| 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: 218.0; Drift%: 10.88 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1 | 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 | Float14: 0.72 | ||||
| High/Low Price | Quarter: 238.2 / 192.9 | Month: 219.6 / 192.9 | Week: 241.29 / 225.59 | Day: 245.78 / 239.5 | Float67: 0.95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.23 |
| 2 | 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 | 2.42 |
| 3 | 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 | 1.07 |
| 4 | 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 | 1.05 |
| 5 | 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 | 0.74 |
| 6 | 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 | 0.61 |
| 7 | 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 | 0.44 |
| 8 | 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 | 0.49 |
| 9 | 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 | 0.31 |
| 10 | 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 | 0.46 |
| 11 | 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 | 0.42 |
| 12 | 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 | 0.23 |
| 13 | 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 | 0.22 |
| 14 | 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 | 0.40 |
| 15 | 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 | 0.82 |
| 16 | 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 | 0.42 |
| 17 | 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 | 0.33 |
| 18 | 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 | 0.83 |
| 19 | 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 | 0.90 |
| 20 | 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 | 1.61 |
| 21 | 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 | 0.54 |
| 22 | 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 | 0.82 |
| 23 | 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 | 0.87 |
| 24 | 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 | 0.86 |
| 25 | 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 | 1.26 |
| 26 | 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 | 0.43 |
| 27 | 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 | 0.41 |
| 28 | 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 | 0.44 |
| 29 | 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 | 1.12 |
| 30 | 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 | 0.37 |
| 31 | 03-Apr | 205.00 | 210.45 | 204.51 | 209.94 | 207.71 | 0.56 | 61,649.45 | 6,556,132 | 3.23 | 2,192,219 | 3.12 | 45.53 | 0.66 |
| 32 | 02-Apr | 209.08 | 210.12 | 206.53 | 208.77 | 208.65 | -0.14 | 61,305.88 | 6,284,402 | 3.10 | 3,196,820 | 4.55 | 66.70 | 0.97 |
| 33 | 01-Apr | 205.00 | 210.20 | 203.61 | 209.06 | 206.87 | 2.37 | 61,391.04 | 8,371,374 | 4.12 | 2,444,741 | 3.48 | 50.57 | 0.74 |
| 34 | 28-Mar | 209.95 | 210.00 | 203.56 | 204.22 | 205.99 | -2.06 | 59,969.76 | 10,412,046 | 5.13 | 3,873,472 | 5.51 | 79.79 | 1.17 |
| 35 | 27-Mar | 207.98 | 214.80 | 205.17 | 208.52 | 210.49 | -3.00 | 61,232.47 | 21,209,440 | 10.45 | 6,738,459 | 9.58 | 141.84 | 2.03 |
| 36 | 26-Mar | 211.45 | 219.60 | 208.55 | 214.98 | 215.80 | 2.35 | 63,129.46 | 29,415,718 | 14.49 | 10,625,839 | 15.11 | 229.31 | 3.21 |
| 37 | 25-Mar | 214.40 | 215.20 | 208.52 | 210.04 | 211.79 | -1.17 | 61,678.82 | 8,190,012 | 4.03 | 3,568,287 | 5.08 | 75.57 | 1.08 |
| 38 | 24-Mar | 212.00 | 214.70 | 210.90 | 212.53 | 212.48 | 0.80 | 62,410.01 | 4,948,958 | 2.44 | 2,474,107 | 3.52 | 52.57 | 0.75 |
| 39 | 21-Mar | 207.48 | 212.30 | 205.32 | 210.84 | 210.31 | 1.62 | 61,913.74 | 7,731,578 | 3.81 | 4,299,233 | 6.11 | 90.42 | 1.30 |
| 40 | 20-Mar | 207.06 | 209.50 | 205.69 | 207.48 | 207.85 | 0.87 | 60,927.07 | 4,623,956 | 2.28 | 1,961,567 | 2.79 | 40.77 | 0.59 |
| 41 | 19-Mar | 204.69 | 207.98 | 204.00 | 205.69 | 206.30 | 0.96 | 60,401.43 | 7,671,206 | 3.78 | 4,225,193 | 6.01 | 87.17 | 1.28 |
| 42 | 18-Mar | 199.99 | 204.40 | 199.52 | 203.74 | 201.86 | 2.66 | 59,828.81 | 5,758,302 | 2.84 | 2,597,815 | 3.69 | 52.44 | 0.78 |
| 43 | 17-Mar | 197.50 | 199.94 | 196.28 | 198.46 | 198.21 | 0.93 | 58,278.32 | 8,934,360 | 4.40 | 4,942,420 | 7.03 | 97.96 | 1.49 |
| 44 | 13-Mar | 196.70 | 198.20 | 195.52 | 196.63 | 196.96 | 0.27 | 57,740.94 | 5,293,921 | 2.61 | 2,211,341 | 3.15 | 43.55 | 0.67 |
| 45 | 12-Mar | 200.00 | 200.90 | 192.90 | 196.11 | 196.65 | -1.93 | 57,588.24 | 15,693,886 | 7.73 | 6,867,190 | 9.77 | 135.04 | 2.07 |
| 46 | 11-Mar | 204.00 | 204.84 | 197.61 | 199.96 | 200.49 | -3.30 | 58,718.80 | 12,937,367 | 6.37 | 4,248,740 | 6.04 | 85.18 | 1.28 |
| 47 | 10-Mar | 210.26 | 212.69 | 205.89 | 206.79 | 209.38 | -1.43 | 60,724.45 | 4,798,744 | 2.36 | 1,675,052 | 2.38 | 35.07 | 0.51 |
| 48 | 07-Mar | 210.42 | 212.65 | 209.16 | 209.78 | 210.76 | -0.39 | 61,602.47 | 4,298,504 | 2.12 | 1,387,771 | 1.97 | 29.25 | 0.42 |
| 49 | 06-Mar | 212.00 | 213.80 | 210.00 | 210.60 | 211.83 | 0.66 | 61,843.26 | 5,083,907 | 2.50 | 1,406,159 | 2.00 | 29.79 | 0.42 |
| 50 | 05-Mar | 206.00 | 212.50 | 205.85 | 209.21 | 209.48 | 1.10 | 61,435.09 | 11,001,965 | 5.42 | 4,438,951 | 6.31 | 92.99 | 1.34 |
| 51 | 04-Mar | 206.00 | 209.50 | 203.16 | 206.93 | 206.60 | -0.95 | 60,765.56 | 8,956,849 | 4.41 | 4,295,638 | 6.11 | 88.75 | 1.30 |
| 52 | 03-Mar | 216.00 | 219.59 | 205.64 | 208.92 | 210.70 | -1.89 | 61,349.93 | 6,744,558 | 3.32 | 1,941,307 | 2.76 | 40.90 | 0.59 |
| 53 | 28-Feb | 221.99 | 222.41 | 211.32 | 212.94 | 214.53 | -5.54 | 62,530.41 | 13,346,925 | 6.57 | 7,641,208 | 10.87 | 163.93 | 2.31 |
| 54 | 27-Feb | 227.50 | 227.59 | 222.35 | 225.43 | 225.18 | -0.79 | 66,198.13 | 7,282,413 | 3.59 | 2,856,495 | 4.06 | 64.32 | 0.86 |
| 55 | 25-Feb | 222.98 | 228.39 | 221.71 | 227.23 | 226.74 | 1.86 | 66,726.71 | 9,896,912 | 4.87 | 4,967,552 | 7.07 | 112.63 | 1.50 |
| 56 | 24-Feb | 220.00 | 223.88 | 219.30 | 223.09 | 221.59 | 0.25 | 65,510.99 | 6,331,346 | 3.12 | 2,838,987 | 4.04 | 62.91 | 0.86 |
| 57 | 21-Feb | 226.12 | 228.39 | 220.15 | 222.53 | 223.28 | -1.75 | 65,346.54 | 5,645,981 | 2.78 | 1,514,847 | 2.15 | 33.82 | 0.46 |
| 58 | 20-Feb | 224.49 | 227.80 | 222.47 | 226.49 | 226.01 | 0.48 | 66,509.41 | 6,374,635 | 3.14 | 3,207,382 | 4.56 | 72.49 | 0.97 |
| 59 | 19-Feb | 219.65 | 226.18 | 218.96 | 225.41 | 223.85 | 1.41 | 66,192.26 | 6,301,198 | 3.10 | 2,174,824 | 3.09 | 48.68 | 0.66 |
| 60 | 18-Feb | 223.35 | 223.40 | 217.43 | 222.28 | 220.29 | -0.59 | 65,273.13 | 7,370,396 | 3.63 | 2,380,137 | 3.39 | 52.43 | 0.72 |
| 61 | 17-Feb | 213.00 | 224.50 | 209.35 | 223.61 | 219.69 | 4.56 | 65,663.69 | 20,797,336 | 10.24 | 10,010,877 | 14.24 | 219.93 | 3.02 |
| 62 | 14-Feb | 217.20 | 218.71 | 211.78 | 213.85 | 214.97 | -1.48 | 62,797.64 | 7,825,989 | 3.85 | 2,172,303 | 3.09 | 46.70 | 0.66 |
| 63 | 13-Feb | 220.60 | 225.26 | 216.37 | 217.07 | 220.12 | -1.04 | 63,743.20 | 23,771,143 | 11.71 | 4,331,246 | 6.16 | 95.34 | 1.31 |
| 64 | 12-Feb | 204.00 | 220.90 | 199.65 | 219.35 | 214.64 | 7.68 | 64,412.73 | 36,511,133 | 17.98 | 8,890,559 | 12.65 | 190.83 | 2.68 |
| 65 | 11-Feb | 208.55 | 209.49 | 200.85 | 203.71 | 203.87 | -2.58 | 59,820.00 | 3,544,351 | 1.75 | 1,160,058 | 1.65 | 23.65 | 0.35 |
| 66 | 10-Feb | 211.00 | 212.00 | 208.56 | 209.10 | 209.84 | -1.39 | 61,402.79 | 1,393,553 | 0.69 | 360,960 | 0.51 | 7.57 | 0.11 |
| 67 | 07-Feb | 209.98 | 216.24 | 208.79 | 212.05 | 212.70 | 1.08 | 62,269.06 | 3,938,948 | 1.94 | 1,127,347 | 1.60 | 23.98 | 0.34 |