| 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: -; Drift%: - |
| Industry: Auto Components | Face Value: 2 | Low52 Price: 686.35 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 574,255,515 | Low52 Date: 03-Apr-2024 | SHP: 68.75 / 9.88 / 15.45 / 5.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.25 | ||||
| High/Low Price | Quarter: 1,132.0 / 795.25 | Month: 1,036.0 / 795.25 | Week: 993.7 / 852.65 | Day: 881.75 / 855.75 | Float67: 1.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 858.00 | 861.50 | 813.00 | 830.75 | 832.54 | -3.81 | 47,706.28 | 1,182,837 | 3.52 | 670,415 | 4.01 | 55.81 | 1.98 |
| 2 | 03-Apr | 879.05 | 881.75 | 855.75 | 863.70 | 865.31 | -2.05 | 49,598.45 | 593,897 | 1.77 | 305,406 | 1.83 | 26.43 | 0.90 |
| 3 | 02-Apr | 891.20 | 896.60 | 878.00 | 881.80 | 884.56 | -0.94 | 50,637.85 | 347,807 | 1.04 | 167,287 | 1.00 | 14.80 | 0.49 |
| 4 | 01-Apr | 880.00 | 904.90 | 877.00 | 890.15 | 888.87 | 1.67 | 51,117.35 | 534,777 | 1.59 | 185,917 | 1.11 | 16.53 | 0.55 |
| 5 | 28-Mar | 915.90 | 932.85 | 852.65 | 875.50 | 881.85 | -4.41 | 50,276.07 | 1,629,549 | 4.85 | 790,592 | 4.73 | 69.72 | 2.33 |
| 6 | 27-Mar | 923.05 | 937.00 | 889.45 | 915.90 | 910.29 | -1.99 | 52,596.06 | 1,512,848 | 4.50 | 740,924 | 4.43 | 67.45 | 2.18 |
| 7 | 26-Mar | 941.55 | 959.80 | 928.30 | 934.45 | 939.13 | -0.75 | 53,661.31 | 366,203 | 1.09 | 206,300 | 1.23 | 19.37 | 0.61 |
| 8 | 25-Mar | 958.40 | 983.95 | 936.00 | 941.55 | 949.45 | -1.07 | 54,069.03 | 534,611 | 1.59 | 214,293 | 1.28 | 20.35 | 0.63 |
| 9 | 24-Mar | 977.90 | 993.70 | 945.05 | 951.75 | 963.20 | -2.29 | 54,654.77 | 1,463,755 | 4.36 | 649,267 | 3.88 | 62.54 | 1.91 |
| 10 | 21-Mar | 970.00 | 984.75 | 955.00 | 974.10 | 968.38 | -0.43 | 55,938.23 | 828,111 | 2.47 | 390,530 | 2.33 | 37.82 | 1.15 |
| 11 | 20-Mar | 1,017.95 | 1,036.00 | 966.55 | 978.30 | 1,002.64 | -3.38 | 56,179.42 | 942,127 | 2.80 | 381,601 | 2.28 | 38.26 | 1.12 |
| 12 | 19-Mar | 983.00 | 1,016.90 | 975.90 | 1,012.55 | 999.54 | 3.16 | 58,146.24 | 820,190 | 2.44 | 407,610 | 2.44 | 40.74 | 1.20 |
| 13 | 18-Mar | 938.65 | 987.00 | 930.00 | 981.50 | 962.22 | 4.92 | 56,363.18 | 1,107,968 | 3.30 | 510,599 | 3.05 | 49.13 | 1.50 |
| 14 | 17-Mar | 900.00 | 949.00 | 892.55 | 935.50 | 933.89 | 3.62 | 53,721.60 | 1,729,137 | 5.15 | 550,571 | 3.29 | 51.42 | 1.62 |
| 15 | 13-Mar | 860.75 | 917.00 | 855.75 | 902.85 | 894.15 | 4.90 | 51,846.66 | 1,796,555 | 5.35 | 447,953 | 2.68 | 40.05 | 1.32 |
| 16 | 12-Mar | 855.40 | 865.90 | 845.00 | 860.70 | 855.83 | 0.62 | 49,426.17 | 335,936 | 1.00 | 177,116 | 1.06 | 15.16 | 0.52 |
| 17 | 11-Mar | 845.00 | 862.95 | 841.05 | 855.40 | 852.37 | -0.04 | 49,121.82 | 663,649 | 1.98 | 333,133 | 1.99 | 28.40 | 0.98 |
| 18 | 10-Mar | 867.05 | 877.00 | 849.15 | 855.75 | 856.33 | -1.71 | 49,141.92 | 709,953 | 2.11 | 481,400 | 2.88 | 41.22 | 1.42 |
| 19 | 07-Mar | 871.00 | 884.50 | 861.60 | 870.65 | 874.10 | -0.03 | 49,997.56 | 489,152 | 1.46 | 219,986 | 1.32 | 19.23 | 0.65 |
| 20 | 06-Mar | 855.50 | 878.30 | 855.50 | 870.95 | 869.09 | 2.04 | 50,014.78 | 373,878 | 1.11 | 197,381 | 1.18 | 17.15 | 0.58 |
| 21 | 05-Mar | 835.05 | 855.75 | 828.00 | 853.50 | 843.74 | 2.21 | 49,012.71 | 519,452 | 1.55 | 220,105 | 1.32 | 18.57 | 0.65 |
| 22 | 04-Mar | 812.00 | 846.70 | 795.25 | 835.05 | 821.18 | 0.78 | 47,953.21 | 1,786,489 | 5.32 | 1,124,755 | 6.72 | 92.36 | 3.31 |
| 23 | 03-Mar | 825.90 | 833.50 | 800.25 | 828.60 | 820.30 | 0.33 | 47,582.81 | 1,009,434 | 3.00 | 577,725 | 3.45 | 47.39 | 1.70 |
| 24 | 28-Feb | 827.00 | 834.70 | 807.05 | 825.90 | 821.66 | -0.41 | 47,427.76 | 850,137 | 2.53 | 434,597 | 2.60 | 35.71 | 1.28 |
| 25 | 27-Feb | 853.10 | 854.95 | 816.30 | 829.30 | 827.98 | -2.79 | 47,623.01 | 906,731 | 2.70 | 467,053 | 2.79 | 38.67 | 1.38 |
| 26 | 25-Feb | 849.20 | 863.00 | 840.45 | 853.10 | 850.94 | 0.46 | 48,989.74 | 492,861 | 1.47 | 284,318 | 1.70 | 24.19 | 0.84 |
| 27 | 24-Feb | 853.10 | 861.50 | 835.40 | 849.20 | 849.39 | -0.46 | 48,765.78 | 677,409 | 2.02 | 364,204 | 2.18 | 30.94 | 1.07 |
| 28 | 21-Feb | 867.00 | 889.00 | 839.60 | 853.10 | 851.79 | -1.87 | 48,989.74 | 1,140,129 | 3.39 | 547,485 | 3.27 | 46.63 | 1.61 |
| 29 | 20-Feb | 849.95 | 881.85 | 828.25 | 869.35 | 863.49 | 2.25 | 49,922.90 | 1,471,392 | 4.38 | 980,013 | 5.86 | 84.62 | 2.89 |
| 30 | 19-Feb | 865.40 | 875.45 | 846.15 | 850.20 | 859.64 | -1.76 | 48,823.20 | 1,044,468 | 3.11 | 528,275 | 3.16 | 45.41 | 1.56 |
| 31 | 18-Feb | 899.70 | 909.00 | 858.65 | 865.40 | 870.72 | -2.82 | 49,696.07 | 1,225,598 | 3.65 | 614,315 | 3.67 | 53.49 | 1.81 |
| 32 | 17-Feb | 906.25 | 907.15 | 856.55 | 890.55 | 877.57 | -1.73 | 51,140.32 | 1,441,040 | 4.29 | 767,032 | 4.59 | 67.31 | 2.26 |
| 33 | 14-Feb | 943.25 | 943.25 | 896.40 | 906.25 | 910.97 | -4.29 | 52,041.91 | 990,856 | 2.95 | 489,316 | 2.92 | 44.58 | 1.44 |
| 34 | 13-Feb | 988.00 | 988.00 | 932.90 | 946.85 | 961.36 | -4.41 | 54,373.38 | 814,792 | 2.43 | 402,293 | 2.40 | 38.67 | 1.19 |
| 35 | 12-Feb | 970.00 | 1,018.15 | 954.00 | 990.55 | 992.63 | 0.41 | 56,882.88 | 1,325,082 | 3.94 | 616,030 | 3.68 | 61.15 | 1.82 |
| 36 | 11-Feb | 1,072.00 | 1,072.05 | 975.25 | 986.50 | 1,003.08 | -8.07 | 56,650.31 | 1,470,657 | 4.38 | 802,490 | 4.80 | 80.50 | 2.36 |
| 37 | 10-Feb | 1,061.60 | 1,078.90 | 1,037.70 | 1,073.10 | 1,056.20 | 1.93 | 61,623.36 | 939,633 | 2.80 | 481,765 | 2.88 | 50.88 | 1.42 |
| 38 | 07-Feb | 1,030.00 | 1,073.00 | 1,015.55 | 1,052.75 | 1,056.44 | 2.19 | 60,454.75 | 1,539,257 | 4.58 | 676,496 | 4.04 | 71.47 | 1.99 |
| 39 | 06-Feb | 1,027.90 | 1,036.00 | 1,001.65 | 1,030.15 | 1,021.63 | 0.57 | 59,156.93 | 832,490 | 2.48 | 354,002 | 2.12 | 36.17 | 1.04 |
| 40 | 05-Feb | 1,001.50 | 1,027.75 | 996.00 | 1,024.30 | 1,019.26 | 2.28 | 58,820.99 | 527,956 | 1.57 | 327,395 | 1.96 | 33.37 | 0.96 |
| 41 | 04-Feb | 971.80 | 1,003.90 | 970.80 | 1,001.50 | 994.27 | 4.09 | 57,511.69 | 554,380 | 1.65 | 337,191 | 2.02 | 33.53 | 0.99 |
| 42 | 03-Feb | 989.55 | 989.55 | 948.50 | 962.15 | 961.28 | -2.79 | 55,251.99 | 718,736 | 2.14 | 400,867 | 2.40 | 38.53 | 1.18 |
| 43 | 01-Feb | 954.20 | 1,000.75 | 935.45 | 989.80 | 969.33 | 4.67 | 56,839.81 | 416,011 | 1.24 | 138,339 | 0.83 | 13.41 | 0.41 |
| 44 | 31-Jan | 916.00 | 950.85 | 915.95 | 945.60 | 939.11 | 4.25 | 54,301.60 | 433,132 | 1.29 | 192,985 | 1.15 | 18.12 | 0.57 |
| 45 | 30-Jan | 903.30 | 918.00 | 899.05 | 907.05 | 908.42 | 1.34 | 52,087.85 | 601,028 | 1.79 | 244,568 | 1.46 | 22.22 | 0.72 |
| 46 | 29-Jan | 888.45 | 914.70 | 885.55 | 895.10 | 898.33 | 0.75 | 51,401.61 | 354,699 | 1.06 | 149,720 | 0.89 | 13.45 | 0.44 |
| 47 | 28-Jan | 880.00 | 906.05 | 850.05 | 888.45 | 881.92 | 1.06 | 51,019.73 | 685,066 | 2.04 | 277,762 | 1.66 | 24.50 | 0.82 |
| 48 | 27-Jan | 891.50 | 907.80 | 870.25 | 879.10 | 885.58 | -3.78 | 50,482.80 | 1,953,783 | 5.82 | 1,195,969 | 7.15 | 105.91 | 3.52 |
| 49 | 24-Jan | 968.95 | 969.80 | 906.00 | 913.60 | 927.86 | -5.61 | 52,463.98 | 1,372,098 | 4.08 | 703,680 | 4.21 | 65.29 | 2.07 |
| 50 | 23-Jan | 968.90 | 988.00 | 952.30 | 967.95 | 971.36 | -0.88 | 55,585.06 | 528,702 | 1.57 | 220,779 | 1.32 | 21.45 | 0.65 |
| 51 | 22-Jan | 998.00 | 1,005.30 | 966.30 | 976.50 | 983.29 | -1.67 | 56,076.05 | 1,165,939 | 3.47 | 525,353 | 3.14 | 51.66 | 1.55 |
| 52 | 21-Jan | 1,040.00 | 1,042.00 | 982.90 | 992.85 | 1,003.14 | -4.60 | 57,014.96 | 1,404,118 | 4.18 | 748,194 | 4.47 | 75.05 | 2.20 |
| 53 | 20-Jan | 1,096.35 | 1,104.95 | 1,027.75 | 1,038.55 | 1,046.27 | -4.25 | 59,639.31 | 894,653 | 2.66 | 473,601 | 2.83 | 49.55 | 1.40 |
| 54 | 17-Jan | 1,097.05 | 1,097.05 | 1,073.60 | 1,082.65 | 1,083.42 | -1.33 | 62,171.77 | 433,779 | 1.29 | 224,164 | 1.34 | 24.29 | 0.66 |
| 55 | 16-Jan | 1,056.65 | 1,132.00 | 1,056.65 | 1,097.05 | 1,098.07 | 3.87 | 62,998.70 | 1,627,706 | 4.85 | 806,039 | 4.82 | 88.51 | 2.37 |
| 56 | 15-Jan | 1,050.35 | 1,084.90 | 1,046.00 | 1,054.55 | 1,059.13 | 0.40 | 60,558.12 | 537,799 | 1.60 | 233,655 | 1.40 | 24.75 | 0.69 |
| 57 | 14-Jan | 1,034.00 | 1,074.90 | 1,032.20 | 1,050.35 | 1,053.63 | 1.38 | 60,316.93 | 1,299,229 | 3.87 | 663,481 | 3.97 | 69.91 | 1.95 |
| 58 | 13-Jan | 1,103.00 | 1,110.00 | 1,025.95 | 1,035.90 | 1,058.04 | -5.96 | 59,487.13 | 1,593,050 | 4.74 | 796,259 | 4.76 | 84.25 | 2.35 |
| 59 | 10-Jan | 1,056.60 | 1,115.90 | 1,048.45 | 1,097.65 | 1,081.39 | 2.86 | 63,033.16 | 849,726 | 2.53 | 415,794 | 2.49 | 44.96 | 1.23 |
| 60 | 09-Jan | 1,057.70 | 1,078.40 | 1,055.00 | 1,066.30 | 1,069.83 | -0.29 | 61,232.87 | 291,553 | 0.87 | 126,221 | 0.75 | 13.50 | 0.37 |
| 61 | 08-Jan | 1,065.50 | 1,095.00 | 1,044.00 | 1,069.40 | 1,072.82 | 0.85 | 61,410.88 | 798,436 | 2.38 | 365,605 | 2.19 | 39.22 | 1.08 |
| 62 | 07-Jan | 1,060.00 | 1,069.15 | 1,035.20 | 1,060.30 | 1,055.08 | -0.36 | 60,888.31 | 389,826 | 1.16 | 168,535 | 1.01 | 17.78 | 0.50 |
| 63 | 06-Jan | 1,075.00 | 1,078.55 | 1,057.70 | 1,064.15 | 1,066.36 | -0.23 | 61,109.40 | 515,499 | 1.53 | 260,563 | 1.56 | 27.79 | 0.77 |
| 64 | 03-Jan | 1,054.45 | 1,073.25 | 1,048.00 | 1,066.55 | 1,061.92 | 1.13 | 61,247.22 | 309,080 | 0.92 | 145,268 | 0.87 | 15.43 | 0.43 |
| 65 | 02-Jan | 1,065.00 | 1,067.05 | 1,051.80 | 1,054.45 | 1,057.08 | -0.42 | 60,552.37 | 159,733 | 0.48 | 70,446 | 0.42 | 7.45 | 0.21 |
| 66 | 01-Jan | 1,058.00 | 1,072.40 | 1,040.00 | 1,058.85 | 1,052.30 | 0.53 | 60,805.05 | 215,442 | 0.64 | 112,626 | 0.67 | 11.85 | 0.33 |
| 67 | 31-Dec | 1,031.00 | 1,059.00 | 1,026.05 | 1,053.20 | 1,044.65 | 1.34 | 60,480.59 | 239,343 | 0.71 | 121,478 | 0.73 | 12.69 | 0.36 |
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