| Macro-sector: Industrials | Band: 10 | High52 Price: 814.15 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 5; VWAP21: | Low52 Price: 412.65 | Barrier: -; Drift%: - |
| Basic Industry: Commercial Vehicles | Total Equity: 27,751,280 | Low52 Date: 17-Mar-2025 | SHP: 42.73 / 0.69 / 0.13 / 56.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 508.55 / 438.85 | Week: 465.8 / 449.1 | Day: 457.65 / 449.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 457.00 | 457.65 | 449.00 | 450.65 | 452.12 | -0.91 | 1,250.61 | 30,605 | 1.00 | 13,395 | 1.00 | 0.61 | 9 |
| 2 | 10-Jul | 446.00 | 458.00 | 446.00 | 454.80 | 453.83 | 1.71 | 1,262.13 | 54,987 | 1.80 | 26,443 | 1.97 | 1.20 | 17 |
| 3 | 09-Jul | 453.00 | 453.00 | 445.85 | 447.15 | 448.57 | -0.77 | 1,240.90 | 43,316 | 1.42 | 22,921 | 1.71 | 1.03 | 15 |
| 4 | 08-Jul | 459.00 | 459.70 | 447.10 | 450.60 | 452.93 | -1.21 | 1,250.47 | 40,282 | 1.32 | 15,334 | 1.14 | 0.69 | 10 |
| 5 | 07-Jul | 453.00 | 460.00 | 451.25 | 456.10 | 454.41 | 0.31 | 1,265.74 | 37,869 | 1.24 | 19,980 | 1.49 | 0.91 | 13 |
| 6 | 04-Jul | 451.90 | 456.70 | 449.60 | 454.70 | 452.48 | 0.63 | 1,261.85 | 39,314 | 1.28 | 16,362 | 1.22 | 0.74 | 10 |
| 7 | 03-Jul | 452.05 | 455.05 | 449.85 | 451.85 | 451.70 | -0.10 | 1,253.94 | 36,367 | 1.19 | 14,680 | 1.10 | 0.66 | 9 |
| 8 | 02-Jul | 455.40 | 458.25 | 449.10 | 452.30 | 452.16 | -0.47 | 1,255.19 | 41,151 | 1.34 | 18,874 | 1.41 | 0.85 | 12 |
| 9 | 01-Jul | 459.90 | 465.80 | 451.50 | 454.45 | 457.49 | -1.19 | 1,261.16 | 72,965 | 2.38 | 31,278 | 2.33 | 1.43 | 20 |
| 10 | 30-Jun | 456.65 | 465.00 | 456.50 | 459.90 | 460.06 | 0.98 | 1,276.28 | 61,661 | 2.01 | 30,406 | 2.27 | 1.40 | 19 |
| 11 | 27-Jun | 459.30 | 462.85 | 454.40 | 455.45 | 458.34 | -0.08 | 1,263.93 | 57,777 | 1.89 | 30,087 | 2.25 | 1.38 | 19 |
| 12 | 26-Jun | 454.00 | 461.70 | 452.10 | 455.80 | 455.61 | -0.08 | 1,264.90 | 42,452 | 1.39 | 20,442 | 1.53 | 0.93 | 13 |
| 13 | 25-Jun | 453.80 | 460.15 | 451.00 | 456.15 | 456.02 | 1.04 | 1,265.87 | 71,328 | 2.33 | 28,438 | 2.12 | 1.30 | 18 |
| 14 | 24-Jun | 444.10 | 458.00 | 444.10 | 451.45 | 453.01 | 2.39 | 1,252.83 | 76,074 | 2.49 | 34,735 | 2.59 | 1.57 | 22 |
| 15 | 23-Jun | 444.00 | 444.95 | 440.00 | 440.90 | 442.43 | -1.22 | 1,223.55 | 37,968 | 1.24 | 20,189 | 1.51 | 0.89 | 13 |
| 16 | 20-Jun | 440.00 | 448.40 | 438.65 | 446.35 | 444.70 | 1.57 | 1,238.68 | 49,219 | 1.61 | 16,968 | 1.27 | 0.75 | 11 |
| 17 | 19-Jun | 451.25 | 452.20 | 437.50 | 439.45 | 444.05 | -2.38 | 1,219.53 | 67,886 | 2.22 | 35,480 | 2.65 | 1.58 | 23 |
| 18 | 18-Jun | 455.00 | 461.85 | 448.00 | 450.15 | 453.25 | -0.91 | 1,249.22 | 74,380 | 2.43 | 31,024 | 2.32 | 1.41 | 20 |
| 19 | 17-Jun | 462.30 | 467.45 | 453.15 | 454.30 | 459.62 | -1.79 | 1,260.74 | 97,799 | 3.20 | 46,719 | 3.49 | 2.15 | 30 |
| 20 | 16-Jun | 469.00 | 472.75 | 457.45 | 462.60 | 462.83 | -1.25 | 1,283.77 | 97,495 | 3.19 | 48,727 | 3.64 | 2.26 | 31 |
| 21 | 13-Jun | 472.00 | 474.15 | 465.25 | 468.45 | 469.35 | -1.76 | 1,300.01 | 70,080 | 2.29 | 33,252 | 2.48 | 1.56 | 21 |
| 22 | 12-Jun | 489.00 | 494.90 | 474.05 | 476.85 | 483.72 | -3.03 | 1,323.32 | 74,675 | 2.44 | 38,094 | 2.84 | 1.84 | 24 |
| 23 | 11-Jun | 490.85 | 508.00 | 485.05 | 491.75 | 498.62 | 1.12 | 1,364.67 | 244,743 | 8.00 | 79,967 | 5.97 | 3.99 | 51 |
| 24 | 10-Jun | 491.75 | 495.00 | 484.55 | 486.30 | 489.93 | -0.43 | 1,349.54 | 54,837 | 1.79 | 27,047 | 2.02 | 1.33 | 17 |
| 25 | 09-Jun | 479.90 | 492.95 | 477.00 | 488.40 | 485.58 | 2.28 | 1,355.37 | 111,520 | 3.64 | 53,949 | 4.03 | 2.62 | 34 |
| 26 | 06-Jun | 473.65 | 481.80 | 471.95 | 477.50 | 477.37 | 1.00 | 1,325.12 | 47,412 | 1.55 | 19,323 | 1.44 | 0.92 | 12 |
| 27 | 05-Jun | 476.45 | 483.70 | 471.35 | 472.75 | 476.89 | -0.67 | 1,311.94 | 50,450 | 1.65 | 24,616 | 1.84 | 1.17 | 16 |
| 28 | 04-Jun | 480.30 | 483.50 | 473.60 | 475.95 | 477.03 | -1.32 | 1,320.82 | 58,158 | 1.90 | 25,634 | 1.91 | 1.22 | 16 |
| 29 | 03-Jun | 488.30 | 490.80 | 480.30 | 482.30 | 484.34 | -0.24 | 1,338.44 | 58,012 | 1.90 | 24,293 | 1.81 | 1.18 | 16 |
| 30 | 02-Jun | 487.00 | 502.00 | 480.00 | 483.45 | 490.22 | -0.11 | 1,341.64 | 202,821 | 6.63 | 59,607 | 4.45 | 2.92 | 38 |
| 31 | 30-May | 480.40 | 487.00 | 470.00 | 484.00 | 482.08 | 0.75 | 1,343.00 | 49,342 | 1.61 | 18,032 | 1.35 | 0.87 | 12 |
| 32 | 29-May | 483.50 | 489.50 | 478.75 | 480.40 | 483.70 | -0.66 | 1,333.17 | 55,916 | 1.83 | 28,065 | 2.10 | 1.36 | 18 |
| 33 | 28-May | 487.65 | 490.70 | 482.20 | 483.60 | 485.27 | -0.48 | 1,342.05 | 52,621 | 1.72 | 25,090 | 1.87 | 1.22 | 16 |
| 34 | 27-May | 490.00 | 491.75 | 483.40 | 485.95 | 486.94 | -0.57 | 1,348.57 | 37,158 | 1.21 | 16,312 | 1.22 | 0.79 | 10 |
| 35 | 26-May | 489.90 | 496.10 | 486.35 | 488.75 | 490.09 | -0.03 | 1,356.34 | 63,062 | 2.06 | 19,107 | 1.43 | 0.94 | 12 |
| 36 | 23-May | 482.65 | 492.85 | 475.00 | 488.90 | 488.10 | 1.80 | 1,356.76 | 78,616 | 2.57 | 34,294 | 2.56 | 1.67 | 22 |
| 37 | 22-May | 480.05 | 485.00 | 477.05 | 480.25 | 480.99 | -0.24 | 1,332.76 | 38,182 | 1.25 | 14,077 | 1.05 | 0.68 | 9 |
| 38 | 21-May | 475.30 | 485.20 | 471.30 | 481.40 | 479.28 | 1.28 | 1,335.95 | 60,626 | 1.98 | 27,172 | 2.03 | 1.30 | 17 |
| 39 | 20-May | 486.00 | 488.85 | 469.60 | 475.30 | 476.85 | -1.37 | 1,319.02 | 84,518 | 2.76 | 42,881 | 3.20 | 2.04 | 27 |
| 40 | 19-May | 496.45 | 508.55 | 479.20 | 481.90 | 492.21 | -1.52 | 1,337.33 | 159,337 | 5.21 | 74,778 | 5.58 | 3.68 | 48 |
| 41 | 16-May | 492.90 | 495.55 | 483.15 | 489.35 | 489.75 | 0.45 | 1,358.01 | 119,196 | 3.89 | 68,601 | 5.12 | 3.36 | 44 |
| 42 | 15-May | 492.40 | 497.20 | 486.00 | 487.15 | 489.68 | -1.07 | 1,351.90 | 86,515 | 2.83 | 53,287 | 3.98 | 2.61 | 34 |
| 43 | 14-May | 491.90 | 501.65 | 485.00 | 492.40 | 494.72 | 0.80 | 1,366.47 | 107,035 | 3.50 | 51,870 | 3.87 | 2.57 | 33 |
| 44 | 13-May | 479.90 | 489.90 | 472.00 | 488.50 | 482.23 | 2.21 | 1,355.65 | 71,994 | 2.35 | 32,614 | 2.43 | 1.57 | 21 |
| 45 | 12-May | 479.50 | 481.00 | 460.00 | 477.95 | 472.83 | 6.61 | 1,326.37 | 111,004 | 3.63 | 37,872 | 2.83 | 1.79 | 24 |
| 46 | 09-May | 443.10 | 452.00 | 438.85 | 448.30 | 444.62 | -0.84 | 1,244.09 | 68,632 | 2.24 | 26,209 | 1.96 | 1.17 | 17 |
| 47 | 08-May | 459.40 | 472.00 | 449.60 | 452.10 | 462.86 | -0.62 | 1,254.64 | 64,187 | 2.10 | 23,806 | 1.78 | 1.10 | 15 |
| 48 | 07-May | 451.30 | 459.80 | 443.70 | 454.90 | 452.06 | 0.05 | 1,262.41 | 53,292 | 1.74 | 18,879 | 1.41 | 0.85 | 12 |
| 49 | 06-May | 481.75 | 482.60 | 451.30 | 454.65 | 463.02 | -4.21 | 1,261.71 | 70,447 | 2.30 | 31,595 | 2.36 | 1.46 | 20 |
| 50 | 05-May | 464.00 | 477.40 | 459.00 | 474.65 | 468.85 | 2.49 | 1,317.21 | 60,606 | 1.98 | 23,429 | 1.75 | 1.10 | 15 |
| 51 | 02-May | 466.80 | 473.20 | 457.30 | 463.10 | 466.36 | -0.30 | 1,285.16 | 67,685 | 2.21 | 29,470 | 2.20 | 1.37 | 19 |
| 52 | 30-Apr | 493.65 | 494.45 | 455.10 | 464.50 | 471.39 | -5.90 | 1,289.05 | 122,775 | 4.01 | 73,337 | 5.47 | 3.46 | 47 |
| 53 | 29-Apr | 499.45 | 501.00 | 491.00 | 493.65 | 494.95 | 0.33 | 1,369.94 | 46,611 | 1.52 | 15,123 | 1.13 | 0.75 | 10 |
| 54 | 28-Apr | 490.00 | 495.00 | 485.35 | 492.05 | 490.72 | -0.58 | 1,365.50 | 53,316 | 1.74 | 24,118 | 1.80 | 1.18 | 15 |
| 55 | 25-Apr | 512.00 | 519.00 | 489.00 | 494.90 | 497.53 | -3.56 | 1,373.41 | 130,167 | 4.25 | 46,273 | 3.45 | 2.30 | 30 |
| 56 | 24-Apr | 505.20 | 516.00 | 499.40 | 513.15 | 508.69 | 2.24 | 1,424.06 | 136,492 | 4.46 | 62,598 | 4.67 | 3.18 | 40 |
| 57 | 23-Apr | 512.00 | 513.55 | 492.75 | 501.90 | 502.31 | -0.93 | 1,392.84 | 98,444 | 3.22 | 35,999 | 2.69 | 1.81 | 23 |
| 58 | 22-Apr | 509.00 | 523.50 | 501.10 | 506.60 | 513.23 | 1.42 | 1,405.88 | 260,707 | 8.52 | 64,897 | 4.84 | 3.33 | 41 |
| 59 | 21-Apr | 497.75 | 507.60 | 488.70 | 499.50 | 498.32 | 1.21 | 1,386.18 | 129,495 | 4.23 | 47,966 | 3.58 | 2.39 | 31 |
| 60 | 17-Apr | 496.95 | 506.90 | 483.35 | 493.55 | 493.79 | 0.34 | 1,369.66 | 99,986 | 3.27 | 31,130 | 2.32 | 1.54 | 20 |
| 61 | 16-Apr | 492.70 | 509.00 | 490.50 | 491.90 | 496.92 | 0.63 | 1,365.09 | 147,783 | 4.83 | 49,978 | 3.73 | 2.48 | 32 |
| 62 | 15-Apr | 490.70 | 505.00 | 485.00 | 488.80 | 491.12 | 1.11 | 1,356.48 | 190,484 | 6.22 | 67,582 | 5.04 | 3.32 | 43 |
| 63 | 11-Apr | 499.00 | 502.00 | 476.25 | 483.45 | 489.94 | -0.11 | 1,341.64 | 119,769 | 3.91 | 45,428 | 3.39 | 2.23 | 29 |
| 64 | 09-Apr | 482.70 | 489.00 | 469.05 | 484.00 | 477.05 | -1.23 | 1,343.00 | 120,264 | 3.93 | 44,300 | 3.31 | 2.11 | 28 |
| 65 | 08-Apr | 472.00 | 506.40 | 461.40 | 490.05 | 485.55 | 6.82 | 1,359.95 | 226,330 | 7.39 | 59,968 | 4.48 | 2.91 | 38 |
| 66 | 07-Apr | 436.05 | 468.70 | 434.00 | 458.75 | 449.17 | -5.23 | 1,273.09 | 166,624 | 5.44 | 55,627 | 4.15 | 2.50 | 35 |
| 67 | 04-Apr | 501.50 | 501.50 | 477.85 | 484.05 | 485.19 | -2.90 | 1,343.30 | 101,095 | 3.30 | 41,226 | 3.08 | 2.00 | 26 |