| 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: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1 | Low52 Price: 166.25 | Barrier: -; Drift%: - |
| Basic Industry: Commercial Vehicles | Total Equity: 2,936,527,276 | Low52 Date: 19-Apr-2024 | SHP: 51.39 / 24.09 / 13.04 / 11.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.19 | ||||
| High/Low Price | Quarter: 238.2 / 192.9 | Month: 219.6 / 192.9 | Week: 219.6 / 203.56 | Day: 210.45 / 204.51 | Float67: 1.01 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 205.00 | 210.45 | 204.51 | 209.94 | 207.71 | 0.56 | 61,649.45 | 6,556,132 | 1.53 | 2,192,219 | 1.58 | 45.53 | 0.66 |
| 2 | 02-Apr | 209.08 | 210.12 | 206.53 | 208.77 | 208.65 | -0.14 | 61,305.88 | 6,284,402 | 1.46 | 3,196,820 | 2.30 | 66.70 | 0.97 |
| 3 | 01-Apr | 205.00 | 210.20 | 203.61 | 209.06 | 206.87 | 2.37 | 61,391.04 | 8,371,374 | 1.95 | 2,444,741 | 1.76 | 50.57 | 0.74 |
| 4 | 28-Mar | 209.95 | 210.00 | 203.56 | 204.22 | 205.99 | -2.06 | 59,969.76 | 10,412,046 | 2.42 | 3,873,472 | 2.79 | 79.79 | 1.17 |
| 5 | 27-Mar | 207.98 | 214.80 | 205.17 | 208.52 | 210.49 | -3.00 | 61,232.47 | 21,209,440 | 4.93 | 6,738,459 | 4.86 | 141.84 | 2.03 |
| 6 | 26-Mar | 211.45 | 219.60 | 208.55 | 214.98 | 215.80 | 2.35 | 63,129.46 | 29,415,718 | 6.84 | 10,625,839 | 7.66 | 229.31 | 3.21 |
| 7 | 25-Mar | 214.40 | 215.20 | 208.52 | 210.04 | 211.79 | -1.17 | 61,678.82 | 8,190,012 | 1.91 | 3,568,287 | 2.57 | 75.57 | 1.08 |
| 8 | 24-Mar | 212.00 | 214.70 | 210.90 | 212.53 | 212.48 | 0.80 | 62,410.01 | 4,948,958 | 1.15 | 2,474,107 | 1.78 | 52.57 | 0.75 |
| 9 | 21-Mar | 207.48 | 212.30 | 205.32 | 210.84 | 210.31 | 1.62 | 61,913.74 | 7,731,578 | 1.80 | 4,299,233 | 3.10 | 90.42 | 1.30 |
| 10 | 20-Mar | 207.06 | 209.50 | 205.69 | 207.48 | 207.85 | 0.87 | 60,927.07 | 4,623,956 | 1.08 | 1,961,567 | 1.41 | 40.77 | 0.59 |
| 11 | 19-Mar | 204.69 | 207.98 | 204.00 | 205.69 | 206.30 | 0.96 | 60,401.43 | 7,671,206 | 1.78 | 4,225,193 | 3.04 | 87.17 | 1.28 |
| 12 | 18-Mar | 199.99 | 204.40 | 199.52 | 203.74 | 201.86 | 2.66 | 59,828.81 | 5,758,302 | 1.34 | 2,597,815 | 1.87 | 52.44 | 0.78 |
| 13 | 17-Mar | 197.50 | 199.94 | 196.28 | 198.46 | 198.21 | 0.93 | 58,278.32 | 8,934,360 | 2.08 | 4,942,420 | 3.56 | 97.96 | 1.49 |
| 14 | 13-Mar | 196.70 | 198.20 | 195.52 | 196.63 | 196.96 | 0.27 | 57,740.94 | 5,293,921 | 1.23 | 2,211,341 | 1.59 | 43.55 | 0.67 |
| 15 | 12-Mar | 200.00 | 200.90 | 192.90 | 196.11 | 196.65 | -1.93 | 57,588.24 | 15,693,886 | 3.65 | 6,867,190 | 4.95 | 135.04 | 2.07 |
| 16 | 11-Mar | 204.00 | 204.84 | 197.61 | 199.96 | 200.49 | -3.30 | 58,718.80 | 12,937,367 | 3.01 | 4,248,740 | 3.06 | 85.18 | 1.28 |
| 17 | 10-Mar | 210.26 | 212.69 | 205.89 | 206.79 | 209.38 | -1.43 | 60,724.45 | 4,798,744 | 1.12 | 1,675,052 | 1.21 | 35.07 | 0.51 |
| 18 | 07-Mar | 210.42 | 212.65 | 209.16 | 209.78 | 210.76 | -0.39 | 61,602.47 | 4,298,504 | 1.00 | 1,387,771 | 1.00 | 29.25 | 0.42 |
| 19 | 06-Mar | 212.00 | 213.80 | 210.00 | 210.60 | 211.83 | 0.66 | 61,843.26 | 5,083,907 | 1.18 | 1,406,159 | 1.01 | 29.79 | 0.42 |
| 20 | 05-Mar | 206.00 | 212.50 | 205.85 | 209.21 | 209.48 | 1.10 | 61,435.09 | 11,001,965 | 2.56 | 4,438,951 | 3.20 | 92.99 | 1.34 |
| 21 | 04-Mar | 206.00 | 209.50 | 203.16 | 206.93 | 206.60 | -0.95 | 60,765.56 | 8,956,849 | 2.08 | 4,295,638 | 3.10 | 88.75 | 1.30 |
| 22 | 03-Mar | 216.00 | 219.59 | 205.64 | 208.92 | 210.70 | -1.89 | 61,349.93 | 6,744,558 | 1.57 | 1,941,307 | 1.40 | 40.90 | 0.59 |
| 23 | 28-Feb | 221.99 | 222.41 | 211.32 | 212.94 | 214.53 | -5.54 | 62,530.41 | 13,346,925 | 3.11 | 7,641,208 | 5.51 | 163.93 | 2.31 |
| 24 | 27-Feb | 227.50 | 227.59 | 222.35 | 225.43 | 225.18 | -0.79 | 66,198.13 | 7,282,413 | 1.69 | 2,856,495 | 2.06 | 64.32 | 0.86 |
| 25 | 25-Feb | 222.98 | 228.39 | 221.71 | 227.23 | 226.74 | 1.86 | 66,726.71 | 9,896,912 | 2.30 | 4,967,552 | 3.58 | 112.63 | 1.50 |
| 26 | 24-Feb | 220.00 | 223.88 | 219.30 | 223.09 | 221.59 | 0.25 | 65,510.99 | 6,331,346 | 1.47 | 2,838,987 | 2.05 | 62.91 | 0.86 |
| 27 | 21-Feb | 226.12 | 228.39 | 220.15 | 222.53 | 223.28 | -1.75 | 65,346.54 | 5,645,981 | 1.31 | 1,514,847 | 1.09 | 33.82 | 0.46 |
| 28 | 20-Feb | 224.49 | 227.80 | 222.47 | 226.49 | 226.01 | 0.48 | 66,509.41 | 6,374,635 | 1.48 | 3,207,382 | 2.31 | 72.49 | 0.97 |
| 29 | 19-Feb | 219.65 | 226.18 | 218.96 | 225.41 | 223.85 | 1.41 | 66,192.26 | 6,301,198 | 1.47 | 2,174,824 | 1.57 | 48.68 | 0.66 |
| 30 | 18-Feb | 223.35 | 223.40 | 217.43 | 222.28 | 220.29 | -0.59 | 65,273.13 | 7,370,396 | 1.71 | 2,380,137 | 1.72 | 52.43 | 0.72 |
| 31 | 17-Feb | 213.00 | 224.50 | 209.35 | 223.61 | 219.69 | 4.56 | 65,663.69 | 20,797,336 | 4.84 | 10,010,877 | 7.21 | 219.93 | 3.02 |
| 32 | 14-Feb | 217.20 | 218.71 | 211.78 | 213.85 | 214.97 | -1.48 | 62,797.64 | 7,825,989 | 1.82 | 2,172,303 | 1.57 | 46.70 | 0.66 |
| 33 | 13-Feb | 220.60 | 225.26 | 216.37 | 217.07 | 220.12 | -1.04 | 63,743.20 | 23,771,143 | 5.53 | 4,331,246 | 3.12 | 95.34 | 1.31 |
| 34 | 12-Feb | 204.00 | 220.90 | 199.65 | 219.35 | 214.64 | 7.68 | 64,412.73 | 36,511,133 | 8.49 | 8,890,559 | 6.41 | 190.83 | 2.68 |
| 35 | 11-Feb | 208.55 | 209.49 | 200.85 | 203.71 | 203.87 | -2.58 | 59,820.00 | 3,544,351 | 0.82 | 1,160,058 | 0.84 | 23.65 | 0.35 |
| 36 | 10-Feb | 211.00 | 212.00 | 208.56 | 209.10 | 209.84 | -1.39 | 61,402.79 | 1,393,553 | 0.32 | 360,960 | 0.26 | 7.57 | 0.11 |
| 37 | 07-Feb | 209.98 | 216.24 | 208.79 | 212.05 | 212.70 | 1.08 | 62,269.06 | 3,938,948 | 0.92 | 1,127,347 | 0.81 | 23.98 | 0.34 |
| 38 | 06-Feb | 211.02 | 212.47 | 208.34 | 209.79 | 210.05 | -0.58 | 61,605.41 | 2,396,927 | 0.56 | 1,023,019 | 0.74 | 21.49 | 0.31 |
| 39 | 05-Feb | 211.90 | 213.99 | 210.50 | 211.02 | 212.05 | -0.31 | 61,966.60 | 2,491,345 | 0.58 | 1,096,093 | 0.79 | 23.24 | 0.33 |
| 40 | 04-Feb | 208.00 | 211.99 | 206.98 | 211.67 | 210.28 | 3.81 | 62,157.47 | 6,914,628 | 1.61 | 3,480,494 | 2.51 | 73.19 | 1.05 |
| 41 | 03-Feb | 206.35 | 206.79 | 199.64 | 203.91 | 201.88 | -1.18 | 59,878.73 | 10,645,813 | 2.48 | 5,635,375 | 4.06 | 113.77 | 1.70 |
| 42 | 01-Feb | 217.90 | 221.07 | 204.01 | 206.35 | 209.72 | -4.83 | 60,595.24 | 13,623,514 | 3.17 | 5,771,393 | 4.16 | 121.04 | 1.74 |
| 43 | 31-Jan | 209.65 | 219.00 | 208.87 | 216.83 | 215.56 | 3.09 | 63,672.72 | 6,558,057 | 1.53 | 2,995,557 | 2.16 | 64.57 | 0.90 |
| 44 | 30-Jan | 206.04 | 211.45 | 205.38 | 210.33 | 209.59 | 2.08 | 61,763.98 | 7,464,183 | 1.74 | 3,000,004 | 2.16 | 62.88 | 0.91 |
| 45 | 29-Jan | 204.35 | 206.56 | 203.30 | 206.04 | 205.00 | 0.64 | 60,504.21 | 6,461,243 | 1.50 | 3,162,784 | 2.28 | 64.00 | 0.95 |
| 46 | 28-Jan | 198.75 | 207.71 | 197.02 | 204.73 | 203.17 | 3.77 | 60,119.52 | 11,620,003 | 2.70 | 3,968,792 | 2.86 | 80.63 | 1.20 |
| 47 | 27-Jan | 202.00 | 202.69 | 195.35 | 197.29 | 198.25 | -3.43 | 57,934.75 | 6,728,757 | 1.57 | 3,053,466 | 2.20 | 60.53 | 0.92 |
| 48 | 24-Jan | 207.00 | 208.68 | 203.65 | 204.30 | 205.52 | -1.66 | 59,993.25 | 9,889,920 | 2.30 | 5,713,029 | 4.12 | 117.41 | 1.72 |
| 49 | 23-Jan | 206.46 | 209.35 | 204.00 | 207.74 | 207.43 | 0.45 | 61,003.42 | 4,593,922 | 1.07 | 1,999,989 | 1.44 | 41.49 | 0.60 |
| 50 | 22-Jan | 206.00 | 208.98 | 204.50 | 206.81 | 206.86 | 0.99 | 60,730.32 | 10,087,789 | 2.35 | 3,264,139 | 2.35 | 67.52 | 0.99 |
| 51 | 21-Jan | 210.00 | 210.90 | 204.15 | 204.76 | 205.90 | -2.18 | 60,128.33 | 5,895,218 | 1.37 | 2,772,734 | 2.00 | 57.09 | 0.84 |
| 52 | 20-Jan | 207.50 | 209.82 | 205.05 | 209.22 | 207.73 | 1.26 | 61,438.02 | 5,475,000 | 1.27 | 2,715,364 | 1.96 | 56.41 | 0.82 |
| 53 | 17-Jan | 207.91 | 208.87 | 205.34 | 206.59 | 206.71 | -0.64 | 60,665.72 | 3,251,656 | 0.76 | 1,360,111 | 0.98 | 28.11 | 0.41 |
| 54 | 16-Jan | 209.79 | 211.31 | 207.55 | 207.91 | 209.22 | 0.59 | 61,053.34 | 5,225,962 | 1.22 | 2,481,621 | 1.79 | 51.92 | 0.75 |
| 55 | 15-Jan | 211.05 | 212.09 | 204.40 | 206.68 | 207.18 | -1.63 | 60,692.15 | 3,426,099 | 0.80 | 1,174,048 | 0.85 | 24.32 | 0.35 |
| 56 | 14-Jan | 203.09 | 211.39 | 203.05 | 210.05 | 208.86 | 3.62 | 61,681.76 | 2,950,353 | 0.69 | 914,908 | 0.66 | 19.11 | 0.28 |
| 57 | 13-Jan | 207.97 | 208.99 | 201.89 | 202.45 | 204.83 | -4.01 | 59,449.99 | 6,156,288 | 1.43 | 3,267,037 | 2.35 | 66.92 | 0.99 |
| 58 | 10-Jan | 214.39 | 214.61 | 207.60 | 210.57 | 210.02 | -1.82 | 61,834.45 | 8,011,343 | 1.86 | 4,411,093 | 3.18 | 92.64 | 1.33 |
| 59 | 09-Jan | 221.55 | 222.91 | 213.91 | 214.40 | 216.70 | -3.89 | 62,959.14 | 6,499,456 | 1.51 | 2,745,853 | 1.98 | 59.50 | 0.83 |
| 60 | 08-Jan | 224.46 | 224.80 | 221.10 | 222.73 | 222.50 | -0.80 | 65,405.27 | 5,998,750 | 1.40 | 3,424,951 | 2.47 | 76.21 | 1.03 |
| 61 | 07-Jan | 226.32 | 229.20 | 223.55 | 224.52 | 225.69 | -0.73 | 65,930.91 | 4,469,843 | 1.04 | 2,259,285 | 1.63 | 50.99 | 0.68 |
| 62 | 06-Jan | 234.00 | 234.13 | 225.31 | 226.16 | 229.42 | -3.52 | 66,412.50 | 3,770,905 | 0.88 | 1,880,055 | 1.35 | 43.13 | 0.57 |
| 63 | 03-Jan | 236.00 | 236.50 | 232.35 | 234.13 | 234.21 | -0.83 | 68,752.91 | 5,812,672 | 1.35 | 2,535,025 | 1.83 | 59.37 | 0.77 |
| 64 | 02-Jan | 225.70 | 238.20 | 224.27 | 236.08 | 232.47 | 5.62 | 69,325.54 | 20,394,304 | 4.74 | 5,985,756 | 4.31 | 139.15 | 1.81 |
| 65 | 01-Jan | 220.00 | 223.98 | 219.21 | 222.82 | 221.68 | 1.04 | 65,431.70 | 1,927,281 | 0.45 | 442,687 | 0.32 | 9.81 | 0.13 |
| 66 | 31-Dec | 222.00 | 222.00 | 219.34 | 220.50 | 220.40 | -1.31 | 64,750.43 | 3,234,755 | 0.75 | 1,586,675 | 1.14 | 34.97 | 0.48 |
| 67 | 30-Dec | 220.50 | 224.70 | 218.05 | 223.38 | 222.02 | 1.28 | 65,596.15 | 6,700,932 | 1.56 | 3,216,255 | 2.32 | 71.41 | 0.97 |