| 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: 1,059.26 | Low52 Price: 767.6 | Barrier: 1,061.0; Drift%: -3.88 |
| Basic Industry: Auto Components & Equipments | Total Equity: 577,508,066 | Low52 Date: 07-Apr-2025 | SHP: 68.41 / 9.83 / 15.97 / 5.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 166 | ||||
| High/Low Price | Quarter: 1,132.0 / 795.25 | Month: 1,337.5 / 1,215.1 | Week: 1,238.0 / 1,167.1 | Day: 1,053.7 / 1,013.9 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,037.40 | 1,053.70 | 1,013.90 | 1,021.40 | 1,022.43 | -2.58 | 58,986.67 | 990,099 | 4.62 | 428,112 | 4.46 | 43.77 | 128 |
| 2 | 06-Apr | 1,033.90 | 1,052.40 | 1,018.80 | 1,048.40 | 1,038.67 | 2.24 | 60,545.95 | 619,772 | 2.89 | 335,835 | 3.50 | 34.88 | 100 |
| 3 | 02-Apr | 1,031.00 | 1,033.60 | 1,003.30 | 1,025.40 | 1,019.43 | -1.73 | 59,217.68 | 1,598,629 | 7.45 | 981,028 | 10.22 | 100.01 | 293 |
| 4 | 01-Apr | 1,061.00 | 1,061.00 | 1,030.60 | 1,043.40 | 1,049.47 | 1.14 | 60,257.19 | 929,316 | 4.33 | 543,423 | 5.66 | 57.03 | 163 |
| 5 | 30-Mar | 1,029.00 | 1,051.50 | 1,015.00 | 1,031.60 | 1,035.97 | -1.63 | 59,575.73 | 860,527 | 4.01 | 469,374 | 4.89 | 48.63 | 140 |
| 6 | 27-Mar | 1,075.60 | 1,075.80 | 1,042.10 | 1,048.70 | 1,052.48 | -3.58 | 60,563.27 | 1,001,393 | 4.67 | 575,428 | 6.00 | 60.56 | 172 |
| 7 | 25-Mar | 1,076.00 | 1,104.00 | 1,075.50 | 1,087.60 | 1,093.88 | 1.51 | 62,809.78 | 1,458,339 | 6.80 | 914,630 | 9.53 | 100.05 | 274 |
| 8 | 24-Mar | 1,044.00 | 1,078.10 | 1,039.40 | 1,071.40 | 1,060.43 | 4.07 | 61,874.21 | 771,989 | 3.60 | 348,377 | 3.63 | 36.94 | 104 |
| 9 | 23-Mar | 1,053.10 | 1,053.10 | 1,010.00 | 1,029.50 | 1,027.03 | -3.51 | 59,454.46 | 531,522 | 2.48 | 237,524 | 2.47 | 24.39 | 71 |
| 10 | 20-Mar | 1,050.00 | 1,074.00 | 1,042.20 | 1,067.00 | 1,065.34 | 2.65 | 61,620.00 | 1,061,778 | 4.95 | 659,129 | 6.87 | 70.22 | 197 |
| 11 | 19-Mar | 1,053.00 | 1,057.00 | 1,032.50 | 1,039.50 | 1,046.70 | -3.16 | 60,031.96 | 655,607 | 3.06 | 336,229 | 3.50 | 35.19 | 101 |
| 12 | 18-Mar | 1,057.70 | 1,086.00 | 1,048.60 | 1,073.40 | 1,073.18 | 1.94 | 61,989.72 | 1,549,593 | 7.22 | 1,018,582 | 10.61 | 109.31 | 305 |
| 13 | 17-Mar | 1,018.50 | 1,057.00 | 1,007.10 | 1,053.00 | 1,044.98 | 3.39 | 60,811.00 | 1,034,552 | 4.82 | 614,084 | 6.40 | 64.17 | 184 |
| 14 | 16-Mar | 1,010.30 | 1,032.30 | 994.00 | 1,018.50 | 1,012.57 | 0.52 | 58,819.20 | 675,736 | 3.15 | 303,763 | 3.16 | 30.76 | 91 |
| 15 | 13-Mar | 1,055.00 | 1,057.60 | 1,006.60 | 1,013.20 | 1,024.67 | -5.18 | 58,513.12 | 1,776,812 | 8.28 | 1,067,391 | 11.12 | 109.37 | 319 |
| 16 | 12-Mar | 1,070.00 | 1,084.70 | 1,047.00 | 1,068.50 | 1,067.35 | -1.22 | 61,706.74 | 1,101,168 | 5.13 | 602,454 | 6.28 | 64.30 | 180 |
| 17 | 11-Mar | 1,119.70 | 1,119.70 | 1,077.00 | 1,081.70 | 1,092.88 | -2.94 | 62,469.05 | 1,103,334 | 5.14 | 649,240 | 6.76 | 70.95 | 194 |
| 18 | 10-Mar | 1,120.00 | 1,125.70 | 1,089.40 | 1,114.50 | 1,112.60 | 2.99 | 64,363.27 | 1,883,751 | 8.78 | 885,114 | 9.22 | 98.48 | 265 |
| 19 | 09-Mar | 1,095.70 | 1,095.70 | 1,038.00 | 1,082.10 | 1,062.25 | -3.50 | 62,492.15 | 1,268,685 | 5.91 | 480,673 | 5.01 | 51.06 | 144 |
| 20 | 06-Mar | 1,117.90 | 1,134.90 | 1,112.10 | 1,121.30 | 1,127.22 | 0.27 | 64,755.98 | 425,766 | 1.98 | 204,162 | 2.13 | 23.01 | 61 |
| 21 | 05-Mar | 1,130.10 | 1,144.00 | 1,097.30 | 1,118.30 | 1,114.99 | -0.55 | 64,582.73 | 938,497 | 4.38 | 461,597 | 4.81 | 51.47 | 138 |
| 22 | 04-Mar | 1,135.00 | 1,146.40 | 1,103.00 | 1,124.50 | 1,121.20 | -1.39 | 64,940.78 | 1,346,839 | 6.28 | 769,145 | 8.01 | 86.24 | 230 |
| 23 | 02-Mar | 1,130.00 | 1,171.50 | 1,120.00 | 1,140.40 | 1,139.01 | -4.05 | 65,859.02 | 1,212,211 | 5.65 | 684,491 | 7.13 | 77.96 | 205 |
| 24 | 27-Feb | 1,223.20 | 1,228.50 | 1,181.30 | 1,188.50 | 1,200.92 | -3.42 | 68,636.83 | 770,804 | 3.59 | 421,759 | 4.39 | 50.65 | 126 |
| 25 | 26-Feb | 1,216.00 | 1,238.00 | 1,194.00 | 1,230.60 | 1,221.94 | 1.05 | 71,068.14 | 1,354,248 | 6.31 | 350,423 | 3.65 | 42.82 | 105 |
| 26 | 25-Feb | 1,182.40 | 1,220.60 | 1,175.90 | 1,217.80 | 1,209.06 | 3.42 | 70,328.93 | 508,503 | 2.37 | 256,460 | 2.67 | 31.01 | 77 |
| 27 | 24-Feb | 1,184.00 | 1,194.40 | 1,167.10 | 1,177.50 | 1,177.36 | -1.55 | 68,001.57 | 619,798 | 2.89 | 365,371 | 3.81 | 43.02 | 109 |
| 28 | 23-Feb | 1,205.00 | 1,207.80 | 1,181.00 | 1,196.00 | 1,191.47 | 0.07 | 69,069.00 | 453,041 | 2.11 | 251,630 | 2.62 | 29.98 | 75 |
| 29 | 20-Feb | 1,181.90 | 1,206.40 | 1,181.90 | 1,195.20 | 1,195.21 | 0.39 | 69,023.76 | 792,362 | 3.69 | 465,363 | 4.85 | 55.62 | 139 |
| 30 | 19-Feb | 1,204.90 | 1,215.70 | 1,185.00 | 1,190.50 | 1,201.08 | -1.51 | 68,752.34 | 640,809 | 2.99 | 339,854 | 3.54 | 40.82 | 102 |
| 31 | 18-Feb | 1,215.80 | 1,223.70 | 1,196.90 | 1,208.80 | 1,207.11 | -0.71 | 69,809.18 | 406,638 | 1.90 | 217,926 | 2.27 | 26.31 | 65 |
| 32 | 17-Feb | 1,215.00 | 1,226.60 | 1,209.10 | 1,217.40 | 1,219.18 | 0.00 | 70,305.83 | 253,022 | 1.18 | 128,912 | 1.34 | 15.72 | 39 |
| 33 | 16-Feb | 1,236.10 | 1,247.50 | 1,208.50 | 1,217.40 | 1,221.91 | -2.14 | 70,305.83 | 367,303 | 1.71 | 194,474 | 2.03 | 23.76 | 58 |
| 34 | 13-Feb | 1,245.80 | 1,249.00 | 1,220.30 | 1,244.00 | 1,236.69 | -0.31 | 71,842.00 | 1,278,975 | 5.96 | 780,259 | 8.13 | 96.49 | 233 |
| 35 | 12-Feb | 1,245.00 | 1,255.00 | 1,227.00 | 1,247.90 | 1,245.87 | 0.17 | 72,067.23 | 1,109,468 | 5.17 | 633,693 | 6.60 | 78.95 | 190 |
| 36 | 11-Feb | 1,238.00 | 1,251.50 | 1,220.30 | 1,245.80 | 1,241.51 | 1.19 | 71,945.95 | 1,121,812 | 5.23 | 557,384 | 5.81 | 69.20 | 167 |
| 37 | 10-Feb | 1,211.50 | 1,232.30 | 1,200.20 | 1,231.20 | 1,224.03 | 2.26 | 71,102.79 | 850,875 | 3.97 | 457,372 | 4.77 | 55.98 | 137 |
| 38 | 09-Feb | 1,155.90 | 1,214.20 | 1,150.20 | 1,204.00 | 1,195.64 | 3.97 | 69,531.00 | 1,402,126 | 6.54 | 783,663 | 8.16 | 93.70 | 235 |
| 39 | 06-Feb | 1,234.00 | 1,235.80 | 1,150.00 | 1,158.00 | 1,174.19 | -5.91 | 66,875.00 | 2,382,069 | 11.11 | 1,009,796 | 10.52 | 118.57 | 302 |
| 40 | 05-Feb | 1,208.40 | 1,242.70 | 1,176.50 | 1,230.80 | 1,220.81 | 2.16 | 71,079.69 | 2,378,517 | 11.09 | 900,014 | 9.38 | 109.87 | 269 |
| 41 | 04-Feb | 1,220.00 | 1,222.90 | 1,195.80 | 1,204.80 | 1,207.70 | -0.76 | 69,578.17 | 544,512 | 2.54 | 332,012 | 3.46 | 40.10 | 99 |
| 42 | 03-Feb | 1,248.00 | 1,248.00 | 1,209.80 | 1,214.00 | 1,221.72 | 3.04 | 70,109.00 | 898,618 | 4.19 | 483,101 | 5.03 | 59.02 | 145 |
| 43 | 02-Feb | 1,145.10 | 1,183.60 | 1,138.70 | 1,178.20 | 1,163.33 | 2.89 | 68,042.00 | 461,793 | 2.15 | 252,257 | 2.63 | 29.35 | 75 |
| 44 | 01-Feb | 1,187.00 | 1,192.70 | 1,135.00 | 1,145.10 | 1,171.77 | -3.15 | 66,130.45 | 236,315 | 1.10 | 95,978 | 1.00 | 11.25 | 29 |
| 45 | 30-Jan | 1,142.00 | 1,186.20 | 1,133.00 | 1,182.30 | 1,170.80 | 3.40 | 68,278.78 | 1,033,856 | 4.82 | 581,762 | 6.06 | 68.11 | 174 |
| 46 | 29-Jan | 1,149.90 | 1,149.90 | 1,124.10 | 1,143.40 | 1,136.40 | -0.45 | 66,032.27 | 542,783 | 2.53 | 300,141 | 3.13 | 34.11 | 90 |
| 47 | 28-Jan | 1,154.90 | 1,154.90 | 1,125.80 | 1,148.60 | 1,143.76 | 0.31 | 66,332.58 | 754,884 | 3.52 | 487,464 | 5.08 | 55.75 | 146 |
| 48 | 27-Jan | 1,134.10 | 1,158.40 | 1,114.80 | 1,145.00 | 1,131.40 | 0.96 | 66,124.00 | 740,371 | 3.45 | 314,696 | 3.28 | 35.60 | 94 |
| 49 | 23-Jan | 1,182.00 | 1,182.00 | 1,130.10 | 1,134.10 | 1,159.10 | -3.36 | 65,495.19 | 1,006,084 | 4.69 | 323,561 | 3.37 | 37.50 | 97 |
| 50 | 22-Jan | 1,140.00 | 1,179.30 | 1,134.40 | 1,173.50 | 1,161.59 | 4.00 | 67,770.57 | 715,042 | 3.33 | 424,978 | 4.43 | 49.37 | 127 |
| 51 | 21-Jan | 1,118.00 | 1,137.80 | 1,107.70 | 1,128.40 | 1,127.19 | 0.71 | 65,166.01 | 669,428 | 3.12 | 290,231 | 3.02 | 32.71 | 87 |
| 52 | 20-Jan | 1,154.90 | 1,163.90 | 1,114.10 | 1,120.40 | 1,137.37 | -2.99 | 64,704.00 | 909,563 | 4.24 | 447,197 | 4.66 | 50.86 | 134 |
| 53 | 19-Jan | 1,174.10 | 1,180.00 | 1,152.50 | 1,154.90 | 1,164.81 | -2.46 | 66,696.41 | 1,316,405 | 6.14 | 796,893 | 8.30 | 92.82 | 238 |
| 54 | 16-Jan | 1,197.40 | 1,217.70 | 1,180.90 | 1,184.00 | 1,193.51 | -0.70 | 68,376.00 | 752,949 | 3.51 | 469,877 | 4.90 | 56.08 | 141 |
| 55 | 14-Jan | 1,200.80 | 1,209.60 | 1,188.70 | 1,192.40 | 1,196.88 | -0.70 | 68,862.06 | 588,659 | 2.74 | 314,177 | 3.27 | 37.60 | 94 |
| 56 | 13-Jan | 1,214.90 | 1,222.60 | 1,188.30 | 1,200.80 | 1,198.24 | -0.76 | 69,347.17 | 447,350 | 2.09 | 212,428 | 2.21 | 25.45 | 64 |
| 57 | 12-Jan | 1,249.00 | 1,249.00 | 1,199.00 | 1,210.00 | 1,213.45 | -3.18 | 69,878.00 | 780,498 | 3.64 | 379,377 | 3.95 | 46.04 | 114 |
| 58 | 09-Jan | 1,270.10 | 1,276.60 | 1,246.60 | 1,249.80 | 1,257.08 | -1.59 | 72,176.96 | 383,823 | 1.79 | 186,046 | 1.94 | 23.39 | 56 |
| 59 | 08-Jan | 1,318.30 | 1,318.30 | 1,261.00 | 1,270.00 | 1,287.37 | -3.66 | 73,343.00 | 587,854 | 2.74 | 331,410 | 3.45 | 42.66 | 99 |
| 60 | 07-Jan | 1,321.00 | 1,334.90 | 1,302.30 | 1,318.20 | 1,315.81 | -0.20 | 76,127.11 | 607,276 | 2.83 | 153,975 | 1.60 | 20.26 | 46 |
| 61 | 06-Jan | 1,342.60 | 1,343.10 | 1,307.90 | 1,320.90 | 1,320.79 | -1.17 | 76,283.04 | 396,153 | 1.85 | 202,916 | 2.11 | 26.80 | 61 |
| 62 | 05-Jan | 1,335.40 | 1,355.00 | 1,315.90 | 1,336.60 | 1,337.99 | 1.17 | 77,189.73 | 918,558 | 4.28 | 399,740 | 4.16 | 53.48 | 120 |
| 63 | 02-Jan | 1,293.00 | 1,322.90 | 1,287.00 | 1,321.20 | 1,313.52 | 2.68 | 76,300.37 | 1,732,882 | 8.08 | 1,246,443 | 12.99 | 163.72 | 373 |
| 64 | 01-Jan | 1,283.10 | 1,296.80 | 1,275.90 | 1,286.70 | 1,289.07 | 0.07 | 74,307.96 | 304,706 | 1.42 | 178,801 | 1.86 | 23.05 | 54 |
| 65 | 31-Dec | 1,273.30 | 1,290.00 | 1,256.80 | 1,285.80 | 1,279.60 | 0.98 | 74,255.99 | 520,247 | 2.43 | 287,500 | 3.00 | 36.79 | 86 |
| 66 | 30-Dec | 1,260.00 | 1,284.90 | 1,255.90 | 1,273.30 | 1,266.92 | 0.35 | 73,534.10 | 1,022,600 | 4.77 | 717,123 | 7.47 | 90.85 | 215 |
| 67 | 29-Dec | 1,268.00 | 1,277.40 | 1,262.10 | 1,268.80 | 1,268.74 | -0.20 | 73,274.22 | 214,493 | 1.00 | 97,523 | 1.02 | 12.37 | 29 |
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