| Macro-sector: Industrials | Band: 10 | High52 Price: 844.4 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 494.8 / 412.65 | Week: 501.65 / 460.0 | Day: 485.0 / 477.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 480.05 | 485.00 | 477.05 | 480.25 | 480.99 | -0.24 | 1,332.76 | 38,182 | 1.00 | 14,077 | 1.00 | 0.68 | 0.09 |
| 2 | 21-May | 475.30 | 485.20 | 471.30 | 481.40 | 479.28 | 1.28 | 1,335.95 | 60,626 | 1.59 | 27,172 | 1.93 | 1.30 | 0.17 |
| 3 | 20-May | 486.00 | 488.85 | 469.60 | 475.30 | 476.85 | -1.37 | 1,319.02 | 84,518 | 2.21 | 42,881 | 3.05 | 2.04 | 0.27 |
| 4 | 19-May | 496.45 | 508.55 | 479.20 | 481.90 | 492.21 | -1.52 | 1,337.33 | 159,337 | 4.17 | 74,778 | 5.31 | 3.68 | 0.48 |
| 5 | 16-May | 492.90 | 495.55 | 483.15 | 489.35 | 489.75 | 0.45 | 1,358.01 | 119,196 | 3.12 | 68,601 | 4.87 | 3.36 | 0.44 |
| 6 | 15-May | 492.40 | 497.20 | 486.00 | 487.15 | 489.68 | -1.07 | 1,351.90 | 86,515 | 2.27 | 53,287 | 3.79 | 2.61 | 0.34 |
| 7 | 14-May | 491.90 | 501.65 | 485.00 | 492.40 | 494.72 | 0.80 | 1,366.47 | 107,035 | 2.80 | 51,870 | 3.68 | 2.57 | 0.33 |
| 8 | 13-May | 479.90 | 489.90 | 472.00 | 488.50 | 482.23 | 2.21 | 1,355.65 | 71,994 | 1.89 | 32,614 | 2.32 | 1.57 | 0.21 |
| 9 | 12-May | 479.50 | 481.00 | 460.00 | 477.95 | 472.83 | 6.61 | 1,326.37 | 111,004 | 2.91 | 37,872 | 2.69 | 1.79 | 0.24 |
| 10 | 09-May | 443.10 | 452.00 | 438.85 | 448.30 | 444.62 | -0.84 | 1,244.09 | 68,632 | 1.80 | 26,209 | 1.86 | 1.17 | 0.17 |
| 11 | 08-May | 459.40 | 472.00 | 449.60 | 452.10 | 462.86 | -0.62 | 1,254.64 | 64,187 | 1.68 | 23,806 | 1.69 | 1.10 | 0.15 |
| 12 | 07-May | 451.30 | 459.80 | 443.70 | 454.90 | 452.06 | 0.05 | 1,262.41 | 53,292 | 1.40 | 18,879 | 1.34 | 0.85 | 0.12 |
| 13 | 06-May | 481.75 | 482.60 | 451.30 | 454.65 | 463.02 | -4.21 | 1,261.71 | 70,447 | 1.84 | 31,595 | 2.24 | 1.46 | 0.20 |
| 14 | 05-May | 464.00 | 477.40 | 459.00 | 474.65 | 468.85 | 2.49 | 1,317.21 | 60,606 | 1.59 | 23,429 | 1.66 | 1.10 | 0.15 |
| 15 | 02-May | 466.80 | 473.20 | 457.30 | 463.10 | 466.36 | -0.30 | 1,285.16 | 67,685 | 1.77 | 29,470 | 2.09 | 1.37 | 0.19 |
| 16 | 30-Apr | 493.65 | 494.45 | 455.10 | 464.50 | 471.39 | -5.90 | 1,289.05 | 122,775 | 3.22 | 73,337 | 5.21 | 3.46 | 0.47 |
| 17 | 29-Apr | 499.45 | 501.00 | 491.00 | 493.65 | 494.95 | 0.33 | 1,369.94 | 46,611 | 1.22 | 15,123 | 1.07 | 0.75 | 0.10 |
| 18 | 28-Apr | 490.00 | 495.00 | 485.35 | 492.05 | 490.72 | -0.58 | 1,365.50 | 53,316 | 1.40 | 24,118 | 1.71 | 1.18 | 0.15 |
| 19 | 25-Apr | 512.00 | 519.00 | 489.00 | 494.90 | 497.53 | -3.56 | 1,373.41 | 130,167 | 3.41 | 46,273 | 3.29 | 2.30 | 0.30 |
| 20 | 24-Apr | 505.20 | 516.00 | 499.40 | 513.15 | 508.69 | 2.24 | 1,424.06 | 136,492 | 3.57 | 62,598 | 4.45 | 3.18 | 0.40 |
| 21 | 23-Apr | 512.00 | 513.55 | 492.75 | 501.90 | 502.31 | -0.93 | 1,392.84 | 98,444 | 2.58 | 35,999 | 2.56 | 1.81 | 0.23 |
| 22 | 22-Apr | 509.00 | 523.50 | 501.10 | 506.60 | 513.23 | 1.42 | 1,405.88 | 260,707 | 6.83 | 64,897 | 4.61 | 3.33 | 0.41 |
| 23 | 21-Apr | 497.75 | 507.60 | 488.70 | 499.50 | 498.32 | 1.21 | 1,386.18 | 129,495 | 3.39 | 47,966 | 3.41 | 2.39 | 0.31 |
| 24 | 17-Apr | 496.95 | 506.90 | 483.35 | 493.55 | 493.79 | 0.34 | 1,369.66 | 99,986 | 2.62 | 31,130 | 2.21 | 1.54 | 0.20 |
| 25 | 16-Apr | 492.70 | 509.00 | 490.50 | 491.90 | 496.92 | 0.63 | 1,365.09 | 147,783 | 3.87 | 49,978 | 3.55 | 2.48 | 0.32 |
| 26 | 15-Apr | 490.70 | 505.00 | 485.00 | 488.80 | 491.12 | 1.11 | 1,356.48 | 190,484 | 4.99 | 67,582 | 4.80 | 3.32 | 0.43 |
| 27 | 11-Apr | 499.00 | 502.00 | 476.25 | 483.45 | 489.94 | -0.11 | 1,341.64 | 119,769 | 3.14 | 45,428 | 3.23 | 2.23 | 0.29 |
| 28 | 09-Apr | 482.70 | 489.00 | 469.05 | 484.00 | 477.05 | -1.23 | 1,343.00 | 120,264 | 3.15 | 44,300 | 3.15 | 2.11 | 0.28 |
| 29 | 08-Apr | 472.00 | 506.40 | 461.40 | 490.05 | 485.55 | 6.82 | 1,359.95 | 226,330 | 5.93 | 59,968 | 4.26 | 2.91 | 0.38 |
| 30 | 07-Apr | 436.05 | 468.70 | 434.00 | 458.75 | 449.17 | -5.23 | 1,273.09 | 166,624 | 4.36 | 55,627 | 3.95 | 2.50 | 0.35 |
| 31 | 04-Apr | 501.50 | 501.50 | 477.85 | 484.05 | 485.19 | -2.90 | 1,343.30 | 101,095 | 2.65 | 41,226 | 2.93 | 2.00 | 0.26 |
| 32 | 03-Apr | 479.95 | 504.70 | 476.35 | 498.50 | 495.70 | 1.81 | 1,383.40 | 185,747 | 4.86 | 47,070 | 3.34 | 2.33 | 0.30 |
| 33 | 02-Apr | 497.95 | 499.85 | 482.40 | 489.65 | 490.15 | -3.06 | 1,358.84 | 259,801 | 6.80 | 43,657 | 3.10 | 2.14 | 0.28 |
| 34 | 01-Apr | 445.15 | 517.70 | 445.15 | 505.10 | 499.21 | 14.37 | 1,401.72 | 1,915,570 | 50.17 | 165,496 | 11.76 | 8.26 | 1.06 |
| 35 | 28-Mar | 440.00 | 458.95 | 439.90 | 441.65 | 446.30 | 0.05 | 1,225.64 | 109,789 | 2.88 | 52,741 | 3.75 | 2.35 | 0.34 |
| 36 | 27-Mar | 448.00 | 459.15 | 440.00 | 441.45 | 444.62 | -0.95 | 1,225.08 | 143,132 | 3.75 | 77,866 | 5.53 | 3.46 | 0.50 |
| 37 | 26-Mar | 461.25 | 473.95 | 444.15 | 445.70 | 455.85 | -3.37 | 1,236.87 | 106,431 | 2.79 | 53,528 | 3.80 | 2.44 | 0.34 |
| 38 | 25-Mar | 480.05 | 493.80 | 458.00 | 461.25 | 470.42 | -3.22 | 1,280.03 | 84,076 | 2.20 | 39,057 | 2.77 | 1.84 | 0.25 |
| 39 | 24-Mar | 472.05 | 494.80 | 472.05 | 476.60 | 483.59 | 1.79 | 1,322.63 | 121,654 | 3.19 | 55,915 | 3.97 | 2.70 | 0.36 |
| 40 | 21-Mar | 453.00 | 479.25 | 453.00 | 468.20 | 468.24 | 3.53 | 1,299.31 | 113,033 | 2.96 | 36,851 | 2.62 | 1.73 | 0.23 |
| 41 | 20-Mar | 459.90 | 467.40 | 450.00 | 452.25 | 457.33 | -0.79 | 1,255.05 | 91,032 | 2.38 | 39,294 | 2.79 | 1.80 | 0.25 |
| 42 | 19-Mar | 436.50 | 458.45 | 432.40 | 455.85 | 450.06 | 5.44 | 1,265.04 | 85,340 | 2.24 | 41,362 | 2.94 | 1.86 | 0.26 |
| 43 | 18-Mar | 420.00 | 436.90 | 417.95 | 432.35 | 430.21 | 4.22 | 1,199.83 | 69,892 | 1.83 | 34,491 | 2.45 | 1.48 | 0.22 |
| 44 | 17-Mar | 415.80 | 420.70 | 412.65 | 414.85 | 416.20 | -0.23 | 1,151.26 | 54,751 | 1.43 | 32,345 | 2.30 | 1.35 | 0.21 |
| 45 | 13-Mar | 421.85 | 427.50 | 414.40 | 415.80 | 420.23 | -1.43 | 1,153.90 | 64,691 | 1.69 | 26,578 | 1.89 | 1.12 | 0.17 |
| 46 | 12-Mar | 432.55 | 440.00 | 420.10 | 421.85 | 427.87 | -2.47 | 1,170.69 | 60,313 | 1.58 | 33,197 | 2.36 | 1.42 | 0.21 |
| 47 | 11-Mar | 433.70 | 442.00 | 430.95 | 432.55 | 434.57 | -2.52 | 1,200.38 | 56,302 | 1.47 | 22,769 | 1.62 | 0.99 | 0.15 |
| 48 | 10-Mar | 471.50 | 471.50 | 440.00 | 443.75 | 450.60 | -4.22 | 1,231.46 | 68,009 | 1.78 | 40,044 | 2.84 | 1.80 | 0.26 |
| 49 | 07-Mar | 447.05 | 469.00 | 447.05 | 463.30 | 461.73 | 2.60 | 1,285.72 | 73,094 | 1.91 | 32,996 | 2.34 | 1.52 | 0.21 |
| 50 | 06-Mar | 452.00 | 458.95 | 448.35 | 451.55 | 453.81 | 0.41 | 1,253.11 | 58,035 | 1.52 | 28,382 | 2.02 | 1.29 | 0.18 |
| 51 | 05-Mar | 430.00 | 457.25 | 430.00 | 449.70 | 447.70 | 4.39 | 1,247.98 | 61,384 | 1.61 | 25,956 | 1.84 | 1.16 | 0.17 |
| 52 | 04-Mar | 424.50 | 445.90 | 415.00 | 430.80 | 435.74 | 0.97 | 1,195.53 | 76,690 | 2.01 | 29,556 | 2.10 | 1.29 | 0.19 |
| 53 | 03-Mar | 447.15 | 462.20 | 420.10 | 426.65 | 434.16 | -3.16 | 1,184.01 | 135,748 | 3.56 | 47,544 | 3.38 | 2.06 | 0.30 |
| 54 | 28-Feb | 454.45 | 454.45 | 435.50 | 440.55 | 441.50 | -3.12 | 1,222.58 | 56,100 | 1.47 | 26,774 | 1.90 | 1.18 | 0.17 |
| 55 | 27-Feb | 468.00 | 471.90 | 451.90 | 454.75 | 459.22 | -2.50 | 1,261.99 | 35,211 | 0.92 | 15,883 | 1.13 | 0.73 | 0.10 |
| 56 | 25-Feb | 471.00 | 475.00 | 463.10 | 466.40 | 467.09 | -0.87 | 1,294.32 | 40,828 | 1.07 | 15,679 | 1.11 | 0.73 | 0.10 |
| 57 | 24-Feb | 469.05 | 474.75 | 459.15 | 470.50 | 466.64 | -0.84 | 1,305.70 | 37,588 | 0.98 | 12,808 | 0.91 | 0.60 | 0.08 |
| 58 | 21-Feb | 482.30 | 502.15 | 471.05 | 474.50 | 483.65 | -2.55 | 1,316.80 | 45,453 | 1.19 | 20,781 | 1.48 | 1.01 | 0.13 |
| 59 | 20-Feb | 474.20 | 489.90 | 468.00 | 486.90 | 481.45 | 3.94 | 1,351.21 | 37,849 | 0.99 | 17,585 | 1.25 | 0.85 | 0.11 |
| 60 | 19-Feb | 450.00 | 477.75 | 445.75 | 468.45 | 469.18 | 2.79 | 1,300.01 | 40,772 | 1.07 | 15,907 | 1.13 | 0.75 | 0.10 |
| 61 | 18-Feb | 466.75 | 472.15 | 453.80 | 455.75 | 459.05 | -2.36 | 1,264.76 | 50,901 | 1.33 | 28,447 | 2.02 | 1.31 | 0.18 |
| 62 | 17-Feb | 480.00 | 492.00 | 460.00 | 466.75 | 471.63 | -2.96 | 1,295.29 | 76,719 | 2.01 | 37,003 | 2.63 | 1.75 | 0.24 |
| 63 | 14-Feb | 502.00 | 505.30 | 470.00 | 481.00 | 484.24 | -3.41 | 1,334.00 | 59,649 | 1.56 | 31,143 | 2.21 | 1.51 | 0.20 |
| 64 | 13-Feb | 522.20 | 524.00 | 491.10 | 498.00 | 508.14 | -4.23 | 1,382.00 | 73,512 | 1.93 | 30,846 | 2.19 | 1.57 | 0.20 |
| 65 | 12-Feb | 516.00 | 527.20 | 488.05 | 520.00 | 506.05 | 0.99 | 1,443.00 | 87,340 | 2.29 | 27,131 | 1.93 | 1.37 | 0.17 |
| 66 | 11-Feb | 538.00 | 538.90 | 502.00 | 514.90 | 514.46 | -4.78 | 1,428.91 | 66,351 | 1.74 | 22,864 | 1.62 | 1.18 | 0.15 |
| 67 | 10-Feb | 569.00 | 583.95 | 534.00 | 540.75 | 554.97 | 1.34 | 1,500.65 | 308,249 | 8.07 | 51,174 | 3.64 | 2.84 | 0.33 |