| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 16,665.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 16-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 5; VWAP21: 13,806.33 | Low52 Price: 12,000.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 18,967,584 | Low52 Date: 07-May-2025 | SHP: 60.0 / 5.37 / 26.68 / 7.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 13,565.4 / 9,561.0 | Month: 15,848.0 / 13,016.0 | Week: 15,976.0 / 14,968.0 | Day: 13,720.0 / 13,551.0 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 13,606.00 | 13,720.00 | 13,551.00 | 13,649.00 | 13,647.63 | -0.69 | 25,888.00 | 34,179 | 17.60 | 31,257 | 37.26 | 42.66 | 208 |
| 2 | 06-Apr | 13,930.00 | 13,959.00 | 13,601.00 | 13,744.00 | 13,779.64 | -1.65 | 26,069.00 | 21,548 | 11.10 | 15,193 | 18.11 | 20.94 | 101 |
| 3 | 02-Apr | 14,797.00 | 14,797.00 | 13,863.00 | 13,974.00 | 14,249.47 | -2.79 | 26,505.00 | 19,371 | 9.97 | 4,294 | 5.12 | 6.12 | 29 |
| 4 | 01-Apr | 13,899.00 | 14,780.00 | 13,807.00 | 14,375.00 | 14,294.88 | 4.41 | 27,265.00 | 19,207 | 9.89 | 10,199 | 12.16 | 14.58 | 68 |
| 5 | 30-Mar | 13,650.00 | 14,354.00 | 13,301.00 | 13,768.00 | 13,623.10 | 0.66 | 26,114.00 | 23,258 | 11.98 | 11,776 | 14.04 | 16.04 | 78 |
| 6 | 27-Mar | 13,451.00 | 14,287.00 | 13,326.00 | 13,678.00 | 13,590.11 | 0.63 | 25,943.00 | 28,859 | 14.86 | 12,971 | 15.46 | 17.63 | 86 |
| 7 | 25-Mar | 13,191.00 | 13,768.00 | 13,191.00 | 13,592.00 | 13,593.71 | 3.04 | 25,780.00 | 14,208 | 7.32 | 7,937 | 9.46 | 10.79 | 53 |
| 8 | 24-Mar | 13,690.00 | 13,699.00 | 13,125.00 | 13,191.00 | 13,292.54 | -0.99 | 25,020.00 | 14,869 | 7.66 | 6,626 | 7.90 | 8.81 | 44 |
| 9 | 23-Mar | 13,770.00 | 13,770.00 | 12,952.00 | 13,323.00 | 13,175.74 | -3.46 | 25,270.00 | 15,547 | 8.01 | 7,247 | 8.64 | 9.55 | 48 |
| 10 | 20-Mar | 13,401.00 | 13,891.00 | 13,401.00 | 13,801.00 | 13,737.51 | 3.10 | 26,177.00 | 38,492 | 19.82 | 27,536 | 32.82 | 37.83 | 183 |
| 11 | 19-Mar | 13,649.00 | 13,691.00 | 13,226.00 | 13,386.00 | 13,465.57 | -2.43 | 25,390.00 | 6,190 | 3.19 | 3,307 | 3.94 | 4.45 | 22 |
| 12 | 18-Mar | 13,710.00 | 13,920.00 | 13,665.00 | 13,720.00 | 13,793.78 | 0.88 | 26,023.00 | 8,557 | 4.41 | 5,369 | 6.40 | 7.41 | 36 |
| 13 | 17-Mar | 13,870.00 | 13,870.00 | 13,550.00 | 13,600.00 | 13,707.94 | -0.51 | 25,795.00 | 16,294 | 8.39 | 12,050 | 14.36 | 16.52 | 80 |
| 14 | 16-Mar | 13,605.00 | 13,847.00 | 13,530.00 | 13,670.00 | 13,715.61 | 0.49 | 25,928.00 | 8,859 | 4.56 | 4,745 | 5.66 | 6.51 | 32 |
| 15 | 13-Mar | 13,899.00 | 13,961.00 | 13,461.00 | 13,604.00 | 13,704.67 | -2.63 | 25,803.00 | 19,806 | 10.20 | 14,812 | 17.65 | 20.30 | 98 |
| 16 | 12-Mar | 13,984.00 | 14,029.00 | 13,616.00 | 13,971.00 | 13,767.02 | -0.09 | 26,499.00 | 13,186 | 6.79 | 8,236 | 9.82 | 11.34 | 55 |
| 17 | 11-Mar | 14,001.00 | 14,002.00 | 13,906.00 | 13,984.00 | 13,979.55 | -0.08 | 26,524.00 | 5,388 | 2.77 | 3,977 | 4.74 | 5.56 | 26 |
| 18 | 10-Mar | 14,100.00 | 14,402.00 | 13,966.00 | 13,995.00 | 14,043.28 | -0.06 | 26,545.00 | 9,306 | 4.79 | 5,836 | 6.96 | 8.20 | 39 |
| 19 | 09-Mar | 14,050.00 | 14,199.00 | 13,805.00 | 14,004.00 | 13,966.40 | -2.59 | 26,562.00 | 12,604 | 6.49 | 8,923 | 10.64 | 12.46 | 59 |
| 20 | 06-Mar | 14,411.00 | 14,660.00 | 14,255.00 | 14,376.00 | 14,488.01 | 0.34 | 27,267.00 | 22,549 | 11.61 | 18,007 | 21.46 | 26.09 | 120 |
| 21 | 05-Mar | 14,221.00 | 14,390.00 | 14,200.00 | 14,328.00 | 14,316.86 | 0.79 | 27,176.00 | 8,631 | 4.44 | 5,614 | 6.69 | 8.04 | 37 |
| 22 | 04-Mar | 14,593.00 | 14,751.00 | 14,089.00 | 14,216.00 | 14,251.67 | -3.25 | 26,964.00 | 13,958 | 7.19 | 8,339 | 9.94 | 11.88 | 55 |
| 23 | 02-Mar | 14,898.00 | 15,080.00 | 14,600.00 | 14,693.00 | 14,757.62 | -3.11 | 27,869.00 | 10,824 | 5.57 | 5,738 | 6.84 | 8.47 | 38 |
| 24 | 27-Feb | 15,565.00 | 15,566.00 | 14,968.00 | 15,164.00 | 15,121.09 | -2.21 | 28,762.00 | 19,500 | 10.04 | 12,613 | 15.03 | 19.07 | 84 |
| 25 | 26-Feb | 15,535.00 | 15,649.00 | 15,270.00 | 15,506.00 | 15,455.37 | -0.06 | 29,411.00 | 5,988 | 3.08 | 2,715 | 3.24 | 4.20 | 18 |
| 26 | 25-Feb | 15,855.00 | 15,976.00 | 15,426.00 | 15,516.00 | 15,621.75 | -1.79 | 29,430.00 | 8,156 | 4.20 | 4,554 | 5.43 | 7.11 | 30 |
| 27 | 24-Feb | 15,595.00 | 15,960.00 | 15,538.00 | 15,799.00 | 15,806.18 | 1.31 | 29,966.00 | 12,896 | 6.64 | 7,380 | 8.80 | 11.66 | 49 |
| 28 | 23-Feb | 15,469.00 | 15,756.00 | 15,408.00 | 15,595.00 | 15,609.75 | 2.29 | 29,579.00 | 9,597 | 4.94 | 5,101 | 6.08 | 7.96 | 34 |
| 29 | 20-Feb | 15,101.00 | 15,499.00 | 15,101.00 | 15,246.00 | 15,381.82 | -0.07 | 28,917.00 | 42,739 | 22.01 | 37,034 | 44.14 | 56.97 | 246 |
| 30 | 19-Feb | 15,970.00 | 15,970.00 | 15,210.00 | 15,257.00 | 15,489.93 | -1.93 | 28,938.00 | 8,050 | 4.15 | 2,054 | 2.45 | 3.18 | 14 |
| 31 | 18-Feb | 16,118.00 | 16,118.00 | 15,525.00 | 15,557.00 | 15,763.72 | -2.34 | 29,507.00 | 7,293 | 3.76 | 3,397 | 4.05 | 5.35 | 23 |
| 32 | 17-Feb | 16,100.00 | 16,140.00 | 15,759.00 | 15,930.00 | 15,893.63 | -0.28 | 30,215.00 | 7,879 | 4.06 | 3,361 | 4.01 | 5.34 | 22 |
| 33 | 16-Feb | 16,132.00 | 16,665.00 | 15,834.00 | 15,974.00 | 16,277.63 | 0.73 | 30,298.00 | 32,800 | 16.89 | 15,454 | 18.42 | 25.16 | 103 |
| 34 | 13-Feb | 15,800.00 | 16,146.00 | 15,672.00 | 15,858.00 | 15,977.27 | 0.27 | 30,078.00 | 19,294 | 9.94 | 8,264 | 9.85 | 13.20 | 55 |
| 35 | 12-Feb | 16,031.00 | 16,146.00 | 15,750.00 | 15,816.00 | 15,855.52 | -0.84 | 29,999.00 | 14,864 | 7.65 | 8,858 | 10.56 | 14.04 | 59 |
| 36 | 11-Feb | 15,200.00 | 16,024.00 | 15,186.00 | 15,950.00 | 15,841.52 | 4.80 | 30,253.00 | 43,402 | 22.35 | 13,771 | 16.41 | 21.82 | 91 |
| 37 | 10-Feb | 15,111.00 | 15,521.00 | 15,111.00 | 15,220.00 | 15,279.71 | 0.47 | 28,868.00 | 6,678 | 3.44 | 2,867 | 3.42 | 4.38 | 19 |
| 38 | 09-Feb | 14,850.00 | 15,300.00 | 14,800.00 | 15,149.00 | 15,092.04 | 1.78 | 28,733.00 | 8,914 | 4.59 | 4,625 | 5.51 | 6.98 | 31 |
| 39 | 06-Feb | 15,041.00 | 15,196.00 | 14,723.00 | 14,884.00 | 14,973.94 | -1.53 | 28,231.00 | 3,747 | 1.93 | 1,368 | 1.63 | 2.05 | 9 |
| 40 | 05-Feb | 15,280.00 | 15,280.00 | 14,911.00 | 15,116.00 | 15,147.37 | -1.38 | 28,671.00 | 1,941 | 1.00 | 838 | 1.00 | 1.27 | 6 |
| 41 | 04-Feb | 15,303.00 | 15,480.00 | 15,035.00 | 15,327.00 | 15,392.76 | -0.34 | 29,071.00 | 17,105 | 8.81 | 11,409 | 13.60 | 17.56 | 76 |
| 42 | 03-Feb | 15,124.00 | 15,555.00 | 15,059.00 | 15,379.00 | 15,316.30 | 2.36 | 29,170.00 | 11,895 | 6.13 | 5,960 | 7.10 | 9.13 | 39 |
| 43 | 02-Feb | 15,210.00 | 15,210.00 | 14,850.00 | 15,024.00 | 15,007.85 | -1.22 | 28,496.00 | 77,137 | 39.72 | 70,545 | 84.08 | 105.87 | 467 |
| 44 | 01-Feb | 15,002.00 | 15,500.00 | 14,766.00 | 15,210.00 | 15,176.36 | 1.47 | 28,849.00 | 7,991 | 4.11 | 3,259 | 3.88 | 4.95 | 22 |
| 45 | 30-Jan | 14,227.00 | 15,168.00 | 14,148.00 | 14,989.00 | 14,825.18 | 5.04 | 28,430.00 | 22,450 | 11.56 | 9,595 | 11.44 | 14.22 | 64 |
| 46 | 29-Jan | 14,163.00 | 14,380.00 | 14,064.00 | 14,270.00 | 14,227.76 | 0.25 | 27,066.00 | 8,808 | 4.54 | 5,733 | 6.83 | 8.16 | 38 |
| 47 | 28-Jan | 13,970.00 | 14,358.00 | 13,811.00 | 14,234.00 | 14,077.35 | 1.39 | 26,998.00 | 6,599 | 3.40 | 2,465 | 2.94 | 3.47 | 16 |
| 48 | 27-Jan | 13,625.00 | 14,250.00 | 13,357.00 | 14,039.00 | 13,802.65 | 3.56 | 26,628.00 | 6,640 | 3.42 | 2,524 | 3.01 | 3.48 | 17 |
| 49 | 23-Jan | 13,768.00 | 13,957.00 | 13,500.00 | 13,557.00 | 13,650.15 | -2.02 | 25,714.00 | 2,673 | 1.38 | 939 | 1.12 | 1.28 | 6 |
| 50 | 22-Jan | 13,773.00 | 14,049.00 | 13,701.00 | 13,837.00 | 13,950.88 | 0.46 | 26,245.00 | 20,770 | 10.70 | 16,148 | 19.25 | 22.53 | 107 |
| 51 | 21-Jan | 13,738.00 | 13,890.00 | 13,527.00 | 13,773.00 | 13,691.00 | 0.25 | 26,124.00 | 10,271 | 5.29 | 5,451 | 6.50 | 7.00 | 36 |
| 52 | 20-Jan | 13,975.00 | 14,040.00 | 13,656.00 | 13,738.00 | 13,795.87 | -2.03 | 26,057.00 | 5,000 | 2.57 | 2,193 | 2.61 | 3.03 | 15 |
| 53 | 19-Jan | 14,055.00 | 14,169.00 | 13,901.00 | 14,022.00 | 14,016.13 | -0.19 | 26,596.00 | 7,677 | 3.95 | 4,874 | 5.81 | 6.83 | 32 |
| 54 | 16-Jan | 14,028.00 | 14,146.00 | 13,952.00 | 14,049.00 | 14,055.52 | 0.15 | 26,647.00 | 5,558 | 2.86 | 3,287 | 3.92 | 4.62 | 22 |
| 55 | 14-Jan | 14,042.00 | 14,224.00 | 13,900.00 | 14,028.00 | 14,018.08 | -0.74 | 26,607.00 | 23,005 | 11.85 | 17,899 | 21.33 | 25.09 | 119 |
| 56 | 13-Jan | 14,000.00 | 14,188.00 | 13,884.00 | 14,133.00 | 14,058.50 | 1.22 | 26,806.00 | 4,837 | 2.49 | 1,784 | 2.13 | 2.51 | 12 |
| 57 | 12-Jan | 14,151.00 | 14,515.00 | 13,608.00 | 13,963.00 | 13,996.96 | -1.97 | 26,484.00 | 26,064 | 13.42 | 14,169 | 16.89 | 19.83 | 94 |
| 58 | 09-Jan | 14,500.00 | 14,510.00 | 14,173.00 | 14,244.00 | 14,287.81 | -1.53 | 27,017.00 | 6,336 | 3.26 | 2,774 | 3.31 | 3.96 | 18 |
| 59 | 08-Jan | 14,825.00 | 14,918.00 | 14,391.00 | 14,466.00 | 14,614.29 | -2.79 | 27,438.00 | 7,932 | 4.08 | 3,515 | 4.19 | 5.14 | 23 |
| 60 | 07-Jan | 15,305.00 | 15,305.00 | 14,633.00 | 14,881.00 | 14,862.67 | -2.73 | 28,225.00 | 23,539 | 12.12 | 7,529 | 8.97 | 11.19 | 50 |
| 61 | 06-Jan | 15,119.00 | 15,692.00 | 15,119.00 | 15,299.00 | 15,362.92 | 1.19 | 29,018.00 | 31,364 | 16.15 | 17,790 | 21.20 | 27.33 | 118 |
| 62 | 05-Jan | 15,198.00 | 15,407.00 | 14,970.00 | 15,119.00 | 15,224.18 | 0.53 | 28,677.00 | 10,226 | 5.27 | 4,201 | 5.01 | 6.40 | 28 |
| 63 | 02-Jan | 14,800.00 | 15,100.00 | 14,729.00 | 15,040.00 | 14,962.23 | 2.11 | 28,527.00 | 7,205 | 3.71 | 2,478 | 2.95 | 3.71 | 16 |
| 64 | 01-Jan | 14,960.00 | 14,989.00 | 14,671.00 | 14,729.00 | 14,729.12 | -1.00 | 27,937.00 | 432,454 | 222.68 | 430,849 | 513.53 | 634.60 | 2,854 |
| 65 | 31-Dec | 14,826.00 | 15,077.00 | 14,724.00 | 14,878.00 | 14,907.64 | 0.35 | 28,219.00 | 14,150 | 7.29 | 8,030 | 9.57 | 11.97 | 53 |
| 66 | 30-Dec | 14,825.00 | 14,922.00 | 14,452.00 | 14,826.00 | 14,755.98 | 0.43 | 28,121.00 | 17,148 | 8.83 | 10,408 | 12.41 | 15.36 | 69 |
| 67 | 29-Dec | 14,867.00 | 14,956.00 | 14,672.00 | 14,762.00 | 14,797.49 | -0.03 | 27,999.00 | 14,621 | 7.53 | 8,641 | 10.30 | 12.79 | 57 |
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