28.98 | 81 |
| 52 | 16-Jun | 1,060.00 | 1,067.70 | 1,039.00 | 1,055.90 | 1,052.19 | -0.66 | 60,635.64 | 258,961 | 1.11 | 92,742 | 1.02 | 9.76 | 27 |
| 53 | 13-Jun | 1,035.00 | 1,073.00 | 1,031.00 | 1,062.90 | 1,061.24 | -1.03 | 61,037.62 | 279,896 | 1.20 | 94,852 | 1.04 | 10.07 | 28 |
| 54 | 12-Jun | 1,100.00 | 1,107.90 | 1,068.00 | 1,074.00 | 1,081.80 | -2.72 | 61,675.00 | 416,718 | 1.78 | 197,328 | 2.17 | 21.35 | 58 |
| 55 | 11-Jun | 1,090.00 | 1,112.00 | 1,082.30 | 1,104.00 | 1,094.78 | 0.67 | 63,397.00 | 545,874 | 2.33 | 291,370 | 3.21 | 31.90 | 85 |
| 56 | 10-Jun | 1,103.90 | 1,104.90 | 1,086.60 | 1,096.60 | 1,096.35 | 0.33 | 62,972.86 | 740,657 | 3.17 | 429,799 | 4.73 | 47.12 | 126 |
| 57 | 09-Jun | 1,094.00 | 1,107.90 | 1,074.80 | 1,093.00 | 1,092.83 | 0.32 | 62,766.00 | 573,938 | 2.45 | 157,883 | 1.74 | 17.25 | 46 |
| 58 | 06-Jun | 1,081.20 | 1,103.30 | 1,072.20 | 1,089.50 | 1,093.31 | 1.55 | 62,565.14 | 1,512,003 | 6.46 | 976,952 | 10.76 | 106.81 | 285 |
| 59 | 05-Jun | 1,063.20 | 1,091.60 | 1,044.80 | 1,072.90 | 1,081.56 | 1.72 | 61,611.87 | 1,866,977 | 7.98 | 1,112,458 | 12.25 | 120.32 | 325 |
| 60 | 04-Jun | 1,029.00 | 1,075.00 | 1,024.00 | 1,054.80 | 1,056.40 | 2.85 | 60,572.47 | 1,859,361 | 7.95 | 828,376 | 9.12 | 87.51 | 242 |
| 61 | 03-Jun | 1,024.00 | 1,035.60 | 1,018.10 | 1,025.60 | 1,027.78 | 0.70 | 58,895.65 | 963,907 | 4.12 | 716,005 | 7.88 | 73.59 | 209 |
| 62 | 02-Jun | 1,006.60 | 1,037.90 | 1,005.50 | 1,018.50 | 1,024.94 | 1.18 | 58,487.92 | 701,993 | 3.00 | 377,339 | 4.15 | 38.67 | 110 |
| 63 | 30-May | 1,007.00 | 1,029.00 | 982.05 | 1,006.65 | 1,003.70 | -0.08 | 57,807.43 | 933,749 | 3.99 | 413,533 | 4.55 | 41.51 | 121 |
| 64 | 29-May | 1,007.00 | 1,014.95 | 997.00 | 1,007.50 | 1,006.83 | 0.55 | 57,856.24 | 329,159 | 1.41 | 184,511 | 2.03 | 18.58 | 54 |
| 65 | 28-May | 1,010.40 | 1,019.60 | 997.15 | 1,002.00 | 1,007.03 | -0.83 | 57,540.00 | 334,697 | 1.43 | 149,516 | 1.65 | 15.06 | 44 |
| 66 | 27-May | 1,016.00 | 1,023.45 | 995.70 | 1,010.35 | 1,006.45 | -0.26 | 58,019.91 | 494,052 | 2.11 | 331,447 | 3.65 | 33.36 | 97 |
| 67 | 26-May | 1,014.70 | 1,032.95 | 1,002.50 | 1,013.00 | 1,017.30 | 0.37 | 58,172.00 | 643,597 | 2.75 | 387,472 | 4.27 | 39.42 | 113 |
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