| Macro-sector: Industrials | Band: 20 | High52 Price: 1,649.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-May-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 2 | Low52 Price: 917.45 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 119,083,196 | Low52 Date: 03-Mar-2025 | SHP: 65.41 / 11.57 / 1.97 / 20.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.50 | ||||
| High/Low Price | Quarter: 1,600.0 / 917.45 | Month: 1,294.35 / 917.45 | Week: 1,289.0 / 1,190.1 | Day: 1,323.0 / 1,255.0 | Float67: 0.37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,266.80 | 1,323.00 | 1,255.00 | 1,270.30 | 1,291.08 | 0.27 | 15,127.14 | 739,353 | 8.64 | 250,871 | 7.42 | 32.39 | 1.00 |
| 2 | 21-May | 1,252.40 | 1,274.90 | 1,245.00 | 1,266.90 | 1,261.05 | 1.95 | 15,086.65 | 179,975 | 2.10 | 73,936 | 2.19 | 9.32 | 0.30 |
| 3 | 20-May | 1,295.00 | 1,300.00 | 1,236.60 | 1,242.70 | 1,266.74 | -2.76 | 14,798.47 | 272,824 | 3.19 | 133,814 | 3.96 | 16.95 | 0.54 |
| 4 | 19-May | 1,273.00 | 1,285.00 | 1,252.90 | 1,278.00 | 1,274.07 | 1.51 | 15,218.00 | 358,948 | 4.20 | 191,588 | 5.66 | 24.41 | 0.77 |
| 5 | 16-May | 1,225.00 | 1,289.00 | 1,225.00 | 1,259.00 | 1,261.50 | 2.90 | 14,992.00 | 505,824 | 5.91 | 208,006 | 6.15 | 26.24 | 0.84 |
| 6 | 15-May | 1,219.00 | 1,238.40 | 1,205.30 | 1,223.50 | 1,223.07 | 0.63 | 14,569.83 | 176,060 | 2.06 | 76,772 | 2.27 | 9.39 | 0.31 |
| 7 | 14-May | 1,233.90 | 1,238.90 | 1,212.00 | 1,215.80 | 1,221.04 | -0.76 | 14,478.13 | 147,804 | 1.73 | 81,490 | 2.41 | 9.95 | 0.33 |
| 8 | 13-May | 1,210.00 | 1,236.10 | 1,195.00 | 1,225.10 | 1,220.83 | 1.45 | 14,588.88 | 314,217 | 3.67 | 171,414 | 5.07 | 20.93 | 0.69 |
| 9 | 12-May | 1,198.00 | 1,233.00 | 1,190.10 | 1,207.60 | 1,210.89 | 4.94 | 14,380.49 | 364,153 | 4.26 | 208,729 | 6.17 | 25.27 | 0.84 |
| 10 | 09-May | 1,153.00 | 1,173.60 | 1,146.10 | 1,150.70 | 1,154.21 | -2.19 | 13,702.90 | 189,538 | 2.22 | 95,607 | 2.83 | 11.04 | 0.38 |
| 11 | 08-May | 1,178.30 | 1,242.10 | 1,168.20 | 1,176.50 | 1,209.68 | 0.00 | 14,010.14 | 395,237 | 4.62 | 99,566 | 2.94 | 12.04 | 0.40 |
| 12 | 07-May | 1,154.90 | 1,184.20 | 1,140.00 | 1,176.50 | 1,161.74 | 1.53 | 14,010.14 | 147,736 | 1.73 | 47,687 | 1.41 | 5.54 | 0.19 |
| 13 | 06-May | 1,195.00 | 1,207.80 | 1,152.10 | 1,158.80 | 1,176.51 | -3.09 | 13,799.36 | 112,482 | 1.31 | 49,975 | 1.48 | 5.88 | 0.20 |
| 14 | 05-May | 1,172.40 | 1,200.10 | 1,171.00 | 1,195.70 | 1,191.98 | 1.99 | 14,238.78 | 86,534 | 1.01 | 35,229 | 1.04 | 4.20 | 0.14 |
| 15 | 02-May | 1,175.00 | 1,191.90 | 1,156.00 | 1,172.40 | 1,174.76 | 0.33 | 13,961.31 | 159,180 | 1.86 | 54,517 | 1.61 | 6.40 | 0.22 |
| 16 | 30-Apr | 1,205.10 | 1,212.00 | 1,161.50 | 1,168.50 | 1,186.56 | -3.77 | 13,914.87 | 167,154 | 1.95 | 86,108 | 2.55 | 10.22 | 0.35 |
| 17 | 29-Apr | 1,205.00 | 1,243.70 | 1,205.00 | 1,214.30 | 1,221.29 | 0.67 | 14,460.27 | 97,106 | 1.14 | 33,820 | 1.00 | 4.13 | 0.14 |
| 18 | 28-Apr | 1,203.00 | 1,215.00 | 1,185.70 | 1,206.20 | 1,205.12 | 0.24 | 14,363.82 | 103,461 | 1.21 | 35,972 | 1.06 | 4.34 | 0.14 |
| 19 | 25-Apr | 1,245.00 | 1,253.20 | 1,183.10 | 1,203.30 | 1,206.95 | -3.25 | 14,329.28 | 203,542 | 2.38 | 71,916 | 2.13 | 8.68 | 0.29 |
| 20 | 24-Apr | 1,245.00 | 1,260.00 | 1,238.10 | 1,243.70 | 1,247.58 | -0.18 | 14,810.38 | 108,613 | 1.27 | 38,374 | 1.13 | 4.79 | 0.15 |
| 21 | 23-Apr | 1,268.00 | 1,273.30 | 1,242.20 | 1,245.90 | 1,253.96 | -0.80 | 14,836.58 | 132,877 | 1.55 | 54,686 | 1.62 | 6.86 | 0.22 |
| 22 | 22-Apr | 1,270.00 | 1,273.90 | 1,253.30 | 1,256.00 | 1,264.11 | -0.74 | 14,956.00 | 97,267 | 1.14 | 41,188 | 1.22 | 5.21 | 0.17 |
| 23 | 21-Apr | 1,248.00 | 1,277.80 | 1,237.80 | 1,265.40 | 1,261.72 | 2.78 | 15,068.79 | 275,884 | 3.22 | 95,391 | 2.82 | 12.04 | 0.38 |
| 24 | 17-Apr | 1,242.00 | 1,254.00 | 1,221.00 | 1,231.20 | 1,233.93 | -1.22 | 14,661.52 | 148,521 | 1.74 | 70,948 | 2.10 | 8.75 | 0.29 |
| 25 | 16-Apr | 1,248.40 | 1,260.70 | 1,240.00 | 1,246.40 | 1,250.47 | -0.16 | 14,842.53 | 85,546 | 1.00 | 34,168 | 1.01 | 4.27 | 0.14 |
| 26 | 15-Apr | 1,260.00 | 1,267.90 | 1,243.00 | 1,248.40 | 1,255.14 | 1.43 | 14,866.35 | 105,281 | 1.23 | 45,231 | 1.34 | 5.68 | 0.18 |
| 27 | 11-Apr | 1,250.00 | 1,250.00 | 1,206.90 | 1,230.75 | 1,224.32 | 3.03 | 14,656.16 | 129,159 | 1.51 | 43,011 | 1.27 | 5.27 | 0.17 |
| 28 | 09-Apr | 1,190.75 | 1,209.20 | 1,185.00 | 1,194.60 | 1,195.48 | -0.42 | 14,225.68 | 162,046 | 1.89 | 34,403 | 1.02 | 4.11 | 0.14 |
| 29 | 08-Apr | 1,205.10 | 1,237.20 | 1,187.00 | 1,199.60 | 1,205.12 | 1.05 | 14,285.22 | 187,373 | 2.19 | 46,282 | 1.37 | 5.58 | 0.19 |
| 30 | 07-Apr | 1,065.00 | 1,208.45 | 1,060.05 | 1,187.15 | 1,174.52 | -6.04 | 14,136.96 | 314,692 | 3.68 | 109,158 | 3.23 | 12.82 | 0.44 |
| 31 | 04-Apr | 1,290.00 | 1,292.00 | 1,245.05 | 1,263.40 | 1,263.61 | -2.72 | 15,044.97 | 285,109 | 3.33 | 156,291 | 4.62 | 19.75 | 0.63 |
| 32 | 03-Apr | 1,264.95 | 1,302.00 | 1,250.05 | 1,298.70 | 1,290.71 | 1.74 | 15,465.33 | 195,745 | 2.29 | 84,983 | 2.51 | 10.97 | 0.34 |
| 33 | 02-Apr | 1,259.95 | 1,282.90 | 1,233.55 | 1,276.45 | 1,266.96 | 1.62 | 15,200.37 | 182,858 | 2.14 | 71,129 | 2.10 | 9.01 | 0.29 |
| 34 | 01-Apr | 1,254.00 | 1,265.90 | 1,233.10 | 1,256.10 | 1,250.75 | -0.08 | 14,958.04 | 132,521 | 1.55 | 46,521 | 1.38 | 5.82 | 0.19 |
| 35 | 28-Mar | 1,268.95 | 1,278.50 | 1,244.95 | 1,257.10 | 1,257.92 | -0.15 | 14,969.95 | 211,136 | 2.47 | 92,346 | 2.73 | 11.62 | 0.37 |
| 36 | 27-Mar | 1,193.00 | 1,274.45 | 1,186.30 | 1,259.00 | 1,246.57 | 5.07 | 14,992.00 | 651,323 | 7.61 | 159,616 | 4.72 | 19.90 | 0.64 |
| 37 | 26-Mar | 1,215.00 | 1,222.65 | 1,195.00 | 1,198.25 | 1,208.03 | -1.02 | 14,269.14 | 167,276 | 1.96 | 73,178 | 2.16 | 8.84 | 0.29 |
| 38 | 25-Mar | 1,259.75 | 1,259.75 | 1,201.00 | 1,210.55 | 1,222.34 | -2.60 | 14,415.62 | 191,813 | 2.24 | 80,473 | 2.38 | 9.84 | 0.32 |
| 39 | 24-Mar | 1,242.05 | 1,294.35 | 1,228.60 | 1,242.90 | 1,256.50 | -0.64 | 14,800.85 | 246,437 | 2.88 | 108,578 | 3.21 | 13.64 | 0.44 |
| 40 | 21-Mar | 1,223.80 | 1,262.70 | 1,213.05 | 1,250.85 | 1,246.71 | 2.21 | 14,895.52 | 196,208 | 2.29 | 74,968 | 2.22 | 9.35 | 0.30 |
| 41 | 20-Mar | 1,227.40 | 1,237.25 | 1,208.20 | 1,223.80 | 1,225.01 | 0.89 | 14,573.40 | 197,080 | 2.30 | 70,337 | 2.08 | 8.62 | 0.28 |
| 42 | 19-Mar | 1,205.00 | 1,220.70 | 1,196.05 | 1,212.95 | 1,210.35 | 1.69 | 14,444.20 | 193,022 | 2.26 | 66,426 | 1.96 | 8.04 | 0.27 |
| 43 | 18-Mar | 1,172.25 | 1,212.95 | 1,160.70 | 1,192.80 | 1,186.13 | 3.30 | 14,204.24 | 216,069 | 2.53 | 56,572 | 1.67 | 6.71 | 0.23 |
| 44 | 17-Mar | 1,155.05 | 1,171.10 | 1,146.65 | 1,154.70 | 1,158.66 | 0.30 | 13,750.54 | 177,194 | 2.07 | 60,027 | 1.77 | 6.96 | 0.24 |
| 45 | 13-Mar | 1,173.55 | 1,177.60 | 1,144.15 | 1,151.25 | 1,155.02 | -1.49 | 13,709.45 | 170,872 | 2.00 | 63,207 | 1.87 | 7.30 | 0.25 |
| 46 | 12-Mar | 1,180.00 | 1,231.20 | 1,144.00 | 1,168.70 | 1,183.52 | -0.05 | 13,917.25 | 931,596 | 10.89 | 156,300 | 4.62 | 18.50 | 0.63 |
| 47 | 11-Mar | 1,105.00 | 1,188.00 | 1,096.85 | 1,169.30 | 1,162.75 | 3.09 | 13,924.40 | 599,897 | 7.01 | 117,832 | 3.48 | 13.70 | 0.47 |
| 48 | 10-Mar | 1,145.25 | 1,151.25 | 1,104.50 | 1,134.20 | 1,124.51 | -0.18 | 13,506.42 | 289,972 | 3.39 | 114,581 | 3.39 | 12.88 | 0.46 |
| 49 | 07-Mar | 1,112.20 | 1,166.95 | 1,094.10 | 1,136.30 | 1,143.00 | 2.96 | 13,531.42 | 393,864 | 4.60 | 105,518 | 3.12 | 12.00 | 0.42 |
| 50 | 06-Mar | 1,099.30 | 1,117.55 | 1,091.30 | 1,103.60 | 1,105.65 | 1.39 | 13,142.02 | 200,009 | 2.34 | 76,727 | 2.27 | 8.48 | 0.31 |
| 51 | 05-Mar | 1,078.95 | 1,095.50 | 1,048.05 | 1,088.50 | 1,076.77 | 1.84 | 12,962.21 | 298,246 | 3.49 | 93,545 | 2.77 | 10.07 | 0.38 |
| 52 | 04-Mar | 1,009.05 | 1,075.90 | 995.00 | 1,068.80 | 1,049.85 | 4.12 | 12,727.61 | 449,861 | 5.26 | 84,565 | 2.50 | 8.88 | 0.34 |
| 53 | 03-Mar | 1,052.55 | 1,061.45 | 917.45 | 1,026.50 | 983.83 | -2.27 | 12,223.89 | 1,829,011 | 21.38 | 339,892 | 10.05 | 33.44 | 1.37 |
| 54 | 28-Feb | 1,107.95 | 1,111.95 | 1,042.05 | 1,050.30 | 1,060.42 | -5.59 | 12,507.31 | 378,440 | 4.42 | 150,769 | 4.46 | 15.99 | 0.61 |
| 55 | 27-Feb | 1,153.00 | 1,155.00 | 1,109.00 | 1,112.50 | 1,122.18 | -2.89 | 13,248.01 | 181,247 | 2.12 | 65,634 | 1.94 | 7.37 | 0.26 |
| 56 | 25-Feb | 1,193.00 | 1,206.70 | 1,138.55 | 1,145.55 | 1,162.99 | -3.94 | 13,641.58 | 259,024 | 3.03 | 101,901 | 3.01 | 11.85 | 0.41 |
| 57 | 24-Feb | 1,194.20 | 1,213.70 | 1,182.25 | 1,192.50 | 1,198.86 | -2.11 | 14,200.67 | 139,622 | 1.63 | 39,345 | 1.16 | 4.72 | 0.16 |
| 58 | 21-Feb | 1,258.00 | 1,258.95 | 1,195.00 | 1,218.25 | 1,222.31 | -2.33 | 14,507.31 | 386,238 | 4.51 | 88,263 | 2.61 | 10.79 | 0.36 |
| 59 | 20-Feb | 1,195.00 | 1,272.25 | 1,175.50 | 1,247.25 | 1,236.08 | 4.56 | 14,852.65 | 392,233 | 4.59 | 84,298 | 2.49 | 10.42 | 0.34 |
| 60 | 19-Feb | 1,115.00 | 1,205.15 | 1,106.05 | 1,192.90 | 1,163.91 | 6.56 | 14,205.43 | 269,353 | 3.15 | 62,712 | 1.85 | 7.30 | 0.25 |
| 61 | 18-Feb | 1,164.05 | 1,165.45 | 1,105.20 | 1,119.45 | 1,125.38 | -3.96 | 13,330.77 | 258,270 | 3.02 | 94,882 | 2.81 | 10.68 | 0.38 |
| 62 | 17-Feb | 1,172.05 | 1,199.55 | 1,149.50 | 1,165.55 | 1,170.21 | -3.16 | 13,879.74 | 235,243 | 2.75 | 70,920 | 2.10 | 8.30 | 0.29 |
| 63 | 14-Feb | 1,232.00 | 1,238.80 | 1,177.45 | 1,203.55 | 1,199.46 | -1.80 | 14,332.26 | 136,485 | 1.60 | 46,435 | 1.37 | 5.57 | 0.19 |
| 64 | 13-Feb | 1,207.20 | 1,242.85 | 1,198.55 | 1,225.65 | 1,224.91 | 2.65 | 14,595.43 | 187,899 | 2.20 | 60,841 | 1.80 | 7.45 | 0.24 |
| 65 | 12-Feb | 1,214.00 | 1,214.00 | 1,146.75 | 1,194.00 | 1,181.33 | -0.88 | 14,218.00 | 313,362 | 3.66 | 87,549 | 2.59 | 10.34 | 0.35 |
| 66 | 11-Feb | 1,233.00 | 1,249.95 | 1,190.15 | 1,204.55 | 1,220.04 | -3.63 | 14,344.17 | 313,216 | 3.66 | 90,578 | 2.68 | 11.05 | 0.36 |
| 67 | 10-Feb | 1,283.10 | 1,319.85 | 1,221.95 | 1,249.90 | 1,278.71 | -0.85 | 14,884.21 | 1,146,227 | 13.40 | 223,533 | 6.61 | 28.58 | 0.90 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML