| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 215.42 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 11-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 171.49 | Low52 Price: 95.93 | Barrier: 162.86; Drift%: -6.49 |
| Basic Industry: Commercial Vehicles | Total Equity: 5,873,854,552 | Low52 Date: 07-Apr-2025 | SHP: 51.34 / 24.41 / 13.73 / 10.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 244 | ||||
| High/Low Price | Quarter: 238.2 / 192.9 | Month: 180.34 / 155.55 | Week: 214.1 / 208.62 | Day: 153.45 / 146.14 | Sis67: 163 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 150.00 | 153.45 | 146.14 | 152.93 | 150.59 | 1.34 | 89,828.86 | 20,832,098 | 3.16 | 8,319,781 | 4.69 | 125.29 | 138 |
| 2 | 06-Apr | 149.00 | 151.52 | 145.15 | 150.91 | 149.14 | 1.66 | 88,642.34 | 23,012,980 | 3.49 | 10,283,855 | 5.80 | 153.37 | 170 |
| 3 | 02-Apr | 147.40 | 149.14 | 143.13 | 148.44 | 145.91 | -0.45 | 87,191.50 | 33,940,797 | 5.15 | 15,338,281 | 8.65 | 223.80 | 254 |
| 4 | 01-Apr | 154.15 | 162.86 | 148.00 | 149.11 | 155.04 | -3.26 | 87,585.05 | 89,347,607 | 13.56 | 46,948,378 | 26.48 | 727.89 | 776 |
| 5 | 30-Mar | 159.30 | 160.83 | 153.56 | 154.13 | 156.20 | -5.49 | 90,533.72 | 51,508,097 | 7.82 | 31,258,175 | 17.63 | 488.25 | 517 |
| 6 | 27-Mar | 170.00 | 170.00 | 162.85 | 163.09 | 164.04 | -4.60 | 95,796.69 | 21,631,702 | 3.28 | 11,269,736 | 6.36 | 184.87 | 186 |
| 7 | 25-Mar | 169.87 | 172.92 | 169.79 | 170.95 | 171.50 | 2.29 | 100,413.54 | 13,077,297 | 1.98 | 5,967,632 | 3.37 | 102.34 | 99 |
| 8 | 24-Mar | 166.30 | 168.01 | 162.30 | 167.13 | 165.65 | 3.18 | 98,169.73 | 16,357,599 | 2.48 | 6,394,226 | 3.61 | 105.92 | 106 |
| 9 | 23-Mar | 167.06 | 167.06 | 160.91 | 161.98 | 162.84 | -4.09 | 95,144.70 | 23,531,787 | 3.57 | 13,208,677 | 7.45 | 215.09 | 218 |
| 10 | 20-Mar | 171.08 | 172.67 | 166.33 | 168.89 | 168.76 | 0.19 | 99,203.53 | 38,794,799 | 5.89 | 23,315,250 | 13.15 | 393.47 | 385 |
| 11 | 19-Mar | 175.95 | 175.95 | 167.89 | 168.57 | 170.47 | -5.63 | 99,015.57 | 19,935,868 | 3.02 | 8,904,936 | 5.02 | 151.80 | 147 |
| 12 | 18-Mar | 176.65 | 180.01 | 175.51 | 178.62 | 178.65 | 1.43 | 104,918.79 | 12,316,122 | 1.87 | 5,667,331 | 3.20 | 101.25 | 94 |
| 13 | 17-Mar | 174.00 | 176.60 | 171.70 | 176.11 | 175.13 | 1.93 | 103,444.45 | 20,890,037 | 3.17 | 10,449,648 | 5.89 | 183.00 | 173 |
| 14 | 16-Mar | 169.30 | 174.90 | 168.70 | 172.77 | 172.04 | 1.24 | 101,482.59 | 21,338,066 | 3.24 | 9,032,408 | 5.09 | 155.39 | 149 |
| 15 | 13-Mar | 176.60 | 176.60 | 169.41 | 170.65 | 171.35 | -4.38 | 100,237.33 | 27,176,714 | 4.12 | 14,593,907 | 8.23 | 250.07 | 241 |
| 16 | 12-Mar | 184.66 | 184.97 | 177.01 | 178.47 | 178.91 | -3.35 | 104,830.68 | 44,243,228 | 6.71 | 25,445,583 | 14.35 | 455.25 | 421 |
| 17 | 11-Mar | 194.39 | 195.38 | 183.88 | 184.66 | 187.75 | -4.60 | 108,466.60 | 28,300,159 | 4.29 | 17,526,088 | 9.88 | 329.05 | 290 |
| 18 | 10-Mar | 191.50 | 195.17 | 191.00 | 193.56 | 192.92 | 3.54 | 113,694.33 | 17,754,507 | 2.69 | 7,584,921 | 4.28 | 146.33 | 125 |
| 19 | 09-Mar | 190.45 | 190.45 | 182.66 | 186.94 | 185.66 | -3.97 | 109,805.84 | 22,595,249 | 3.43 | 11,116,669 | 6.27 | 206.39 | 184 |
| 20 | 06-Mar | 202.49 | 202.49 | 194.12 | 194.67 | 197.37 | -4.12 | 114,346.33 | 23,585,465 | 3.58 | 14,518,573 | 8.19 | 286.55 | 240 |
| 21 | 05-Mar | 201.04 | 203.99 | 196.94 | 203.04 | 201.32 | 1.29 | 119,262.74 | 17,821,008 | 2.70 | 8,232,571 | 4.64 | 165.74 | 136 |
| 22 | 04-Mar | 206.80 | 207.18 | 197.14 | 200.46 | 200.98 | -4.09 | 117,747.29 | 28,728,295 | 4.36 | 13,787,735 | 7.78 | 277.11 | 228 |
| 23 | 02-Mar | 200.05 | 212.90 | 200.05 | 209.01 | 209.49 | -0.99 | 122,769.43 | 17,727,577 | 2.69 | 6,271,789 | 3.54 | 131.39 | 104 |
| 24 | 27-Feb | 211.92 | 214.10 | 210.42 | 211.10 | 211.73 | -0.39 | 123,997.07 | 13,962,660 | 2.12 | 7,407,669 | 4.18 | 156.84 | 122 |
| 25 | 26-Feb | 211.65 | 212.89 | 210.32 | 211.92 | 211.64 | 0.15 | 124,478.73 | 7,744,469 | 1.18 | 4,366,361 | 2.46 | 92.41 | 72 |
| 26 | 25-Feb | 210.46 | 213.70 | 209.63 | 211.61 | 211.35 | 0.68 | 124,296.64 | 13,401,777 | 2.03 | 7,156,635 | 4.04 | 151.26 | 118 |
| 27 | 24-Feb | 209.00 | 211.02 | 208.62 | 210.18 | 210.04 | -0.28 | 123,456.67 | 12,888,307 | 1.96 | 7,629,889 | 4.30 | 160.26 | 126 |
| 28 | 23-Feb | 209.76 | 211.75 | 208.96 | 210.76 | 210.57 | 0.91 | 123,797.36 | 8,533,992 | 1.29 | 3,257,821 | 1.84 | 68.60 | 54 |
| 29 | 20-Feb | 202.56 | 209.36 | 201.81 | 208.85 | 207.62 | 2.63 | 122,675.45 | 14,624,480 | 2.22 | 6,507,492 | 3.67 | 135.11 | 108 |
| 30 | 19-Feb | 208.30 | 208.61 | 202.28 | 203.49 | 205.81 | -2.33 | 119,527.07 | 9,638,504 | 1.46 | 3,874,755 | 2.19 | 79.75 | 64 |
| 31 | 18-Feb | 208.50 | 209.65 | 207.10 | 208.34 | 208.42 | 0.32 | 122,375.89 | 7,339,062 | 1.11 | 2,770,176 | 1.56 | 57.74 | 46 |
| 32 | 17-Feb | 205.86 | 208.25 | 203.86 | 207.68 | 206.22 | 0.88 | 121,988.21 | 7,435,573 | 1.13 | 3,178,440 | 1.79 | 65.55 | 53 |
| 33 | 16-Feb | 204.95 | 206.89 | 203.00 | 205.86 | 205.04 | 0.60 | 120,919.17 | 11,066,053 | 1.68 | 5,094,835 | 2.87 | 104.46 | 84 |
| 34 | 13-Feb | 210.12 | 212.87 | 203.80 | 204.63 | 206.74 | -3.03 | 120,196.69 | 26,832,686 | 4.07 | 13,516,837 | 7.62 | 279.45 | 223 |
| 35 | 12-Feb | 206.40 | 212.35 | 204.63 | 211.02 | 209.70 | 2.26 | 123,950.08 | 36,604,082 | 5.55 | 12,138,085 | 6.85 | 254.54 | 201 |
| 36 | 11-Feb | 210.50 | 215.42 | 202.56 | 206.35 | 209.23 | -1.61 | 121,206.99 | 53,661,132 | 8.14 | 13,299,833 | 7.50 | 278.27 | 220 |
| 37 | 10-Feb | 206.70 | 211.00 | 204.92 | 209.73 | 207.47 | 1.91 | 123,192.35 | 12,114,047 | 1.84 | 5,456,552 | 3.08 | 113.21 | 90 |
| 38 | 09-Feb | 202.80 | 206.38 | 200.79 | 205.80 | 204.53 | 1.96 | 120,883.93 | 9,662,823 | 1.47 | 5,277,560 | 2.98 | 107.94 | 87 |
| 39 | 06-Feb | 201.50 | 203.00 | 199.26 | 201.84 | 200.80 | 0.17 | 118,557.88 | 9,580,410 | 1.45 | 5,065,361 | 2.86 | 101.71 | 82 |
| 40 | 05-Feb | 201.25 | 202.86 | 200.00 | 201.50 | 201.40 | 0.29 | 118,358.17 | 14,809,572 | 2.25 | 8,565,012 | 4.83 | 172.50 | 139 |
| 41 | 04-Feb | 201.74 | 205.19 | 199.05 | 200.92 | 202.19 | 0.53 | 118,017.49 | 22,146,705 | 3.36 | 11,437,512 | 6.45 | 231.26 | 185 |
| 42 | 03-Feb | 203.00 | 203.00 | 196.02 | 199.87 | 198.92 | 2.81 | 117,400.73 | 16,548,292 | 2.51 | 8,511,013 | 4.80 | 169.30 | 138 |
| 43 | 02-Feb | 189.77 | 195.00 | 185.52 | 194.40 | 189.80 | 2.82 | 114,187.73 | 14,956,648 | 2.27 | 6,153,316 | 3.47 | 116.79 | 100 |
| 44 | 01-Feb | 196.68 | 198.40 | 187.50 | 189.06 | 193.77 | -3.88 | 111,051.09 | 6,590,542 | 1.00 | 1,773,063 | 1.00 | 34.36 | 29 |
| 45 | 30-Jan | 192.90 | 198.00 | 191.92 | 196.69 | 195.80 | 1.36 | 115,532.85 | 14,239,171 | 2.16 | 7,409,882 | 4.18 | 145.09 | 120 |
| 46 | 29-Jan | 196.40 | 196.40 | 191.92 | 194.06 | 193.56 | -0.65 | 113,988.02 | 10,560,396 | 1.60 | 4,842,241 | 2.73 | 93.73 | 78 |
| 47 | 28-Jan | 193.90 | 196.69 | 189.46 | 195.33 | 192.79 | 1.21 | 114,734.00 | 20,044,566 | 3.04 | 7,719,741 | 4.35 | 148.83 | 125 |
| 48 | 27-Jan | 192.26 | 194.15 | 188.00 | 193.00 | 190.65 | 0.01 | 113,365.00 | 23,069,013 | 3.50 | 11,547,133 | 6.51 | 220.15 | 187 |
| 49 | 23-Jan | 192.00 | 199.21 | 190.00 | 192.98 | 195.61 | 1.42 | 113,353.65 | 32,467,563 | 4.93 | 9,728,692 | 5.49 | 190.30 | 158 |
| 50 | 22-Jan | 185.30 | 191.44 | 184.53 | 190.28 | 188.15 | 4.99 | 111,767.70 | 20,314,511 | 3.08 | 7,449,440 | 4.20 | 140.16 | 121 |
| 51 | 21-Jan | 179.92 | 183.20 | 176.83 | 181.24 | 180.09 | 0.25 | 106,457.74 | 20,759,934 | 3.15 | 10,042,379 | 5.66 | 180.85 | 163 |
| 52 | 20-Jan | 188.93 | 189.75 | 179.50 | 180.79 | 184.06 | -3.82 | 106,193.42 | 15,758,631 | 2.39 | 7,821,289 | 4.41 | 143.96 | 127 |
| 53 | 19-Jan | 183.10 | 188.50 | 182.34 | 187.98 | 186.50 | 2.02 | 110,416.72 | 10,612,728 | 1.61 | 5,199,235 | 2.93 | 96.97 | 84 |
| 54 | 16-Jan | 185.93 | 186.66 | 183.75 | 184.25 | 184.90 | -1.41 | 108,225.77 | 26,684,199 | 4.05 | 16,116,995 | 9.09 | 298.00 | 261 |
| 55 | 14-Jan | 185.21 | 187.69 | 184.15 | 186.89 | 186.15 | 0.64 | 109,776.47 | 7,446,179 | 1.13 | 3,583,239 | 2.02 | 66.70 | 58 |
| 56 | 13-Jan | 187.05 | 187.90 | 184.05 | 185.70 | 186.04 | -0.70 | 109,077.48 | 6,855,429 | 1.04 | 2,964,422 | 1.67 | 55.15 | 48 |
| 57 | 12-Jan | 189.63 | 189.65 | 183.34 | 187.01 | 186.08 | -0.40 | 109,846.95 | 13,071,854 | 1.98 | 6,189,549 | 3.49 | 115.18 | 100 |
| 58 | 09-Jan | 184.10 | 190.76 | 183.90 | 187.76 | 188.71 | 1.76 | 110,287.49 | 25,410,790 | 3.86 | 10,174,511 | 5.74 | 192.00 | 165 |
| 59 | 08-Jan | 186.00 | 186.30 | 184.01 | 184.52 | 184.80 | -0.86 | 108,384.36 | 9,093,468 | 1.38 | 4,523,706 | 2.55 | 83.60 | 73 |
| 60 | 07-Jan | 186.20 | 186.83 | 184.56 | 186.12 | 185.52 | -0.02 | 109,324.18 | 9,482,575 | 1.44 | 5,125,026 | 2.89 | 95.08 | 83 |
| 61 | 06-Jan | 187.85 | 189.17 | 184.92 | 186.15 | 186.76 | -0.86 | 109,341.80 | 9,072,320 | 1.38 | 4,404,768 | 2.48 | 82.26 | 71 |
| 62 | 05-Jan | 189.00 | 191.80 | 186.05 | 187.76 | 188.94 | -0.54 | 110,287.49 | 17,083,159 | 2.59 | 6,019,255 | 3.39 | 113.73 | 98 |
| 63 | 02-Jan | 185.00 | 190.00 | 183.77 | 188.78 | 188.11 | 2.11 | 110,886.63 | 25,388,934 | 3.85 | 9,267,420 | 5.23 | 174.33 | 150 |
| 64 | 01-Jan | 179.19 | 185.56 | 178.81 | 184.88 | 183.84 | 3.18 | 108,595.82 | 26,287,021 | 3.99 | 8,390,684 | 4.73 | 154.25 | 136 |
| 65 | 31-Dec | 178.48 | 180.34 | 176.70 | 179.19 | 179.23 | 0.31 | 105,253.60 | 12,570,359 | 1.91 | 4,946,610 | 2.79 | 88.66 | 80 |
| 66 | 30-Dec | 175.50 | 179.97 | 174.01 | 178.63 | 178.37 | 2.12 | 104,924.66 | 58,790,880 | 8.92 | 38,698,994 | 21.83 | 690.27 | 627 |
| 67 | 29-Dec | 174.68 | 176.05 | 173.38 | 174.92 | 174.54 | 0.14 | 102,745.46 | 9,026,929 | 1.37 | 5,161,126 | 2.91 | 90.08 | 84 |