| Macro-sector: Industrials | Band: 20 | High52 Price: 1,600.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 2; VWAP21: 1,045.09 | Low52 Price: 917.45 | Barrier: 1,059.6; Drift%: 0.81 |
| Basic Industry: Construction Vehicles | Total Equity: 119,083,196 | Low52 Date: 03-Mar-2025 | SHP: 65.41 / 11.44 / 2.05 / 21.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 117 | ||||
| High/Low Price | Quarter: 1,600.0 / 917.45 | Month: 1,227.8 / 1,077.7 | Week: 1,059.6 / 930.0 | Day: 1,102.8 / 1,030.0 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,042.80 | 1,102.80 | 1,030.00 | 1,068.30 | 1,080.49 | 2.45 | 12,721.66 | 2,064,029 | 33.44 | 252,140 | 8.94 | 27.24 | 101 |
| 2 | 26-Aug | 1,078.80 | 1,079.50 | 1,039.40 | 1,042.80 | 1,055.90 | -3.49 | 12,418.00 | 817,523 | 13.24 | 161,052 | 5.71 | 17.01 | 64 |
| 3 | 25-Aug | 995.60 | 1,103.90 | 991.60 | 1,080.50 | 1,074.26 | 9.65 | 12,866.94 | 8,981,829 | 145.51 | 980,491 | 34.75 | 105.33 | 392 |
| 4 | 22-Aug | 996.10 | 1,002.00 | 977.20 | 985.40 | 984.76 | -1.23 | 11,734.46 | 297,055 | 4.81 | 161,325 | 5.72 | 15.89 | 64 |
| 5 | 21-Aug | 1,004.90 | 1,010.00 | 988.10 | 997.70 | 997.13 | -0.21 | 11,880.93 | 368,111 | 5.96 | 190,407 | 6.75 | 18.99 | 76 |
| 6 | 20-Aug | 1,005.00 | 1,017.00 | 996.20 | 999.80 | 1,005.95 | 0.08 | 11,905.94 | 408,047 | 6.61 | 231,752 | 8.21 | 23.31 | 93 |
| 7 | 19-Aug | 962.00 | 1,006.60 | 960.00 | 999.00 | 985.50 | 4.47 | 11,896.00 | 700,976 | 11.36 | 328,560 | 11.64 | 32.38 | 131 |
| 8 | 18-Aug | 948.00 | 979.70 | 938.30 | 956.30 | 956.76 | 2.56 | 11,387.93 | 539,830 | 8.75 | 230,375 | 8.16 | 22.04 | 92 |
| 9 | 14-Aug | 945.00 | 952.80 | 930.00 | 932.40 | 935.73 | -0.77 | 11,103.32 | 346,847 | 5.62 | 194,770 | 6.90 | 18.23 | 78 |
| 10 | 13-Aug | 943.50 | 958.50 | 930.50 | 939.60 | 941.84 | -0.40 | 11,189.06 | 776,948 | 12.59 | 412,294 | 14.61 | 38.83 | 165 |
| 11 | 12-Aug | 991.80 | 1,004.40 | 935.50 | 943.40 | 953.99 | -6.46 | 11,234.31 | 1,466,117 | 23.75 | 581,268 | 20.60 | 55.45 | 232 |
| 12 | 11-Aug | 1,050.00 | 1,059.60 | 1,005.20 | 1,008.60 | 1,019.08 | -6.45 | 12,010.73 | 597,508 | 9.68 | 269,216 | 9.54 | 27.44 | 108 |
| 13 | 08-Aug | 1,111.00 | 1,115.00 | 1,072.40 | 1,078.10 | 1,089.58 | -2.43 | 12,838.36 | 119,283 | 1.93 | 58,119 | 2.06 | 6.33 | 23 |
| 14 | 07-Aug | 1,080.00 | 1,130.60 | 1,062.60 | 1,104.90 | 1,096.34 | 2.22 | 13,157.50 | 182,704 | 2.96 | 53,059 | 1.88 | 5.82 | 21 |
| 15 | 06-Aug | 1,095.80 | 1,100.00 | 1,075.00 | 1,080.90 | 1,082.95 | -1.16 | 12,871.70 | 90,813 | 1.47 | 43,338 | 1.54 | 4.69 | 17 |
| 16 | 05-Aug | 1,115.00 | 1,115.00 | 1,083.60 | 1,093.60 | 1,096.91 | -1.04 | 13,022.94 | 115,677 | 1.87 | 55,797 | 1.98 | 6.12 | 22 |
| 17 | 04-Aug | 1,115.00 | 1,123.20 | 1,097.00 | 1,105.10 | 1,106.13 | -0.89 | 13,159.88 | 89,821 | 1.46 | 42,581 | 1.51 | 4.71 | 17 |
| 18 | 01-Aug | 1,132.00 | 1,141.00 | 1,111.60 | 1,115.00 | 1,122.65 | -1.55 | 13,277.00 | 61,724 | 1.00 | 28,217 | 1.00 | 3.17 | 11 |
| 19 | 31-Jul | 1,129.10 | 1,140.00 | 1,107.90 | 1,132.50 | 1,125.35 | -0.42 | 13,486.17 | 90,902 | 1.47 | 36,448 | 1.29 | 4.10 | 15 |
| 20 | 30-Jul | 1,125.00 | 1,139.10 | 1,116.30 | 1,137.30 | 1,131.17 | 1.67 | 13,543.33 | 95,878 | 1.55 | 41,215 | 1.46 | 4.66 | 17 |
| 21 | 29-Jul | 1,095.00 | 1,125.90 | 1,077.70 | 1,118.60 | 1,104.47 | 2.37 | 13,320.65 | 112,164 | 1.82 | 44,412 | 1.57 | 4.91 | 18 |
| 22 | 28-Jul | 1,107.60 | 1,124.30 | 1,090.00 | 1,092.70 | 1,104.14 | -0.88 | 13,012.22 | 140,295 | 2.27 | 65,503 | 2.32 | 7.23 | 26 |
| 23 | 25-Jul | 1,130.00 | 1,131.00 | 1,097.70 | 1,102.40 | 1,107.40 | -2.35 | 13,127.73 | 170,202 | 2.76 | 99,675 | 3.53 | 11.04 | 40 |
| 24 | 24-Jul | 1,141.00 | 1,151.90 | 1,124.70 | 1,128.90 | 1,134.30 | -1.03 | 13,443.30 | 110,048 | 1.78 | 58,021 | 2.06 | 6.58 | 23 |
| 25 | 23-Jul | 1,156.60 | 1,156.60 | 1,133.90 | 1,140.60 | 1,140.16 | -0.35 | 13,582.63 | 153,723 | 2.49 | 79,825 | 2.83 | 9.10 | 32 |
| 26 | 22-Jul | 1,143.20 | 1,154.90 | 1,136.60 | 1,144.60 | 1,144.36 | 0.62 | 13,630.26 | 163,084 | 2.64 | 93,761 | 3.32 | 10.73 | 38 |
| 27 | 21-Jul | 1,140.60 | 1,147.00 | 1,131.40 | 1,137.60 | 1,137.90 | -0.26 | 13,546.90 | 127,221 | 2.06 | 72,694 | 2.58 | 8.27 | 29 |
| 28 | 18-Jul | 1,152.80 | 1,158.00 | 1,135.00 | 1,140.60 | 1,144.25 | -0.75 | 13,582.63 | 109,658 | 1.78 | 59,762 | 2.12 | 6.84 | 24 |
| 29 | 17-Jul | 1,164.90 | 1,169.80 | 1,146.60 | 1,149.20 | 1,154.42 | -0.60 | 13,685.04 | 151,005 | 2.45 | 95,747 | 3.39 | 11.05 | 38 |
| 30 | 16-Jul | 1,175.70 | 1,178.40 | 1,152.10 | 1,156.10 | 1,160.77 | -1.10 | 13,767.21 | 200,237 | 3.24 | 122,864 | 4.35 | 14.26 | 49 |
| 31 | 15-Jul | 1,179.80 | 1,188.40 | 1,167.70 | 1,169.00 | 1,175.66 | -0.92 | 13,920.00 | 191,692 | 3.11 | 125,749 | 4.46 | 14.78 | 50 |
| 32 | 14-Jul | 1,197.90 | 1,199.00 | 1,176.60 | 1,179.80 | 1,182.82 | -1.37 | 14,049.44 | 109,723 | 1.78 | 62,550 | 2.22 | 7.40 | 25 |
| 33 | 11-Jul | 1,212.00 | 1,213.40 | 1,191.50 | 1,196.20 | 1,198.59 | -1.30 | 14,244.73 | 72,979 | 1.18 | 33,802 | 1.20 | 4.05 | 14 |
| 34 | 10-Jul | 1,211.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,210.53 | 0.99 | 14,432.00 | 118,563 | 1.92 | 50,614 | 1.79 | 6.13 | 20 |
| 35 | 09-Jul | 1,202.80 | 1,212.00 | 1,174.50 | 1,200.10 | 1,194.27 | 0.32 | 14,291.17 | 185,398 | 3.00 | 67,540 | 2.39 | 8.07 | 27 |
| 36 | 08-Jul | 1,198.00 | 1,214.40 | 1,193.60 | 1,196.30 | 1,202.42 | 0.23 | 14,245.92 | 142,421 | 2.31 | 65,972 | 2.34 | 7.93 | 26 |
| 37 | 07-Jul | 1,188.00 | 1,198.00 | 1,184.10 | 1,193.60 | 1,190.22 | 0.47 | 14,213.77 | 89,068 | 1.44 | 44,850 | 1.59 | 5.34 | 18 |
| 38 | 04-Jul | 1,184.50 | 1,193.50 | 1,177.00 | 1,188.00 | 1,185.19 | 0.36 | 14,147.00 | 86,470 | 1.40 | 39,694 | 1.41 | 4.70 | 16 |
| 39 | 03-Jul | 1,195.00 | 1,205.60 | 1,180.10 | 1,183.70 | 1,190.15 | -0.85 | 14,095.88 | 143,882 | 2.33 | 71,011 | 2.52 | 8.45 | 28 |
| 40 | 02-Jul | 1,210.00 | 1,216.70 | 1,187.00 | 1,193.80 | 1,199.72 | -0.99 | 14,216.15 | 115,545 | 1.87 | 63,852 | 2.26 | 7.66 | 26 |
| 41 | 01-Jul | 1,218.60 | 1,227.80 | 1,201.40 | 1,205.70 | 1,212.67 | -1.06 | 14,357.86 | 154,834 | 2.51 | 82,190 | 2.91 | 9.97 | 33 |
| 42 | 30-Jun | 1,190.00 | 1,236.00 | 1,190.00 | 1,218.60 | 1,221.81 | 0.57 | 14,511.48 | 231,792 | 3.76 | 108,586 | 3.85 | 13.27 | 43 |
| 43 | 27-Jun | 1,226.40 | 1,231.90 | 1,207.50 | 1,211.70 | 1,220.75 | -1.03 | 14,429.31 | 131,833 | 2.14 | 58,190 | 2.06 | 7.10 | 23 |
| 44 | 26-Jun | 1,228.00 | 1,228.00 | 1,213.00 | 1,224.30 | 1,220.56 | 0.64 | 14,579.36 | 100,707 | 1.63 | 50,818 | 1.80 | 6.20 | 20 |
| 45 | 25-Jun | 1,215.10 | 1,233.90 | 1,209.10 | 1,216.50 | 1,220.40 | 1.05 | 14,486.47 | 192,594 | 3.12 | 78,073 | 2.77 | 9.53 | 31 |
| 46 | 24-Jun | 1,190.10 | 1,225.00 | 1,180.20 | 1,203.80 | 1,208.77 | 3.14 | 14,335.24 | 393,481 | 6.37 | 128,257 | 4.55 | 15.50 | 51 |
| 47 | 23-Jun | 1,174.90 | 1,179.00 | 1,156.90 | 1,167.10 | 1,168.91 | -0.91 | 13,898.20 | 117,494 | 1.90 | 53,370 | 1.89 | 6.24 | 21 |
| 48 | 20-Jun | 1,175.00 | 1,185.90 | 1,165.10 | 1,177.80 | 1,177.61 | 0.57 | 14,025.62 | 143,738 | 2.33 | 64,168 | 2.27 | 7.56 | 26 |
| 49 | 19-Jun | 1,198.60 | 1,202.40 | 1,166.00 | 1,171.10 | 1,180.92 | -2.29 | 13,945.83 | 122,727 | 1.99 | 59,271 | 2.10 | 7.00 | 24 |
| 50 | 18-Jun | 1,195.10 | 1,212.80 | 1,181.00 | 1,198.60 | 1,199.71 | 0.87 | 14,273.31 | 154,457 | 2.50 | 71,097 | 2.52 | 8.53 | 28 |
| 51 | 17-Jun | 1,196.30 | 1,211.00 | 1,182.00 | 1,188.30 | 1,195.63 | 0.05 | 14,150.66 | 182,684 | 2.96 | 93,464 | 3.31 | 11.17 | 37 |
| 52 | 16-Jun | 1,199.60 | 1,201.20 | 1,176.00 | 1,187.70 | 1,187.70 | -0.99 | 14,143.51 | 204,518 | 3.31 | 94,803 | 3.36 | 11.26 | 38 |
| 53 | 13-Jun | 1,201.90 | 1,230.00 | 1,193.10 | 1,199.60 | 1,208.70 | -2.38 | 14,285.22 | 225,663 | 3.66 | 125,677 | 4.45 | 15.19 | 50 |
| 54 | 12-Jun | 1,258.00 | 1,260.00 | 1,225.00 | 1,228.90 | 1,238.79 | -2.24 | 14,634.13 | 131,936 | 2.14 | 70,936 | 2.51 | 8.79 | 28 |
| 55 | 11-Jun | 1,254.90 | 1,265.90 | 1,245.00 | 1,257.00 | 1,258.04 | 0.40 | 14,968.00 | 215,760 | 3.50 | 123,747 | 4.39 | 15.57 | 50 |
| 56 | 10-Jun | 1,270.00 | 1,271.50 | 1,249.10 | 1,252.00 | 1,258.14 | -0.89 | 14,909.00 | 135,184 | 2.19 | 71,889 | 2.55 | 9.04 | 29 |
| 57 | 09-Jun | 1,253.00 | 1,269.90 | 1,244.40 | 1,263.30 | 1,261.03 | 1.68 | 15,043.78 | 306,089 | 4.96 | 133,590 | 4.73 | 16.85 | 53 |
| 58 | 06-Jun | 1,258.90 | 1,263.00 | 1,240.50 | 1,242.40 | 1,247.87 | -0.76 | 14,794.90 | 128,347 | 2.08 | 69,032 | 2.45 | 8.61 | 28 |
| 59 | 05-Jun | 1,275.00 | 1,275.70 | 1,250.00 | 1,251.90 | 1,260.09 | -1.13 | 14,908.03 | 125,324 | 2.03 | 64,755 | 2.29 | 8.16 | 26 |
| 60 | 04-Jun | 1,261.00 | 1,272.60 | 1,244.80 | 1,266.20 | 1,260.08 | 1.01 | 15,078.31 | 178,033 | 2.88 | 87,010 | 3.08 | 10.96 | 35 |
| 61 | 03-Jun | 1,268.90 | 1,273.80 | 1,251.00 | 1,253.50 | 1,262.54 | -0.69 | 14,927.08 | 123,853 | 2.01 | 63,207 | 2.24 | 7.98 | 25 |
| 62 | 02-Jun | 1,253.60 | 1,277.00 | 1,240.20 | 1,262.20 | 1,261.81 | 1.08 | 15,030.68 | 212,378 | 3.44 | 101,992 | 3.61 | 12.87 | 41 |
| 63 | 30-May | 1,257.00 | 1,267.00 | 1,244.80 | 1,248.70 | 1,253.41 | 0.14 | 14,869.92 | 187,630 | 3.04 | 96,387 | 3.42 | 12.08 | 39 |
| 64 | 29-May | 1,250.00 | 1,270.00 | 1,240.10 | 1,247.00 | 1,253.58 | -0.07 | 14,849.00 | 357,142 | 5.79 | 179,037 | 6.34 | 22.44 | 72 |
| 65 | 28-May | 1,301.20 | 1,305.00 | 1,245.00 | 1,247.90 | 1,263.80 | -4.11 | 14,860.39 | 635,651 | 10.30 | 326,930 | 11.59 | 41.32 | 131 |
| 66 | 27-May | 1,355.20 | 1,355.20 | 1,270.00 | 1,301.40 | 1,303.80 | -3.97 | 15,497.49 | 809,649 | 13.12 | 294,885 | 10.45 | 38.45 | 118 |
| 67 | 26-May | 1,299.80 | 1,389.00 | 1,299.00 | 1,355.20 | 1,349.42 | 4.91 | 16,138.15 | 1,927,727 | 31.23 | 390,021 | 13.82 | 52.63 | 156 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML