| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 134.31 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 20-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 124.78 | Low52 Price: 95.93 | Barrier: 120.39; Drift%: 7.26 |
| Basic Industry: Commercial Vehicles | Total Equity: 5,873,054,552 | Low52 Date: 07-Apr-2025 | SHP: 51.35 / 24.02 / 13.61 / 10.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 126 | ||||
| High/Low Price | Quarter: 238.2 / 192.9 | Month: 254.4 / 119.45 | Week: 124.0 / 114.96 | Day: 131.9 / 129.48 | Sis67: 97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 131.35 | 131.90 | 129.48 | 129.82 | 130.32 | -1.18 | 76,243.99 | 7,709,689 | 3.65 | 4,007,448 | 3.50 | 52.23 | 63 |
| 2 | 26-Aug | 130.51 | 132.36 | 129.91 | 131.37 | 131.34 | 0.27 | 77,154.32 | 13,267,634 | 6.28 | 7,613,679 | 6.65 | 100.00 | 120 |
| 3 | 25-Aug | 131.41 | 131.87 | 130.37 | 131.01 | 131.14 | -0.14 | 76,942.89 | 5,255,625 | 2.49 | 2,619,339 | 2.29 | 34.35 | 41 |
| 4 | 22-Aug | 131.01 | 132.10 | 129.63 | 131.20 | 130.96 | 0.15 | 77,054.48 | 11,093,419 | 5.25 | 6,014,802 | 5.26 | 78.77 | 95 |
| 5 | 21-Aug | 133.15 | 133.81 | 130.80 | 131.01 | 132.54 | -1.57 | 76,942.89 | 16,695,588 | 7.90 | 10,726,257 | 9.38 | 142.17 | 170 |
| 6 | 20-Aug | 134.30 | 134.31 | 132.20 | 133.10 | 133.16 | -0.14 | 78,170.36 | 20,564,141 | 9.73 | 9,781,629 | 8.55 | 130.25 | 155 |
| 7 | 19-Aug | 131.76 | 133.55 | 127.11 | 133.28 | 131.32 | 1.15 | 78,276.07 | 40,387,936 | 19.11 | 15,500,749 | 13.55 | 203.56 | 245 |
| 8 | 18-Aug | 125.10 | 132.80 | 125.10 | 131.76 | 130.88 | 8.04 | 77,383.37 | 80,821,577 | 38.23 | 28,504,390 | 24.91 | 373.07 | 451 |
| 9 | 14-Aug | 120.00 | 124.00 | 119.29 | 121.96 | 121.82 | 1.86 | 71,627.77 | 19,020,549 | 9.00 | 4,786,327 | 4.18 | 58.31 | 76 |
| 10 | 13-Aug | 119.70 | 121.05 | 119.15 | 119.73 | 120.07 | 0.31 | 70,318.08 | 4,597,540 | 2.17 | 2,375,328 | 2.08 | 28.52 | 38 |
| 11 | 12-Aug | 119.53 | 120.29 | 118.90 | 119.36 | 119.57 | -0.55 | 70,100.78 | 4,155,268 | 1.97 | 1,684,563 | 1.47 | 20.14 | 27 |
| 12 | 11-Aug | 115.90 | 120.34 | 114.96 | 120.02 | 119.31 | 3.99 | 70,488.40 | 13,024,457 | 6.16 | 5,041,469 | 4.41 | 60.15 | 79 |
| 13 | 08-Aug | 119.81 | 120.39 | 115.10 | 115.42 | 116.42 | -3.66 | 67,786.80 | 10,860,600 | 5.14 | 5,846,547 | 5.11 | 68.07 | 92 |
| 14 | 07-Aug | 120.00 | 121.54 | 118.16 | 119.81 | 119.75 | -0.76 | 70,365.07 | 10,739,005 | 5.08 | 6,954,762 | 6.08 | 83.28 | 109 |
| 15 | 06-Aug | 122.45 | 122.49 | 120.55 | 120.73 | 121.17 | -1.02 | 70,905.39 | 4,414,208 | 2.09 | 2,541,828 | 2.22 | 30.80 | 40 |
| 16 | 05-Aug | 122.60 | 122.98 | 121.30 | 121.97 | 122.12 | -0.51 | 71,633.65 | 5,769,803 | 2.73 | 3,758,771 | 3.29 | 45.90 | 59 |
| 17 | 04-Aug | 120.35 | 123.35 | 120.16 | 122.60 | 122.49 | 1.87 | 72,003.65 | 10,209,776 | 4.83 | 5,971,999 | 5.22 | 73.15 | 94 |
| 18 | 01-Aug | 121.05 | 121.25 | 117.72 | 120.35 | 119.57 | -0.58 | 70,682.21 | 13,653,423 | 6.46 | 7,583,259 | 6.63 | 90.67 | 119 |
| 19 | 31-Jul | 120.95 | 122.20 | 119.45 | 121.05 | 120.99 | -0.70 | 71,093.33 | 11,333,155 | 5.36 | 5,958,622 | 5.21 | 72.09 | 94 |
| 20 | 30-Jul | 123.30 | 123.35 | 121.60 | 121.90 | 122.12 | -1.14 | 71,592.53 | 5,517,480 | 2.61 | 3,488,371 | 3.05 | 42.60 | 55 |
| 21 | 29-Jul | 122.85 | 124.05 | 122.10 | 123.30 | 123.33 | 0.45 | 72,414.76 | 6,535,234 | 3.09 | 4,169,091 | 3.64 | 51.42 | 65 |
| 22 | 28-Jul | 121.95 | 125.00 | 121.60 | 122.75 | 123.01 | 0.66 | 72,091.74 | 10,627,268 | 5.03 | 6,143,732 | 5.37 | 75.57 | 97 |
| 23 | 25-Jul | 124.55 | 125.15 | 121.60 | 121.95 | 123.01 | -2.28 | 71,621.90 | 6,422,937 | 3.04 | 3,470,980 | 3.03 | 42.70 | 55 |
| 24 | 24-Jul | 124.60 | 125.45 | 124.35 | 124.80 | 124.95 | 0.16 | 73,295.72 | 10,435,772 | 4.94 | 7,626,089 | 6.67 | 95.29 | 120 |
| 25 | 23-Jul | 124.05 | 124.95 | 123.05 | 124.60 | 124.23 | 0.48 | 73,178.26 | 4,574,233 | 2.16 | 2,668,138 | 2.33 | 33.15 | 42 |
| 26 | 22-Jul | 125.40 | 125.40 | 123.75 | 124.00 | 124.26 | -0.64 | 72,825.00 | 9,118,516 | 4.31 | 6,374,233 | 5.57 | 79.21 | 100 |
| 27 | 21-Jul | 122.85 | 125.25 | 121.70 | 124.80 | 124.41 | 2.09 | 73,295.72 | 8,377,482 | 3.96 | 4,874,391 | 4.26 | 60.64 | 77 |
| 28 | 18-Jul | 123.70 | 124.45 | 122.00 | 122.25 | 122.81 | -1.21 | 71,798.09 | 4,990,390 | 2.36 | 2,817,146 | 2.46 | 34.60 | 44 |
| 29 | 17-Jul | 125.10 | 125.15 | 123.30 | 123.75 | 123.94 | -0.68 | 72,679.05 | 6,161,202 | 2.91 | 3,505,783 | 3.06 | 43.45 | 55 |
| 30 | 16-Jul | 125.40 | 125.90 | 122.70 | 124.60 | 124.11 | -50.34 | 73,178.26 | 13,686,931 | 6.47 | 6,151,603 | 5.38 | 76.35 | 97 |
| 31 | 15-Jul | 253.85 | 254.40 | 248.65 | 250.90 | 250.67 | -0.81 | 147,354.94 | 5,991,544 | 2.83 | 2,987,485 | 2.61 | 74.89 | 94 |
| 32 | 14-Jul | 250.00 | 253.95 | 247.00 | 252.95 | 251.30 | 2.72 | 148,558.91 | 9,111,254 | 4.31 | 4,851,976 | 4.24 | 121.93 | 152 |
| 33 | 11-Jul | 250.50 | 251.10 | 245.95 | 246.25 | 247.96 | -1.42 | 144,623.97 | 5,384,398 | 2.55 | 3,358,239 | 2.94 | 83.27 | 105 |
| 34 | 10-Jul | 253.90 | 254.00 | 249.25 | 249.80 | 250.95 | -0.44 | 146,708.90 | 6,604,883 | 3.12 | 3,852,038 | 3.37 | 96.67 | 121 |
| 35 | 09-Jul | 250.35 | 251.90 | 249.80 | 250.90 | 250.74 | 0.42 | 147,354.94 | 5,029,565 | 2.38 | 3,460,230 | 3.02 | 86.76 | 109 |
| 36 | 08-Jul | 250.00 | 251.40 | 247.15 | 249.85 | 249.14 | 0.02 | 146,738.27 | 2,986,296 | 1.41 | 1,609,569 | 1.41 | 40.10 | 51 |
| 37 | 07-Jul | 249.85 | 250.45 | 247.70 | 249.80 | 249.58 | -0.02 | 146,708.90 | 2,349,302 | 1.11 | 1,407,377 | 1.23 | 35.13 | 44 |
| 38 | 04-Jul | 251.10 | 251.80 | 248.40 | 249.85 | 249.89 | -0.26 | 146,738.27 | 3,645,478 | 1.72 | 2,547,123 | 2.23 | 63.65 | 80 |
| 39 | 03-Jul | 252.00 | 254.00 | 249.85 | 250.50 | 251.92 | -0.46 | 147,120.02 | 5,289,939 | 2.50 | 3,094,959 | 2.71 | 77.97 | 97 |
| 40 | 02-Jul | 251.60 | 253.00 | 249.70 | 251.65 | 251.63 | 0.02 | 147,795.42 | 3,540,247 | 1.67 | 1,957,116 | 1.71 | 49.25 | 61 |
| 41 | 01-Jul | 250.55 | 252.30 | 247.75 | 251.60 | 249.92 | 0.27 | 147,766.05 | 3,515,383 | 1.66 | 1,600,577 | 1.40 | 40.00 | 50 |
| 42 | 30-Jun | 250.99 | 251.58 | 248.82 | 250.91 | 250.26 | 0.47 | 147,360.81 | 3,714,803 | 1.76 | 2,212,730 | 1.93 | 55.38 | 70 |
| 43 | 27-Jun | 250.39 | 251.90 | 249.32 | 249.73 | 250.37 | 0.33 | 146,667.79 | 5,199,866 | 2.46 | 3,018,372 | 2.64 | 75.57 | 95 |
| 44 | 26-Jun | 244.70 | 249.26 | 244.50 | 248.92 | 248.11 | 1.76 | 146,192.07 | 9,494,487 | 4.49 | 5,234,140 | 4.57 | 129.86 | 164 |
| 45 | 25-Jun | 243.00 | 245.14 | 241.64 | 244.61 | 243.73 | 1.59 | 143,660.79 | 7,385,321 | 3.49 | 4,346,714 | 3.80 | 105.94 | 137 |
| 46 | 24-Jun | 238.20 | 242.90 | 237.37 | 240.78 | 241.02 | 1.74 | 141,411.41 | 5,944,833 | 2.81 | 2,914,901 | 2.55 | 70.25 | 92 |
| 47 | 23-Jun | 233.02 | 238.26 | 232.16 | 236.67 | 235.80 | 0.65 | 138,997.58 | 3,029,800 | 1.43 | 1,233,160 | 1.08 | 29.08 | 39 |
| 48 | 20-Jun | 232.04 | 235.90 | 232.04 | 235.15 | 234.86 | 0.98 | 138,104.88 | 5,140,257 | 2.43 | 3,298,734 | 2.88 | 77.47 | 104 |
| 49 | 19-Jun | 233.74 | 236.27 | 231.32 | 232.86 | 233.42 | -0.48 | 136,759.95 | 4,097,180 | 1.94 | 1,767,497 | 1.54 | 41.26 | 56 |
| 50 | 18-Jun | 233.99 | 236.39 | 233.06 | 233.99 | 234.69 | -0.23 | 137,423.60 | 5,049,351 | 2.39 | 1,569,561 | 1.37 | 36.84 | 49 |
| 51 | 17-Jun | 235.19 | 236.50 | 233.80 | 234.52 | 234.98 | -0.53 | 137,734.88 | 2,113,943 | 1.00 | 1,144,130 | 1.00 | 26.88 | 36 |
| 52 | 16-Jun | 234.10 | 236.11 | 232.05 | 235.76 | 234.98 | 0.41 | 138,463.13 | 2,974,781 | 1.41 | 1,640,701 | 1.43 | 38.55 | 52 |
| 53 | 13-Jun | 232.00 | 235.30 | 230.59 | 234.80 | 233.60 | -0.18 | 137,899.32 | 4,239,219 | 2.01 | 2,386,275 | 2.09 | 55.74 | 75 |
| 54 | 12-Jun | 240.00 | 240.27 | 234.89 | 235.23 | 236.85 | -1.99 | 138,151.86 | 3,565,979 | 1.69 | 1,888,759 | 1.65 | 44.74 | 59 |
| 55 | 11-Jun | 241.30 | 242.48 | 239.00 | 240.00 | 240.65 | -0.51 | 140,953.00 | 6,780,264 | 3.21 | 3,347,109 | 2.93 | 80.55 | 105 |
| 56 | 10-Jun | 243.50 | 243.87 | 240.75 | 241.24 | 241.92 | -0.80 | 141,681.57 | 4,001,274 | 1.89 | 2,111,631 | 1.85 | 51.08 | 66 |
| 57 | 09-Jun | 243.00 | 244.77 | 241.91 | 243.18 | 243.10 | 0.47 | 142,820.94 | 5,577,287 | 2.64 | 3,147,615 | 2.75 | 76.52 | 99 |
| 58 | 06-Jun | 234.05 | 242.80 | 233.53 | 242.04 | 240.54 | 3.47 | 142,151.41 | 11,910,986 | 5.63 | 6,394,127 | 5.59 | 153.80 | 201 |
| 59 | 05-Jun | 236.90 | 236.90 | 232.79 | 233.93 | 233.97 | -0.72 | 137,388.37 | 7,230,951 | 3.42 | 3,884,478 | 3.40 | 90.89 | 122 |
| 60 | 04-Jun | 238.00 | 238.15 | 234.95 | 235.62 | 236.01 | -0.21 | 138,380.91 | 6,035,881 | 2.86 | 3,474,205 | 3.04 | 81.99 | 109 |
| 61 | 03-Jun | 237.52 | 237.72 | 235.90 | 236.11 | 236.40 | -0.06 | 138,668.69 | 5,597,500 | 2.65 | 3,598,858 | 3.15 | 85.08 | 113 |
| 62 | 02-Jun | 237.75 | 237.75 | 234.46 | 236.25 | 235.87 | 0.09 | 138,750.91 | 5,590,973 | 2.64 | 2,987,919 | 2.61 | 70.48 | 94 |
| 63 | 30-May | 240.73 | 240.77 | 235.10 | 236.03 | 236.15 | -1.95 | 138,621.71 | 10,229,799 | 4.84 | 6,427,774 | 5.62 | 151.79 | 202 |
| 64 | 29-May | 240.00 | 241.20 | 238.05 | 240.73 | 239.70 | 0.88 | 141,382.04 | 6,686,814 | 3.16 | 3,299,268 | 2.88 | 79.08 | 104 |
| 65 | 28-May | 240.00 | 242.45 | 238.15 | 238.63 | 240.15 | -0.41 | 140,148.70 | 7,346,452 | 3.48 | 2,698,656 | 2.36 | 64.81 | 85 |
| 66 | 27-May | 240.50 | 241.50 | 238.00 | 239.62 | 239.39 | -0.11 | 140,730.13 | 6,978,562 | 3.30 | 3,311,160 | 2.89 | 79.27 | 104 |
| 67 | 26-May | 241.80 | 241.90 | 237.05 | 239.89 | 239.38 | 0.12 | 140,888.71 | 15,551,999 | 7.36 | 3,644,795 | 3.19 | 87.25 | 115 |