| Macro-sector: Industrials | Band: None | High52 Price: 756.2 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural Commercial & Construction Vehicles | Face Value: 1; VWAP21: | Low52 Price: 394.8 | Barrier: 433.95; Drift%: 2.82 |
| Basic Industry: Construction Vehicles | Total Equity: 114,406,800 | Low52 Date: 30-Mar-2026 | SHP: 80.0 / 6.15 / 9.71 / 4.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 640.0 / 569.95 | Week: 498.7 / 477.3 | Day: 452.95 / 439.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 441.00 | 452.95 | 439.00 | 446.55 | 447.58 | -0.31 | 5,108.84 | 105,420 | 7.45 | 67,612 | 8.88 | 3.03 | 143 |
| 2 | 06-Apr | 444.90 | 450.00 | 430.00 | 447.95 | 439.87 | 2.27 | 5,124.85 | 33,485 | 2.37 | 17,070 | 2.24 | 0.75 | 36 |
| 3 | 02-Apr | 425.05 | 442.90 | 416.60 | 438.00 | 429.03 | 1.49 | 5,011.00 | 342,190 | 24.18 | 277,398 | 36.45 | 11.90 | 586 |
| 4 | 01-Apr | 418.00 | 433.95 | 414.15 | 431.55 | 426.20 | 6.79 | 4,937.23 | 34,817 | 2.46 | 17,219 | 2.26 | 0.73 | 36 |
| 5 | 30-Mar | 420.30 | 420.35 | 394.80 | 404.10 | 405.83 | -5.15 | 4,623.18 | 163,134 | 11.53 | 85,972 | 11.30 | 3.49 | 182 |
| 6 | 27-Mar | 469.25 | 469.45 | 421.15 | 426.05 | 435.69 | -7.67 | 4,874.30 | 306,680 | 21.67 | 175,887 | 23.11 | 7.66 | 371 |
| 7 | 25-Mar | 462.10 | 476.00 | 460.00 | 461.45 | 469.03 | -0.35 | 5,279.30 | 68,094 | 4.81 | 38,367 | 5.04 | 1.80 | 81 |
| 8 | 24-Mar | 461.80 | 469.65 | 450.00 | 463.05 | 457.83 | 1.95 | 5,297.61 | 68,825 | 4.86 | 37,412 | 4.92 | 1.71 | 79 |
| 9 | 23-Mar | 476.00 | 476.00 | 450.00 | 454.20 | 456.37 | -3.57 | 5,196.36 | 55,164 | 3.90 | 35,996 | 4.73 | 1.64 | 76 |
| 10 | 20-Mar | 485.55 | 501.95 | 470.00 | 471.00 | 478.89 | -2.50 | 5,388.00 | 58,122 | 4.11 | 31,291 | 4.11 | 1.50 | 66 |
| 11 | 19-Mar | 485.95 | 490.00 | 471.45 | 483.10 | 480.49 | -1.60 | 5,526.99 | 67,927 | 4.80 | 38,188 | 5.02 | 1.83 | 81 |
| 12 | 18-Mar | 494.95 | 499.80 | 487.35 | 490.95 | 491.26 | 0.22 | 5,616.80 | 70,180 | 4.96 | 40,989 | 5.39 | 2.01 | 87 |
| 13 | 17-Mar | 475.05 | 491.40 | 475.05 | 489.85 | 484.67 | 3.12 | 5,604.22 | 75,261 | 5.32 | 48,807 | 6.41 | 2.37 | 103 |
| 14 | 16-Mar | 453.00 | 486.00 | 453.00 | 475.05 | 473.04 | 3.15 | 5,434.90 | 147,707 | 10.44 | 51,792 | 6.81 | 2.45 | 109 |
| 15 | 13-Mar | 468.00 | 472.95 | 459.20 | 460.55 | 461.92 | -2.13 | 5,269.01 | 156,247 | 11.04 | 115,035 | 15.12 | 5.31 | 243 |
| 16 | 12-Mar | 474.45 | 489.60 | 470.00 | 470.55 | 472.56 | -2.06 | 5,383.41 | 166,338 | 11.75 | 122,851 | 16.14 | 5.81 | 259 |
| 17 | 11-Mar | 496.60 | 496.60 | 480.00 | 480.45 | 484.86 | -2.27 | 5,496.67 | 68,256 | 4.82 | 39,810 | 5.23 | 1.93 | 84 |
| 18 | 10-Mar | 486.00 | 504.95 | 485.00 | 491.60 | 488.60 | 2.89 | 5,624.24 | 92,803 | 6.56 | 47,075 | 6.19 | 2.30 | 99 |
| 19 | 09-Mar | 479.15 | 485.30 | 469.70 | 477.80 | 474.31 | -2.75 | 5,466.36 | 58,588 | 4.14 | 30,840 | 4.05 | 1.46 | 65 |
| 20 | 06-Mar | 502.00 | 504.25 | 490.00 | 491.30 | 493.20 | -3.04 | 5,620.81 | 103,026 | 7.28 | 49,517 | 6.51 | 2.44 | 105 |
| 21 | 05-Mar | 494.00 | 520.35 | 481.10 | 506.70 | 506.08 | 3.48 | 5,796.99 | 252,054 | 17.81 | 104,500 | 13.73 | 5.29 | 221 |
| 22 | 04-Mar | 469.00 | 505.00 | 468.00 | 489.65 | 480.53 | 2.24 | 5,601.93 | 81,726 | 5.77 | 45,204 | 5.94 | 2.17 | 95 |
| 23 | 02-Mar | 470.75 | 485.00 | 468.55 | 478.90 | 473.86 | -1.26 | 5,478.94 | 164,686 | 11.64 | 126,100 | 16.57 | 5.98 | 266 |
| 24 | 27-Feb | 488.90 | 491.95 | 477.30 | 485.00 | 483.28 | -0.80 | 5,548.00 | 42,405 | 3.00 | 27,409 | 3.60 | 1.32 | 58 |
| 25 | 26-Feb | 494.00 | 495.00 | 485.00 | 488.90 | 489.94 | -0.33 | 5,593.35 | 82,016 | 5.79 | 58,080 | 7.63 | 2.85 | 123 |
| 26 | 25-Feb | 494.00 | 498.70 | 490.00 | 490.50 | 491.24 | 0.02 | 5,611.65 | 32,163 | 2.27 | 17,913 | 2.35 | 0.88 | 38 |
| 27 | 24-Feb | 491.00 | 494.75 | 484.05 | 490.40 | 490.04 | -0.12 | 5,610.51 | 50,690 | 3.58 | 29,683 | 3.90 | 1.45 | 63 |
| 28 | 23-Feb | 495.00 | 496.55 | 486.05 | 491.00 | 490.96 | 0.52 | 5,617.00 | 42,881 | 3.03 | 22,389 | 2.94 | 1.10 | 47 |
| 29 | 20-Feb | 489.00 | 491.05 | 479.00 | 488.45 | 486.29 | 0.93 | 5,588.20 | 52,737 | 3.73 | 31,874 | 4.19 | 1.55 | 67 |
| 30 | 19-Feb | 489.75 | 492.10 | 477.10 | 483.95 | 484.14 | -1.18 | 5,536.72 | 51,221 | 3.62 | 25,423 | 3.34 | 1.23 | 54 |
| 31 | 18-Feb | 486.60 | 493.50 | 479.05 | 489.75 | 486.61 | 0.67 | 5,603.07 | 58,348 | 4.12 | 32,546 | 4.28 | 1.58 | 69 |
| 32 | 17-Feb | 471.25 | 495.00 | 469.15 | 486.50 | 484.21 | 3.24 | 5,565.89 | 103,759 | 7.33 | 32,358 | 4.25 | 1.57 | 68 |
| 33 | 16-Feb | 484.00 | 484.00 | 465.00 | 471.25 | 468.95 | -1.18 | 5,391.42 | 172,713 | 12.20 | 103,210 | 13.56 | 4.84 | 218 |
| 34 | 13-Feb | 480.00 | 487.25 | 467.90 | 476.90 | 479.77 | -4.39 | 5,456.06 | 322,477 | 22.79 | 209,269 | 27.50 | 10.04 | 442 |
| 35 | 12-Feb | 522.10 | 522.10 | 496.00 | 498.80 | 501.80 | -3.02 | 5,706.61 | 114,720 | 8.11 | 80,018 | 10.51 | 4.02 | 169 |
| 36 | 11-Feb | 538.90 | 542.30 | 508.75 | 514.35 | 515.59 | -3.45 | 5,884.51 | 116,936 | 8.26 | 85,077 | 11.18 | 4.39 | 180 |
| 37 | 10-Feb | 509.00 | 545.00 | 500.00 | 532.75 | 531.62 | 6.44 | 6,095.02 | 189,972 | 13.42 | 56,452 | 7.42 | 3.00 | 119 |
| 38 | 09-Feb | 509.95 | 510.30 | 498.30 | 500.50 | 503.27 | 0.16 | 5,726.06 | 105,594 | 7.46 | 79,717 | 10.48 | 4.01 | 168 |
| 39 | 06-Feb | 498.75 | 503.90 | 489.70 | 499.70 | 497.26 | 0.19 | 5,716.91 | 68,844 | 4.86 | 39,105 | 5.14 | 1.94 | 84 |
| 40 | 05-Feb | 518.30 | 518.30 | 490.80 | 498.75 | 499.91 | -3.02 | 5,706.04 | 47,525 | 3.36 | 26,011 | 3.42 | 1.30 | 56 |
| 41 | 04-Feb | 522.00 | 522.05 | 511.10 | 514.30 | 514.78 | -0.75 | 5,883.94 | 34,214 | 2.42 | 16,964 | 2.23 | 0.87 | 36 |
| 42 | 03-Feb | 524.00 | 524.95 | 512.00 | 518.20 | 517.63 | 2.28 | 5,928.56 | 27,573 | 1.95 | 14,132 | 1.86 | 0.73 | 30 |
| 43 | 02-Feb | 526.60 | 530.00 | 497.15 | 506.65 | 504.56 | -3.79 | 5,796.42 | 114,097 | 8.06 | 90,230 | 11.86 | 4.55 | 193 |
| 44 | 01-Feb | 518.70 | 539.40 | 515.00 | 526.60 | 524.49 | 1.52 | 6,024.66 | 28,642 | 2.02 | 13,713 | 1.80 | 0.72 | 29 |
| 45 | 30-Jan | 505.00 | 528.90 | 500.15 | 518.70 | 516.61 | 2.45 | 5,934.28 | 44,117 | 3.12 | 21,372 | 2.81 | 1.10 | 46 |
| 46 | 29-Jan | 507.95 | 508.50 | 491.80 | 506.30 | 500.55 | 1.30 | 5,792.42 | 60,025 | 4.24 | 38,229 | 5.02 | 1.91 | 82 |
| 47 | 28-Jan | 490.60 | 508.00 | 490.60 | 499.80 | 500.30 | 1.66 | 5,718.05 | 56,669 | 4.00 | 29,662 | 3.90 | 1.48 | 64 |
| 48 | 27-Jan | 486.00 | 498.85 | 476.05 | 491.65 | 490.14 | 1.01 | 5,624.81 | 83,902 | 5.93 | 41,097 | 5.40 | 2.01 | 88 |
| 49 | 23-Jan | 509.00 | 509.90 | 473.25 | 486.75 | 483.83 | -3.91 | 5,568.75 | 328,872 | 23.24 | 186,961 | 24.57 | 9.05 | 401 |
| 50 | 22-Jan | 523.05 | 528.00 | 502.00 | 506.55 | 513.02 | -2.71 | 5,795.28 | 68,206 | 4.82 | 41,065 | 5.40 | 2.11 | 88 |
| 51 | 21-Jan | 544.00 | 544.00 | 515.50 | 520.65 | 523.17 | -4.46 | 5,956.59 | 100,554 | 7.10 | 59,206 | 7.78 | 3.10 | 127 |
| 52 | 20-Jan | 556.95 | 560.00 | 540.00 | 544.95 | 544.15 | -2.02 | 6,234.60 | 71,934 | 5.08 | 53,080 | 6.98 | 2.89 | 114 |
| 53 | 19-Jan | 567.60 | 589.10 | 548.00 | 556.20 | 567.36 | -1.46 | 6,363.31 | 120,961 | 8.55 | 49,241 | 6.47 | 2.79 | 105 |
| 54 | 16-Jan | 570.25 | 576.00 | 555.85 | 564.45 | 569.22 | -1.02 | 6,457.69 | 27,235 | 1.92 | 16,019 | 2.10 | 0.91 | 34 |
| 55 | 14-Jan | 571.00 | 574.45 | 568.60 | 570.25 | 570.82 | -0.85 | 6,524.05 | 19,502 | 1.38 | 12,428 | 1.63 | 0.71 | 27 |
| 56 | 13-Jan | 585.00 | 585.00 | 572.15 | 575.15 | 575.09 | 0.06 | 6,580.11 | 17,948 | 1.27 | 9,729 | 1.28 | 0.56 | 21 |
| 57 | 12-Jan | 580.00 | 582.20 | 568.05 | 574.80 | 573.76 | -1.27 | 6,576.10 | 35,790 | 2.53 | 21,262 | 2.79 | 1.22 | 46 |
| 58 | 09-Jan | 591.10 | 594.75 | 576.00 | 582.20 | 583.10 | -2.47 | 6,660.76 | 40,595 | 2.87 | 18,856 | 2.48 | 1.10 | 40 |
| 59 | 08-Jan | 601.30 | 607.95 | 594.20 | 596.95 | 601.84 | -1.38 | 6,829.51 | 42,660 | 3.01 | 22,146 | 2.91 | 1.33 | 47 |
| 60 | 07-Jan | 607.95 | 607.95 | 601.05 | 605.30 | 604.29 | 0.01 | 6,925.04 | 32,054 | 2.26 | 16,238 | 2.13 | 0.98 | 35 |
| 61 | 06-Jan | 601.95 | 610.00 | 598.50 | 605.25 | 604.34 | 0.61 | 6,924.47 | 57,841 | 4.09 | 27,879 | 3.66 | 1.68 | 60 |
| 62 | 05-Jan | 599.00 | 608.65 | 594.05 | 601.60 | 600.92 | 1.09 | 6,882.71 | 36,534 | 2.58 | 19,044 | 2.50 | 1.14 | 41 |
| 63 | 02-Jan | 590.50 | 602.80 | 579.15 | 595.10 | 595.25 | 0.66 | 6,808.35 | 48,004 | 3.39 | 18,579 | 2.44 | 1.11 | 40 |
| 64 | 01-Jan | 595.05 | 599.30 | 590.20 | 591.20 | 592.92 | -0.44 | 6,763.73 | 14,152 | 1.00 | 7,609 | 1.00 | 0.45 | 16 |
| 65 | 31-Dec | 600.00 | 604.50 | 590.85 | 593.80 | 596.77 | 0.29 | 6,793.48 | 37,739 | 2.67 | 14,039 | 1.84 | 0.84 | 30 |
| 66 | 30-Dec | 585.20 | 601.65 | 569.95 | 592.10 | 578.17 | 1.18 | 6,774.03 | 85,998 | 6.08 | 58,281 | 7.66 | 3.37 | 125 |
| 67 | 29-Dec | 588.60 | 591.15 | 583.00 | 585.20 | 586.36 | -1.07 | 6,695.09 | 32,307 | 2.28 | 20,921 | 2.75 | 1.23 | 45 |