| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,255.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: 1,075.6; Drift%: -0.24 |
| Industry: Auto Components | Face Value: 2; VWAP21: 1,079.52 | Low52 Price: 767.6 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 574,255,515 | Low52 Date: 07-Apr-2025 | SHP: 68.75 / 10.09 / 15.2 / 5.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 1,132.0 / 795.25 | Month: 1,044.2 / 871.35 | Week: 1,128.8 / 1,075.6 | Day: 1,097.9 / 1,060.2 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,097.90 | 1,097.90 | 1,060.20 | 1,073.00 | 1,071.28 | -2.33 | 61,617.00 | 603,141 | 2.64 | 289,230 | 3.55 | 30.98 | 85 |
| 2 | 10-Jul | 1,101.00 | 1,108.80 | 1,094.50 | 1,098.60 | 1,102.70 | -0.82 | 63,087.71 | 585,162 | 2.56 | 394,699 | 4.85 | 43.52 | 115 |
| 3 | 09-Jul | 1,110.00 | 1,116.00 | 1,097.60 | 1,107.70 | 1,109.40 | 0.41 | 63,610.28 | 387,789 | 1.70 | 168,934 | 2.08 | 18.74 | 49 |
| 4 | 08-Jul | 1,093.80 | 1,114.70 | 1,090.10 | 1,103.20 | 1,104.56 | 0.86 | 63,351.87 | 439,262 | 1.93 | 253,771 | 3.12 | 28.03 | 74 |
| 5 | 07-Jul | 1,105.00 | 1,107.80 | 1,090.00 | 1,093.80 | 1,097.21 | -0.44 | 62,812.07 | 233,931 | 1.03 | 122,633 | 1.51 | 13.46 | 36 |
| 6 | 04-Jul | 1,099.40 | 1,101.70 | 1,086.00 | 1,098.60 | 1,095.30 | -0.07 | 63,087.71 | 265,465 | 1.16 | 128,275 | 1.58 | 14.05 | 37 |
| 7 | 03-Jul | 1,103.30 | 1,118.80 | 1,096.90 | 1,099.40 | 1,110.30 | 0.07 | 63,133.65 | 930,188 | 4.08 | 515,915 | 6.34 | 57.28 | 151 |
| 8 | 02-Jul | 1,085.00 | 1,103.50 | 1,082.30 | 1,098.60 | 1,096.39 | 1.79 | 63,087.71 | 536,194 | 2.35 | 196,530 | 2.41 | 21.55 | 57 |
| 9 | 01-Jul | 1,106.00 | 1,109.90 | 1,075.60 | 1,079.30 | 1,087.11 | -2.26 | 61,979.40 | 517,450 | 2.27 | 239,975 | 2.95 | 26.09 | 70 |
| 10 | 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 | 5.55 | 513,009 | 6.30 | 56.57 | 150 |
| 11 | 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 | 6.25 | 722,117 | 8.87 | 79.48 | 211 |
| 12 | 26-Jun | 1,072.70 | 1,087.00 | 1,059.60 | 1,080.70 | 1,074.63 | 0.75 | 62,059.79 | 520,231 | 2.28 | 230,432 | 2.83 | 24.76 | 67 |
| 13 | 25-Jun | 1,063.00 | 1,078.00 | 1,052.80 | 1,072.70 | 1,069.23 | 1.96 | 61,600.39 | 362,598 | 1.59 | 141,293 | 1.74 | 15.11 | 41 |
| 14 | 24-Jun | 1,065.00 | 1,078.70 | 1,050.10 | 1,052.10 | 1,060.80 | -0.37 | 60,417.42 | 297,530 | 1.30 | 112,188 | 1.38 | 11.90 | 33 |
| 15 | 23-Jun | 1,056.30 | 1,065.00 | 1,040.50 | 1,056.00 | 1,049.88 | -0.53 | 60,641.00 | 604,214 | 2.65 | 310,732 | 3.82 | 32.62 | 91 |
| 16 | 20-Jun | 1,037.30 | 1,067.00 | 1,036.00 | 1,061.60 | 1,059.42 | 2.34 | 60,962.97 | 923,815 | 4.05 | 499,856 | 6.14 | 52.96 | 146 |
| 17 | 19-Jun | 1,053.10 | 1,063.60 | 1,027.00 | 1,037.30 | 1,041.29 | -2.47 | 59,567.52 | 417,642 | 1.83 | 133,925 | 1.65 | 13.95 | 39 |
| 18 | 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 | 4.63 | 240,831 | 2.96 | 25.84 | 70 |
| 19 | 17-Jun | 1,059.00 | 1,060.90 | 1,043.70 | 1,049.50 | 1,050.68 | -0.61 | 60,268.12 | 398,963 | 1.75 | 275,838 | 3.39 | 28.98 | 81 |
| 20 | 16-Jun | 1,060.00 | 1,067.70 | 1,039.00 | 1,055.90 | 1,052.19 | -0.66 | 60,635.64 | 258,961 | 1.14 | 92,742 | 1.14 | 9.76 | 27 |
| 21 | 13-Jun | 1,035.00 | 1,073.00 | 1,031.00 | 1,062.90 | 1,061.24 | -1.03 | 61,037.62 | 279,896 | 1.23 | 94,852 | 1.17 | 10.07 | 28 |
| 22 | 12-Jun | 1,100.00 | 1,107.90 | 1,068.00 | 1,074.00 | 1,081.80 | -2.72 | 61,675.00 | 416,718 | 1.83 | 197,328 | 2.42 | 21.35 | 58 |
| 23 | 11-Jun | 1,090.00 | 1,112.00 | 1,082.30 | 1,104.00 | 1,094.78 | 0.67 | 63,397.00 | 545,874 | 2.39 | 291,370 | 3.58 | 31.90 | 85 |
| 24 | 10-Jun | 1,103.90 | 1,104.90 | 1,086.60 | 1,096.60 | 1,096.35 | 0.33 | 62,972.86 | 740,657 | 3.25 | 429,799 | 5.28 | 47.12 | 126 |
| 25 | 09-Jun | 1,094.00 | 1,107.90 | 1,074.80 | 1,093.00 | 1,092.83 | 0.32 | 62,766.00 | 573,938 | 2.52 | 157,883 | 1.94 | 17.25 | 46 |
| 26 | 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 | 6.63 | 976,952 | 12.00 | 106.81 | 285 |
| 27 | 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 | 8.18 | 1,112,458 | 13.67 | 120.32 | 325 |
| 28 | 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 | 8.15 | 828,376 | 10.18 | 87.51 | 242 |
| 29 | 03-Jun | 1,024.00 | 1,035.60 | 1,018.10 | 1,025.60 | 1,027.78 | 0.70 | 58,895.65 | 963,907 | 4.22 | 716,005 | 8.80 | 73.59 | 209 |
| 30 | 02-Jun | 1,006.60 | 1,037.90 | 1,005.50 | 1,018.50 | 1,024.94 | 1.18 | 58,487.92 | 701,993 | 3.08 | 377,339 | 4.64 | 38.67 | 110 |
| 31 | 30-May | 1,007.00 | 1,029.00 | 982.05 | 1,006.65 | 1,003.70 | -0.08 | 57,807.43 | 933,749 | 4.09 | 413,533 | 5.08 | 41.51 | 121 |
| 32 | 29-May | 1,007.00 | 1,014.95 | 997.00 | 1,007.50 | 1,006.83 | 0.55 | 57,856.24 | 329,159 | 1.44 | 184,511 | 2.27 | 18.58 | 54 |
| 33 | 28-May | 1,010.40 | 1,019.60 | 997.15 | 1,002.00 | 1,007.03 | -0.83 | 57,540.00 | 334,697 | 1.47 | 149,516 | 1.84 | 15.06 | 44 |
| 34 | 27-May | 1,016.00 | 1,023.45 | 995.70 | 1,010.35 | 1,006.45 | -0.26 | 58,019.91 | 494,052 | 2.17 | 331,447 | 4.07 | 33.36 | 97 |
| 35 | 26-May | 1,014.70 | 1,032.95 | 1,002.50 | 1,013.00 | 1,017.30 | 0.37 | 58,172.00 | 643,597 | 2.82 | 387,472 | 4.76 | 39.42 | 113 |
| 36 | 23-May | 1,040.00 | 1,044.20 | 1,005.00 | 1,009.25 | 1,019.07 | -1.87 | 57,956.74 | 559,750 | 2.45 | 260,492 | 3.20 | 26.55 | 76 |
| 37 | 22-May | 982.00 | 1,034.50 | 972.00 | 1,028.50 | 1,010.89 | 3.00 | 59,062.18 | 1,126,733 | 4.94 | 681,244 | 8.37 | 68.87 | 199 |
| 38 | 21-May | 974.05 | 1,021.00 | 973.00 | 998.55 | 1,006.14 | 1.62 | 57,342.28 | 790,244 | 3.46 | 375,506 | 4.61 | 37.78 | 110 |
| 39 | 20-May | 1,014.40 | 1,016.95 | 979.00 | 982.60 | 991.66 | -2.66 | 56,426.35 | 418,542 | 1.83 | 226,209 | 2.78 | 22.43 | 66 |
| 40 | 19-May | 992.30 | 1,012.90 | 980.00 | 1,009.40 | 1,001.81 | 2.01 | 57,965.35 | 390,584 | 1.71 | 152,625 | 1.88 | 15.29 | 45 |
| 41 | 16-May | 994.90 | 1,006.55 | 983.15 | 989.50 | 991.57 | -0.54 | 56,822.58 | 310,103 | 1.36 | 136,775 | 1.68 | 13.56 | 40 |
| 42 | 15-May | 984.55 | 1,005.30 | 965.20 | 994.85 | 995.54 | 1.05 | 57,129.81 | 320,173 | 1.40 | 162,953 | 2.00 | 16.22 | 48 |
| 43 | 14-May | 961.90 | 1,001.50 | 955.45 | 984.55 | 987.06 | 3.17 | 56,538.33 | 592,443 | 2.60 | 273,149 | 3.36 | 26.96 | 80 |
| 44 | 13-May | 965.00 | 966.70 | 942.70 | 954.30 | 951.47 | -0.50 | 54,801.20 | 286,317 | 1.25 | 142,126 | 1.75 | 13.52 | 42 |
| 45 | 12-May | 926.95 | 964.40 | 926.95 | 959.05 | 949.81 | 5.18 | 55,073.98 | 361,188 | 1.58 | 220,132 | 2.70 | 20.91 | 65 |
| 46 | 09-May | 891.60 | 917.95 | 890.00 | 911.85 | 908.95 | -1.26 | 52,363.49 | 228,155 | 1.00 | 97,720 | 1.20 | 8.88 | 29 |
| 47 | 08-May | 938.50 | 955.95 | 916.00 | 923.45 | 942.81 | -0.44 | 53,029.63 | 614,733 | 2.69 | 332,468 | 4.09 | 31.35 | 98 |
| 48 | 07-May | 885.10 | 931.50 | 885.10 | 927.50 | 916.53 | 2.05 | 53,262.20 | 393,998 | 1.73 | 180,802 | 2.22 | 16.57 | 53 |
| 49 | 06-May | 911.00 | 939.70 | 902.00 | 908.85 | 920.03 | -0.33 | 52,191.21 | 764,287 | 3.35 | 401,429 | 4.93 | 36.93 | 118 |
| 50 | 05-May | 884.50 | 915.00 | 876.10 | 911.90 | 898.14 | 3.96 | 52,366.36 | 392,358 | 1.72 | 200,981 | 2.47 | 18.05 | 59 |
| 51 | 02-May | 891.00 | 908.00 | 871.35 | 877.15 | 884.49 | -1.91 | 50,370.82 | 374,498 | 1.64 | 189,728 | 2.33 | 16.78 | 56 |
| 52 | 30-Apr | 894.20 | 906.95 | 877.05 | 894.20 | 893.94 | -0.04 | 51,349.93 | 482,725 | 2.12 | 238,378 | 2.93 | 21.31 | 70 |
| 53 | 29-Apr | 891.95 | 912.80 | 887.35 | 894.60 | 896.46 | 1.23 | 51,372.90 | 345,594 | 1.51 | 140,962 | 1.73 | 12.64 | 42 |
| 54 | 28-Apr | 887.00 | 894.45 | 877.00 | 883.70 | 884.82 | -0.94 | 50,746.96 | 231,397 | 1.01 | 81,384 | 1.00 | 7.20 | 24 |
| 55 | 25-Apr | 895.55 | 909.00 | 870.15 | 892.05 | 886.52 | -0.39 | 51,226.46 | 453,544 | 1.99 | 195,656 | 2.40 | 17.35 | 58 |
| 56 | 24-Apr | 905.00 | 914.00 | 890.00 | 895.55 | 897.27 | -0.96 | 51,427.45 | 383,546 | 1.68 | 191,997 | 2.36 | 17.23 | 57 |
| 57 | 23-Apr | 897.10 | 913.75 | 882.35 | 904.25 | 901.21 | 0.80 | 51,927.05 | 397,967 | 1.74 | 160,021 | 1.97 | 14.42 | 47 |
| 58 | 22-Apr | 902.25 | 907.65 | 888.05 | 897.10 | 899.17 | -0.46 | 51,516.46 | 377,813 | 1.66 | 204,609 | 2.51 | 18.40 | 60 |
| 59 | 21-Apr | 875.05 | 907.95 | 864.30 | 901.25 | 894.50 | 3.10 | 51,754.78 | 615,375 | 2.70 | 310,976 | 3.82 | 27.82 | 92 |
| 60 | 17-Apr | 852.95 | 878.90 | 845.60 | 874.15 | 867.32 | 2.49 | 50,198.55 | 483,085 | 2.12 | 241,465 | 2.97 | 20.94 | 71 |
| 61 | 16-Apr | 877.95 | 880.45 | 843.00 | 852.95 | 860.32 | -2.84 | 48,981.12 | 585,579 | 2.57 | 260,653 | 3.20 | 22.42 | 77 |
| 62 | 15-Apr | 835.90 | 889.70 | 822.75 | 877.90 | 873.91 | 6.52 | 50,413.89 | 1,077,821 | 4.72 | 527,790 | 6.49 | 46.12 | 156 |
| 63 | 11-Apr | 840.00 | 849.90 | 807.15 | 824.15 | 821.15 | 1.15 | 47,327.27 | 1,333,109 | 5.84 | 730,752 | 8.98 | 60.01 | 215 |
| 64 | 09-Apr | 835.00 | 835.00 | 811.00 | 814.80 | 819.04 | -2.69 | 46,790.34 | 455,016 | 1.99 | 229,283 | 2.82 | 18.78 | 68 |
| 65 | 08-Apr | 812.95 | 846.90 | 812.95 | 837.30 | 835.09 | 4.29 | 48,082.41 | 699,453 | 3.07 | 296,329 | 3.64 | 24.75 | 87 |
| 66 | 07-Apr | 785.00 | 811.95 | 767.60 | 802.85 | 793.84 | -3.36 | 46,104.10 | 1,551,419 | 6.80 | 907,208 | 11.15 | 72.02 | 267 |
| 67 | 04-Apr | 858.00 | 861.50 | 813.00 | 830.75 | 832.54 | -3.81 | 47,706.28 | 1,182,837 | 5.18 | 670,415 | 8.24 | 55.81 | 198 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO