| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 264.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 27-Aug-2024 | Bumper: 247.75; Drift%: -0.61 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 244.17 | Low52 Price: 191.86 | Barrier: -; Drift%: - |
| Basic Industry: Commercial Vehicles | Total Equity: 2,936,527,276 | Low52 Date: 07-Apr-2025 | SHP: 51.35 / 23.5 / 14.06 / 10.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 91 | ||||
| High/Low Price | Quarter: 238.2 / 192.9 | Month: 249.54 / 216.2 | Week: 254.0 / 247.75 | Day: 251.1 / 245.95 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 250.50 | 251.10 | 245.95 | 246.25 | 247.96 | -1.42 | 72,311.98 | 5,384,398 | 2.65 | 3,358,239 | 4.78 | 83.27 | 105 |
| 2 | 10-Jul | 253.90 | 254.00 | 249.25 | 249.80 | 250.95 | -0.44 | 73,354.45 | 6,604,883 | 3.25 | 3,852,038 | 5.48 | 96.67 | 121 |
| 3 | 09-Jul | 250.35 | 251.90 | 249.80 | 250.90 | 250.74 | 0.42 | 73,677.47 | 5,029,565 | 2.48 | 3,460,230 | 4.92 | 86.76 | 109 |
| 4 | 08-Jul | 250.00 | 251.40 | 247.15 | 249.85 | 249.14 | 0.02 | 73,369.13 | 2,986,296 | 1.47 | 1,609,569 | 2.29 | 40.10 | 51 |
| 5 | 07-Jul | 249.85 | 250.45 | 247.70 | 249.80 | 249.58 | -0.02 | 73,354.45 | 2,349,302 | 1.16 | 1,407,377 | 2.00 | 35.13 | 44 |
| 6 | 04-Jul | 251.10 | 251.80 | 248.40 | 249.85 | 249.89 | -0.26 | 73,369.13 | 3,645,478 | 1.80 | 2,547,123 | 3.62 | 63.65 | 80 |
| 7 | 03-Jul | 252.00 | 254.00 | 249.85 | 250.50 | 251.92 | -0.46 | 73,560.01 | 5,289,939 | 2.61 | 3,094,959 | 4.40 | 77.97 | 97 |
| 8 | 02-Jul | 251.60 | 253.00 | 249.70 | 251.65 | 251.63 | 0.02 | 73,897.71 | 3,540,247 | 1.74 | 1,957,116 | 2.78 | 49.25 | 61 |
| 9 | 01-Jul | 250.55 | 252.30 | 247.75 | 251.60 | 249.92 | 0.27 | 73,883.03 | 3,515,383 | 1.73 | 1,600,577 | 2.28 | 40.00 | 50 |
| 10 | 30-Jun | 250.99 | 251.58 | 248.82 | 250.91 | 250.26 | 0.47 | 73,680.41 | 3,714,803 | 1.83 | 2,212,730 | 3.15 | 55.38 | 70 |
| 11 | 27-Jun | 250.39 | 251.90 | 249.32 | 249.73 | 250.37 | 0.33 | 73,333.90 | 5,199,866 | 2.56 | 3,018,372 | 4.29 | 75.57 | 95 |
| 12 | 26-Jun | 244.70 | 249.26 | 244.50 | 248.92 | 248.11 | 1.76 | 73,096.04 | 9,494,487 | 4.68 | 5,234,140 | 7.44 | 129.86 | 164 |
| 13 | 25-Jun | 243.00 | 245.14 | 241.64 | 244.61 | 243.73 | 1.59 | 71,830.39 | 7,385,321 | 3.64 | 4,346,714 | 6.18 | 105.94 | 137 |
| 14 | 24-Jun | 238.20 | 242.90 | 237.37 | 240.78 | 241.02 | 1.74 | 70,705.70 | 5,944,833 | 2.93 | 2,914,901 | 4.15 | 70.25 | 92 |
| 15 | 23-Jun | 233.02 | 238.26 | 232.16 | 236.67 | 235.80 | 0.65 | 69,498.79 | 3,029,800 | 1.49 | 1,233,160 | 1.75 | 29.08 | 39 |
| 16 | 20-Jun | 232.04 | 235.90 | 232.04 | 235.15 | 234.86 | 0.98 | 69,052.44 | 5,140,257 | 2.53 | 3,298,734 | 4.69 | 77.47 | 104 |
| 17 | 19-Jun | 233.74 | 236.27 | 231.32 | 232.86 | 233.42 | -0.48 | 68,379.97 | 4,097,180 | 2.02 | 1,767,497 | 2.51 | 41.26 | 56 |
| 18 | 18-Jun | 233.99 | 236.39 | 233.06 | 233.99 | 234.69 | -0.23 | 68,711.80 | 5,049,351 | 2.49 | 1,569,561 | 2.23 | 36.84 | 49 |
| 19 | 17-Jun | 235.19 | 236.50 | 233.80 | 234.52 | 234.98 | -0.53 | 68,867.44 | 2,113,943 | 1.04 | 1,144,130 | 1.63 | 26.88 | 36 |
| 20 | 16-Jun | 234.10 | 236.11 | 232.05 | 235.76 | 234.98 | 0.41 | 69,231.57 | 2,974,781 | 1.47 | 1,640,701 | 2.33 | 38.55 | 52 |
| 21 | 13-Jun | 232.00 | 235.30 | 230.59 | 234.80 | 233.60 | -0.18 | 68,949.66 | 4,239,219 | 2.09 | 2,386,275 | 3.39 | 55.74 | 75 |
| 22 | 12-Jun | 240.00 | 240.27 | 234.89 | 235.23 | 236.85 | -1.99 | 69,075.93 | 3,565,979 | 1.76 | 1,888,759 | 2.69 | 44.74 | 59 |
| 23 | 11-Jun | 241.30 | 242.48 | 239.00 | 240.00 | 240.65 | -0.51 | 70,476.00 | 6,780,264 | 3.34 | 3,347,109 | 4.76 | 80.55 | 105 |
| 24 | 10-Jun | 243.50 | 243.87 | 240.75 | 241.24 | 241.92 | -0.80 | 70,840.78 | 4,001,274 | 1.97 | 2,111,631 | 3.00 | 51.08 | 66 |
| 25 | 09-Jun | 243.00 | 244.77 | 241.91 | 243.18 | 243.10 | 0.47 | 71,410.47 | 5,577,287 | 2.75 | 3,147,615 | 4.48 | 76.52 | 99 |
| 26 | 06-Jun | 234.05 | 242.80 | 233.53 | 242.04 | 240.54 | 3.47 | 71,075.71 | 11,910,986 | 5.87 | 6,394,127 | 9.09 | 153.80 | 201 |
| 27 | 05-Jun | 236.90 | 236.90 | 232.79 | 233.93 | 233.97 | -0.72 | 68,694.18 | 7,230,951 | 3.56 | 3,884,478 | 5.53 | 90.89 | 122 |
| 28 | 04-Jun | 238.00 | 238.15 | 234.95 | 235.62 | 236.01 | -0.21 | 69,190.46 | 6,035,881 | 2.97 | 3,474,205 | 4.94 | 81.99 | 109 |
| 29 | 03-Jun | 237.52 | 237.72 | 235.90 | 236.11 | 236.40 | -0.06 | 69,334.35 | 5,597,500 | 2.76 | 3,598,858 | 5.12 | 85.08 | 113 |
| 30 | 02-Jun | 237.75 | 237.75 | 234.46 | 236.25 | 235.87 | 0.09 | 69,375.46 | 5,590,973 | 2.75 | 2,987,919 | 4.25 | 70.48 | 94 |
| 31 | 30-May | 240.73 | 240.77 | 235.10 | 236.03 | 236.15 | -1.95 | 69,310.85 | 10,229,799 | 5.04 | 6,427,774 | 9.14 | 151.79 | 202 |
| 32 | 29-May | 240.00 | 241.20 | 238.05 | 240.73 | 239.70 | 0.88 | 70,691.02 | 6,686,814 | 3.29 | 3,299,268 | 4.69 | 79.08 | 104 |
| 33 | 28-May | 240.00 | 242.45 | 238.15 | 238.63 | 240.15 | -0.41 | 70,074.35 | 7,346,452 | 3.62 | 2,698,656 | 3.84 | 64.81 | 85 |
| 34 | 27-May | 240.50 | 241.50 | 238.00 | 239.62 | 239.39 | -0.11 | 70,365.07 | 6,978,562 | 3.44 | 3,311,160 | 4.71 | 79.27 | 104 |
| 35 | 26-May | 241.80 | 241.90 | 237.05 | 239.89 | 239.38 | 0.12 | 70,444.35 | 15,551,999 | 7.66 | 3,644,795 | 5.18 | 87.25 | 115 |
| 36 | 23-May | 241.00 | 243.80 | 235.14 | 239.61 | 239.85 | 0.34 | 70,362.13 | 14,164,900 | 6.98 | 3,751,460 | 5.34 | 89.98 | 118 |
| 37 | 22-May | 240.00 | 241.42 | 236.32 | 238.80 | 238.23 | -2.38 | 70,124.27 | 7,236,119 | 3.56 | 2,688,199 | 3.82 | 64.04 | 84 |
| 38 | 21-May | 243.51 | 245.78 | 239.50 | 244.61 | 243.85 | 1.11 | 71,830.39 | 8,733,727 | 4.30 | 3,910,322 | 5.56 | 95.35 | 123 |
| 39 | 20-May | 245.00 | 249.54 | 240.70 | 241.92 | 244.15 | 0.34 | 71,040.47 | 17,022,386 | 8.38 | 7,711,054 | 10.97 | 188.27 | 242 |
| 40 | 19-May | 238.99 | 243.25 | 237.01 | 241.09 | 239.11 | 1.58 | 70,796.74 | 7,321,259 | 3.61 | 3,408,497 | 4.85 | 81.50 | 107 |
| 41 | 16-May | 240.00 | 241.29 | 236.57 | 237.33 | 239.03 | -0.85 | 69,692.60 | 6,821,483 | 3.36 | 3,347,635 | 4.76 | 80.02 | 105 |
| 42 | 15-May | 235.49 | 239.91 | 233.90 | 239.36 | 237.64 | 2.06 | 70,288.72 | 5,068,314 | 2.50 | 2,339,714 | 3.33 | 55.60 | 74 |
| 43 | 14-May | 231.00 | 235.90 | 230.00 | 234.53 | 233.98 | 1.82 | 68,870.37 | 5,257,751 | 2.59 | 1,930,334 | 2.75 | 45.17 | 61 |
| 44 | 13-May | 231.28 | 232.89 | 229.50 | 230.34 | 230.75 | -0.41 | 67,639.97 | 3,062,908 | 1.51 | 1,409,162 | 2.00 | 32.52 | 44 |
| 45 | 12-May | 227.18 | 231.90 | 225.59 | 231.28 | 229.33 | 4.36 | 67,916.00 | 3,672,194 | 1.81 | 1,573,289 | 2.24 | 36.08 | 49 |
| 46 | 09-May | 217.39 | 222.00 | 216.20 | 221.62 | 219.94 | 0.60 | 65,079.32 | 2,932,200 | 1.44 | 986,478 | 1.40 | 21.70 | 31 |
| 47 | 08-May | 226.10 | 227.98 | 218.50 | 220.29 | 222.27 | -2.77 | 64,688.76 | 3,072,513 | 1.51 | 1,468,328 | 2.09 | 32.64 | 46 |
| 48 | 07-May | 218.55 | 226.95 | 218.44 | 226.57 | 224.25 | 2.46 | 66,532.90 | 3,764,782 | 1.85 | 1,329,263 | 1.89 | 29.81 | 42 |
| 49 | 06-May | 224.19 | 225.90 | 220.64 | 221.13 | 222.63 | -1.36 | 64,935.43 | 2,030,187 | 1.00 | 729,265 | 1.04 | 16.24 | 23 |
| 50 | 05-May | 220.50 | 224.95 | 220.42 | 224.19 | 223.40 | 1.68 | 65,834.01 | 2,292,678 | 1.13 | 703,070 | 1.00 | 15.71 | 22 |
| 51 | 02-May | 224.05 | 225.60 | 218.00 | 220.48 | 221.64 | -2.14 | 64,744.55 | 4,278,616 | 2.11 | 1,280,366 | 1.82 | 28.38 | 40 |
| 52 | 30-Apr | 227.88 | 229.55 | 224.71 | 225.31 | 226.39 | -1.12 | 66,162.90 | 5,023,583 | 2.47 | 2,610,239 | 3.71 | 59.09 | 82 |
| 53 | 29-Apr | 227.99 | 231.32 | 226.13 | 227.86 | 228.40 | 0.18 | 66,911.71 | 3,403,988 | 1.68 | 1,322,825 | 1.88 | 30.21 | 42 |
| 54 | 28-Apr | 223.10 | 227.79 | 222.68 | 227.46 | 225.91 | 1.08 | 66,794.25 | 2,976,823 | 1.47 | 1,035,320 | 1.47 | 23.39 | 33 |
| 55 | 25-Apr | 230.69 | 233.00 | 223.24 | 225.04 | 226.66 | -2.42 | 66,083.61 | 6,984,672 | 3.44 | 2,649,301 | 3.77 | 60.05 | 83 |
| 56 | 24-Apr | 230.15 | 232.10 | 228.83 | 230.62 | 230.63 | -0.03 | 67,722.19 | 6,141,469 | 3.03 | 2,853,478 | 4.06 | 65.81 | 90 |
| 57 | 23-Apr | 224.00 | 231.38 | 223.00 | 230.68 | 227.60 | 3.60 | 67,739.81 | 10,947,162 | 5.39 | 5,118,638 | 7.28 | 116.50 | 161 |
| 58 | 22-Apr | 222.00 | 225.34 | 220.91 | 222.67 | 223.14 | 0.27 | 65,387.65 | 5,057,422 | 2.49 | 1,728,875 | 2.46 | 38.58 | 54 |
| 59 | 21-Apr | 219.44 | 223.10 | 218.16 | 222.06 | 221.25 | 1.41 | 65,208.52 | 5,302,390 | 2.61 | 2,624,670 | 3.73 | 58.07 | 82 |
| 60 | 17-Apr | 214.29 | 219.40 | 212.83 | 218.98 | 217.30 | 2.14 | 64,304.07 | 6,372,845 | 3.14 | 2,778,643 | 3.95 | 60.38 | 87 |
| 61 | 16-Apr | 214.70 | 215.50 | 212.87 | 214.40 | 214.16 | -0.26 | 62,959.14 | 4,834,906 | 2.38 | 2,749,433 | 3.91 | 58.88 | 86 |
| 62 | 15-Apr | 211.00 | 215.53 | 210.11 | 214.95 | 214.05 | 3.09 | 63,120.65 | 7,093,667 | 3.49 | 4,172,748 | 5.94 | 89.32 | 126 |
| 63 | 11-Apr | 207.10 | 209.80 | 206.70 | 208.50 | 208.35 | 1.87 | 61,226.59 | 3,837,281 | 1.89 | 1,419,591 | 2.02 | 29.58 | 43 |
| 64 | 09-Apr | 201.00 | 205.85 | 199.50 | 204.68 | 203.35 | 1.42 | 60,104.84 | 4,279,677 | 2.11 | 1,361,877 | 1.94 | 27.69 | 41 |
| 65 | 08-Apr | 201.00 | 203.50 | 197.99 | 201.82 | 201.12 | 2.14 | 59,264.99 | 4,276,450 | 2.11 | 1,472,699 | 2.09 | 29.62 | 44 |
| 66 | 07-Apr | 196.40 | 201.05 | 191.86 | 197.59 | 196.00 | -3.68 | 58,022.84 | 9,754,784 | 4.80 | 3,705,090 | 5.27 | 72.00 | 112 |
| 67 | 04-Apr | 208.99 | 209.09 | 203.10 | 205.14 | 205.92 | -2.29 | 60,239.92 | 4,603,475 | 2.27 | 1,238,075 | 1.76 | 25.49 | 37 |