| Macro-sector: Industrials | Band: 10 | High52 Price: 554.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 5; VWAP21: | Low52 Price: 380.05 | Barrier: 420.2; Drift%: -1.92 |
| Basic Industry: Commercial Vehicles | Total Equity: 27,751,280 | Low52 Date: 30-Mar-2026 | SHP: 42.7 / 0.38 / 0.1 / 56.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 484.5 / 419.65 | Week: 523.95 / 462.85 | Day: 416.9 / 408.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 413.05 | 416.90 | 408.10 | 412.30 | 412.55 | -0.55 | 1,144.19 | 63,825 | 2.28 | 25,838 | 1.81 | 1.07 | 16 |
| 2 | 06-Apr | 414.80 | 418.05 | 402.35 | 414.60 | 411.62 | 1.39 | 1,150.57 | 117,611 | 4.21 | 29,177 | 2.04 | 1.20 | 19 |
| 3 | 02-Apr | 403.00 | 413.40 | 396.30 | 408.90 | 404.99 | -1.02 | 1,134.75 | 128,872 | 4.61 | 32,800 | 2.29 | 1.33 | 21 |
| 4 | 01-Apr | 402.00 | 420.20 | 396.00 | 413.10 | 411.46 | 8.08 | 1,146.41 | 309,488 | 11.08 | 53,860 | 3.77 | 2.22 | 34 |
| 5 | 30-Mar | 393.55 | 399.50 | 380.05 | 382.20 | 388.19 | -4.63 | 1,060.65 | 115,054 | 4.12 | 57,728 | 4.04 | 2.24 | 37 |
| 6 | 27-Mar | 412.20 | 414.05 | 395.30 | 400.75 | 402.91 | -3.52 | 1,112.13 | 151,699 | 5.43 | 75,711 | 5.30 | 3.05 | 48 |
| 7 | 25-Mar | 414.70 | 428.25 | 411.10 | 415.35 | 420.89 | 0.68 | 1,152.65 | 179,786 | 6.44 | 91,093 | 6.37 | 3.83 | 58 |
| 8 | 24-Mar | 400.00 | 415.60 | 395.15 | 412.55 | 406.50 | 5.48 | 1,144.88 | 136,967 | 4.90 | 44,240 | 3.09 | 1.80 | 28 |
| 9 | 23-Mar | 408.85 | 411.95 | 390.00 | 391.10 | 396.20 | -6.22 | 1,085.35 | 138,813 | 4.97 | 66,851 | 4.68 | 2.65 | 42 |
| 10 | 20-Mar | 421.20 | 424.25 | 414.00 | 417.05 | 419.47 | 0.28 | 1,157.37 | 75,987 | 2.72 | 20,344 | 1.42 | 0.85 | 13 |
| 11 | 19-Mar | 419.25 | 423.60 | 412.60 | 415.90 | 418.12 | -2.20 | 1,154.18 | 112,042 | 4.01 | 46,734 | 3.27 | 1.95 | 30 |
| 12 | 18-Mar | 412.00 | 431.90 | 412.00 | 425.25 | 424.71 | 3.35 | 1,180.12 | 172,455 | 6.17 | 59,597 | 4.17 | 2.53 | 38 |
| 13 | 17-Mar | 410.00 | 416.00 | 404.75 | 411.45 | 411.00 | 1.45 | 1,141.83 | 95,017 | 3.40 | 36,698 | 2.57 | 1.00 | 23 |
| 14 | 16-Mar | 406.05 | 412.00 | 396.70 | 405.55 | 403.86 | -0.37 | 1,125.45 | 138,586 | 4.96 | 51,036 | 3.57 | 2.06 | 32 |
| 15 | 13-Mar | 426.85 | 427.00 | 403.40 | 407.05 | 410.28 | -4.18 | 1,129.62 | 135,003 | 4.83 | 61,556 | 4.31 | 2.53 | 39 |
| 16 | 12-Mar | 426.95 | 428.00 | 416.85 | 424.80 | 422.19 | -1.50 | 1,178.87 | 121,249 | 4.34 | 34,946 | 2.44 | 1.48 | 22 |
| 17 | 11-Mar | 432.20 | 441.45 | 429.60 | 431.25 | 434.72 | -0.19 | 1,196.77 | 136,313 | 4.88 | 52,989 | 3.71 | 2.30 | 34 |
| 18 | 10-Mar | 430.70 | 434.00 | 421.05 | 432.05 | 427.97 | 2.31 | 1,198.99 | 170,233 | 6.09 | 55,998 | 3.92 | 2.40 | 36 |
| 19 | 09-Mar | 439.35 | 439.35 | 418.00 | 422.30 | 423.46 | -5.14 | 1,171.94 | 191,302 | 6.85 | 73,829 | 5.16 | 3.13 | 47 |
| 20 | 06-Mar | 450.55 | 456.90 | 442.00 | 445.20 | 449.57 | -1.68 | 1,235.49 | 116,167 | 4.16 | 42,706 | 2.99 | 1.92 | 27 |
| 21 | 05-Mar | 455.00 | 462.00 | 441.50 | 452.80 | 450.84 | -0.24 | 1,256.58 | 184,843 | 6.62 | 56,325 | 3.94 | 2.54 | 36 |
| 22 | 04-Mar | 475.00 | 475.00 | 450.10 | 453.90 | 457.09 | -4.94 | 1,259.63 | 367,485 | 13.16 | 94,317 | 6.60 | 4.31 | 60 |
| 23 | 02-Mar | 475.00 | 509.40 | 469.60 | 477.50 | 486.94 | -3.69 | 1,325.12 | 488,445 | 17.49 | 130,712 | 9.14 | 6.36 | 83 |
| 24 | 27-Feb | 503.00 | 518.40 | 492.80 | 495.80 | 503.50 | -1.39 | 1,375.91 | 500,297 | 17.91 | 86,301 | 6.04 | 4.35 | 55 |
| 25 | 26-Feb | 477.10 | 523.95 | 477.10 | 502.80 | 512.08 | 5.25 | 1,395.33 | 2,600,917 | 93.11 | 260,945 | 18.25 | 13.36 | 165 |
| 26 | 25-Feb | 475.05 | 481.50 | 470.70 | 477.70 | 476.82 | 0.91 | 1,325.68 | 122,243 | 4.38 | 39,975 | 2.80 | 1.91 | 25 |
| 27 | 24-Feb | 480.10 | 482.85 | 462.85 | 473.40 | 471.24 | -1.45 | 1,313.75 | 187,377 | 6.71 | 83,314 | 5.83 | 3.93 | 53 |
| 28 | 23-Feb | 478.95 | 509.00 | 477.10 | 480.35 | 492.33 | 1.06 | 1,333.03 | 345,665 | 12.37 | 71,759 | 5.02 | 3.53 | 46 |
| 29 | 20-Feb | 494.00 | 497.35 | 472.35 | 475.30 | 482.65 | -3.97 | 1,319.02 | 291,584 | 10.44 | 96,309 | 6.74 | 4.65 | 61 |
| 30 | 19-Feb | 522.00 | 523.55 | 491.10 | 494.95 | 504.51 | -4.96 | 1,373.55 | 288,053 | 10.31 | 113,739 | 7.96 | 5.74 | 72 |
| 31 | 18-Feb | 525.00 | 525.00 | 504.05 | 520.80 | 516.89 | 1.21 | 1,445.29 | 447,353 | 16.02 | 126,591 | 8.85 | 6.54 | 80 |
| 32 | 17-Feb | 500.00 | 520.50 | 497.85 | 514.55 | 511.25 | 3.35 | 1,427.94 | 436,843 | 15.64 | 130,907 | 9.16 | 6.69 | 83 |
| 33 | 16-Feb | 499.95 | 518.00 | 495.55 | 497.85 | 504.90 | -0.50 | 1,381.60 | 249,432 | 8.93 | 81,471 | 5.70 | 4.11 | 52 |
| 34 | 13-Feb | 507.95 | 514.15 | 496.00 | 500.35 | 503.27 | -2.32 | 1,388.54 | 200,039 | 7.16 | 66,895 | 4.68 | 3.37 | 42 |
| 35 | 12-Feb | 500.35 | 527.20 | 495.60 | 512.25 | 512.74 | 2.38 | 1,421.56 | 490,896 | 17.57 | 94,851 | 6.63 | 4.86 | 60 |
| 36 | 11-Feb | 514.70 | 518.50 | 497.15 | 500.35 | 505.49 | -3.44 | 1,388.54 | 267,867 | 9.59 | 76,070 | 5.32 | 3.85 | 48 |
| 37 | 10-Feb | 483.00 | 531.00 | 475.00 | 518.15 | 515.96 | 6.82 | 1,437.93 | 1,937,197 | 69.35 | 390,017 | 27.28 | 20.12 | 247 |
| 38 | 09-Feb | 481.15 | 505.00 | 477.60 | 485.05 | 494.24 | 8.80 | 1,346.08 | 3,411,805 | 122.14 | 459,306 | 32.13 | 22.70 | 291 |
| 39 | 06-Feb | 432.10 | 448.00 | 428.10 | 445.80 | 440.15 | 3.28 | 1,237.15 | 162,088 | 5.80 | 57,058 | 3.99 | 2.51 | 36 |
| 40 | 05-Feb | 435.00 | 437.90 | 430.05 | 431.65 | 433.42 | -0.92 | 1,197.88 | 56,134 | 2.01 | 25,578 | 1.79 | 1.11 | 16 |
| 41 | 04-Feb | 428.10 | 437.65 | 422.15 | 435.65 | 432.27 | 1.74 | 1,208.98 | 96,632 | 3.46 | 30,678 | 2.15 | 1.33 | 19 |
| 42 | 03-Feb | 437.30 | 447.95 | 425.05 | 428.20 | 433.81 | 1.19 | 1,188.31 | 271,295 | 9.71 | 57,032 | 3.99 | 2.47 | 36 |
| 43 | 02-Feb | 396.15 | 436.00 | 383.15 | 423.15 | 422.85 | 6.67 | 1,174.30 | 3,072,283 | 109.99 | 201,150 | 14.07 | 8.51 | 128 |
| 44 | 01-Feb | 403.10 | 407.00 | 390.15 | 396.70 | 398.28 | -1.11 | 1,100.89 | 35,821 | 1.28 | 16,651 | 1.16 | 0.66 | 11 |
| 45 | 30-Jan | 394.85 | 409.50 | 392.00 | 401.15 | 403.04 | 0.41 | 1,113.24 | 53,070 | 1.90 | 23,992 | 1.68 | 0.97 | 15 |
| 46 | 29-Jan | 402.90 | 408.00 | 393.65 | 399.50 | 400.10 | -0.82 | 1,108.66 | 46,672 | 1.67 | 21,316 | 1.49 | 0.85 | 14 |
| 47 | 28-Jan | 386.00 | 405.50 | 386.00 | 402.80 | 396.16 | 3.64 | 1,117.82 | 95,542 | 3.42 | 40,567 | 2.84 | 1.61 | 26 |
| 48 | 27-Jan | 390.90 | 393.40 | 381.15 | 388.65 | 386.71 | -0.09 | 1,078.55 | 66,261 | 2.37 | 25,031 | 1.75 | 0.97 | 16 |
| 49 | 23-Jan | 397.00 | 402.65 | 385.10 | 389.00 | 394.95 | -2.36 | 1,079.00 | 65,878 | 2.36 | 28,368 | 1.98 | 1.12 | 18 |
| 50 | 22-Jan | 397.95 | 404.90 | 394.00 | 398.40 | 398.46 | 1.36 | 1,105.61 | 115,558 | 4.14 | 33,161 | 2.32 | 1.32 | 21 |
| 51 | 21-Jan | 403.00 | 411.40 | 384.80 | 393.05 | 395.67 | -3.51 | 1,090.76 | 151,571 | 5.43 | 59,952 | 4.19 | 2.37 | 38 |
| 52 | 20-Jan | 426.50 | 429.00 | 405.15 | 407.35 | 415.52 | -4.40 | 1,130.45 | 136,544 | 4.89 | 64,269 | 4.50 | 2.67 | 41 |
| 53 | 19-Jan | 432.00 | 433.20 | 423.25 | 426.10 | 427.29 | -1.80 | 1,182.48 | 68,546 | 2.45 | 37,821 | 2.65 | 1.62 | 24 |
| 54 | 16-Jan | 435.00 | 447.90 | 431.95 | 433.90 | 437.29 | -0.45 | 1,204.13 | 69,816 | 2.50 | 33,998 | 2.38 | 1.49 | 22 |
| 55 | 14-Jan | 434.00 | 439.35 | 432.55 | 435.85 | 435.98 | 0.52 | 1,209.54 | 40,960 | 1.47 | 20,977 | 1.47 | 0.91 | 13 |
| 56 | 13-Jan | 439.00 | 441.15 | 431.15 | 433.60 | 435.59 | -0.85 | 1,203.30 | 27,932 | 1.00 | 14,296 | 1.00 | 0.62 | 9 |
| 57 | 12-Jan | 427.05 | 443.45 | 422.55 | 437.30 | 432.74 | 1.22 | 1,213.56 | 83,387 | 2.99 | 30,709 | 2.15 | 1.33 | 19 |
| 58 | 09-Jan | 441.00 | 443.05 | 425.50 | 432.05 | 436.94 | -2.01 | 1,198.99 | 68,459 | 2.45 | 25,029 | 1.75 | 1.09 | 16 |
| 59 | 08-Jan | 456.15 | 456.15 | 439.10 | 440.90 | 444.81 | -2.76 | 1,223.55 | 52,003 | 1.86 | 27,060 | 1.89 | 1.20 | 17 |
| 60 | 07-Jan | 454.80 | 460.25 | 450.65 | 453.40 | 454.63 | 0.03 | 1,258.24 | 53,719 | 1.92 | 21,493 | 1.50 | 0.98 | 14 |
| 61 | 06-Jan | 464.00 | 464.00 | 448.60 | 453.25 | 454.33 | -1.09 | 1,257.83 | 77,005 | 2.76 | 29,207 | 2.04 | 1.33 | 19 |
| 62 | 05-Jan | 466.00 | 466.00 | 454.85 | 458.25 | 458.85 | -1.26 | 1,271.70 | 92,984 | 3.33 | 29,206 | 2.04 | 1.34 | 19 |
| 63 | 02-Jan | 473.80 | 484.75 | 462.00 | 464.10 | 473.27 | -2.05 | 1,287.94 | 333,656 | 11.94 | 74,922 | 5.24 | 3.55 | 48 |
| 64 | 01-Jan | 445.00 | 495.00 | 438.00 | 473.80 | 475.40 | 7.73 | 1,314.86 | 3,220,456 | 115.29 | 313,500 | 21.93 | 14.90 | 199 |
| 65 | 31-Dec | 433.70 | 444.70 | 433.70 | 439.80 | 438.94 | 1.34 | 1,220.50 | 106,731 | 3.82 | 44,300 | 3.10 | 1.94 | 28 |
| 66 | 30-Dec | 433.35 | 439.90 | 429.15 | 434.00 | 433.51 | 0.25 | 1,204.00 | 48,792 | 1.75 | 16,508 | 1.15 | 0.72 | 10 |
| 67 | 29-Dec | 439.75 | 439.75 | 429.55 | 432.90 | 434.21 | -1.06 | 1,201.35 | 34,215 | 1.22 | 19,215 | 1.34 | 0.83 | 12 |