| Macro-sector: Industrials | Band: 10 | High52 Price: 724.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 5; VWAP21: | Low52 Price: 412.65 | Barrier: 448.65; Drift%: -4.92 |
| Basic Industry: Commercial Vehicles | Total Equity: 27,751,280 | Low52 Date: 17-Mar-2025 | SHP: 42.73 / 0.37 / 0.13 / 56.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 477.85 / 441.2 | Week: 435.05 / 422.6 | Day: 434.7 / 420.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 434.00 | 434.70 | 420.00 | 427.60 | 425.95 | -0.44 | 1,186.64 | 50,861 | 2.57 | 11,955 | 1.52 | 0.51 | 8 |
| 2 | 26-Aug | 441.60 | 443.95 | 425.00 | 429.50 | 433.15 | -2.51 | 1,191.92 | 45,224 | 2.29 | 23,621 | 3.00 | 1.02 | 15 |
| 3 | 25-Aug | 449.95 | 449.95 | 438.00 | 440.55 | 441.86 | -1.24 | 1,222.58 | 35,702 | 1.80 | 19,318 | 2.45 | 0.85 | 12 |
| 4 | 22-Aug | 451.75 | 452.20 | 444.00 | 446.10 | 447.85 | -0.79 | 1,237.98 | 24,551 | 1.24 | 12,257 | 1.56 | 0.55 | 8 |
| 5 | 21-Aug | 457.15 | 459.90 | 447.15 | 449.65 | 454.65 | -1.64 | 1,247.84 | 42,495 | 2.15 | 24,666 | 3.13 | 1.12 | 16 |
| 6 | 20-Aug | 455.00 | 464.55 | 453.95 | 457.15 | 458.35 | 0.86 | 1,268.65 | 67,771 | 3.43 | 29,603 | 3.76 | 1.36 | 19 |
| 7 | 19-Aug | 447.00 | 456.05 | 440.00 | 453.25 | 450.00 | 2.91 | 1,257.83 | 89,783 | 4.54 | 38,416 | 4.88 | 1.00 | 24 |
| 8 | 18-Aug | 431.00 | 451.10 | 429.85 | 440.45 | 443.45 | 3.45 | 1,222.31 | 158,401 | 8.01 | 48,402 | 6.15 | 2.15 | 31 |
| 9 | 14-Aug | 432.10 | 432.10 | 424.00 | 425.75 | 426.85 | -0.53 | 1,181.51 | 20,611 | 1.04 | 8,567 | 1.09 | 0.37 | 5 |
| 10 | 13-Aug | 426.10 | 431.60 | 423.00 | 428.00 | 427.53 | 0.66 | 1,187.00 | 20,636 | 1.04 | 7,871 | 1.00 | 0.34 | 5 |
| 11 | 12-Aug | 424.25 | 429.00 | 424.00 | 425.20 | 426.25 | 0.07 | 1,179.98 | 20,459 | 1.03 | 9,901 | 1.26 | 0.42 | 6 |
| 12 | 11-Aug | 432.50 | 435.05 | 422.60 | 424.90 | 428.24 | -2.31 | 1,179.15 | 51,314 | 2.59 | 26,025 | 3.31 | 1.11 | 17 |
| 13 | 08-Aug | 445.15 | 448.65 | 430.15 | 434.95 | 439.62 | -2.29 | 1,207.04 | 58,381 | 2.95 | 35,641 | 4.53 | 1.57 | 23 |
| 14 | 07-Aug | 445.00 | 457.95 | 439.35 | 445.15 | 448.65 | 0.30 | 1,235.35 | 253,829 | 12.83 | 36,854 | 4.68 | 1.65 | 24 |
| 15 | 06-Aug | 447.70 | 448.70 | 440.00 | 443.80 | 443.66 | -0.87 | 1,231.60 | 27,732 | 1.40 | 15,109 | 1.92 | 0.67 | 10 |
| 16 | 05-Aug | 445.00 | 453.50 | 444.35 | 447.70 | 448.94 | 0.41 | 1,242.42 | 28,802 | 1.46 | 11,643 | 1.48 | 0.52 | 7 |
| 17 | 04-Aug | 444.00 | 448.50 | 442.90 | 445.85 | 445.30 | 0.58 | 1,237.29 | 19,783 | 1.00 | 8,758 | 1.11 | 0.39 | 6 |
| 18 | 01-Aug | 440.50 | 459.00 | 440.50 | 443.30 | 450.41 | -0.23 | 1,230.21 | 91,164 | 4.61 | 19,089 | 2.42 | 0.86 | 12 |
| 19 | 31-Jul | 442.00 | 447.95 | 441.20 | 444.30 | 444.99 | -1.31 | 1,232.99 | 32,442 | 1.64 | 16,891 | 2.15 | 0.75 | 11 |
| 20 | 30-Jul | 450.50 | 455.45 | 448.00 | 450.20 | 450.97 | -0.03 | 1,249.36 | 24,586 | 1.24 | 11,656 | 1.48 | 0.53 | 7 |
| 21 | 29-Jul | 448.00 | 454.85 | 445.00 | 450.35 | 449.02 | 0.14 | 1,249.78 | 36,814 | 1.86 | 11,928 | 1.52 | 0.54 | 8 |
| 22 | 28-Jul | 457.00 | 457.50 | 446.35 | 449.70 | 450.91 | -1.72 | 1,247.98 | 46,171 | 2.33 | 22,642 | 2.88 | 1.02 | 14 |
| 23 | 25-Jul | 464.00 | 464.00 | 454.00 | 457.55 | 458.29 | -1.70 | 1,269.76 | 46,419 | 2.35 | 20,673 | 2.63 | 0.95 | 13 |
| 24 | 24-Jul | 453.80 | 477.00 | 452.00 | 465.45 | 466.80 | 3.04 | 1,291.68 | 224,444 | 11.34 | 81,766 | 10.39 | 3.82 | 52 |
| 25 | 23-Jul | 453.00 | 454.80 | 449.00 | 451.70 | 450.97 | -0.26 | 1,253.53 | 32,870 | 1.66 | 18,161 | 2.31 | 0.82 | 12 |
| 26 | 22-Jul | 457.00 | 461.30 | 449.75 | 452.90 | 453.54 | -0.82 | 1,256.86 | 35,109 | 1.77 | 17,824 | 2.26 | 0.81 | 11 |
| 27 | 21-Jul | 463.50 | 464.15 | 455.00 | 456.65 | 459.88 | -1.58 | 1,267.26 | 31,013 | 1.57 | 13,557 | 1.72 | 0.62 | 9 |
| 28 | 18-Jul | 470.05 | 477.85 | 462.50 | 464.00 | 468.65 | -1.63 | 1,287.00 | 73,017 | 3.69 | 26,554 | 3.37 | 1.24 | 17 |
| 29 | 17-Jul | 469.75 | 476.70 | 467.10 | 471.70 | 472.18 | 0.74 | 1,309.03 | 86,369 | 4.37 | 41,545 | 5.28 | 1.96 | 27 |
| 30 | 16-Jul | 460.05 | 471.40 | 458.00 | 468.25 | 466.15 | 1.78 | 1,299.45 | 111,788 | 5.65 | 51,503 | 6.54 | 2.40 | 33 |
| 31 | 15-Jul | 463.35 | 471.20 | 458.50 | 460.05 | 462.63 | -0.45 | 1,276.70 | 53,469 | 2.70 | 22,064 | 2.80 | 1.02 | 14 |
| 32 | 14-Jul | 448.00 | 466.05 | 446.95 | 462.15 | 457.43 | 2.55 | 1,282.53 | 67,805 | 3.43 | 28,770 | 3.65 | 1.32 | 18 |
| 33 | 11-Jul | 457.00 | 457.65 | 449.00 | 450.65 | 452.12 | -0.91 | 1,250.61 | 30,605 | 1.55 | 13,395 | 1.70 | 0.61 | 9 |
| 34 | 10-Jul | 446.00 | 458.00 | 446.00 | 454.80 | 453.83 | 1.71 | 1,262.13 | 54,987 | 2.78 | 26,443 | 3.36 | 1.20 | 17 |
| 35 | 09-Jul | 453.00 | 453.00 | 445.85 | 447.15 | 448.57 | -0.77 | 1,240.90 | 43,316 | 2.19 | 22,921 | 2.91 | 1.03 | 15 |
| 36 | 08-Jul | 459.00 | 459.70 | 447.10 | 450.60 | 452.93 | -1.21 | 1,250.47 | 40,282 | 2.04 | 15,334 | 1.95 | 0.69 | 10 |
| 37 | 07-Jul | 453.00 | 460.00 | 451.25 | 456.10 | 454.41 | 0.31 | 1,265.74 | 37,869 | 1.91 | 19,980 | 2.54 | 0.91 | 13 |
| 38 | 04-Jul | 451.90 | 456.70 | 449.60 | 454.70 | 452.48 | 0.63 | 1,261.85 | 39,314 | 1.99 | 16,362 | 2.08 | 0.74 | 10 |
| 39 | 03-Jul | 452.05 | 455.05 | 449.85 | 451.85 | 451.70 | -0.10 | 1,253.94 | 36,367 | 1.84 | 14,680 | 1.86 | 0.66 | 9 |
| 40 | 02-Jul | 455.40 | 458.25 | 449.10 | 452.30 | 452.16 | -0.47 | 1,255.19 | 41,151 | 2.08 | 18,874 | 2.40 | 0.85 | 12 |
| 41 | 01-Jul | 459.90 | 465.80 | 451.50 | 454.45 | 457.49 | -1.19 | 1,261.16 | 72,965 | 3.69 | 31,278 | 3.97 | 1.43 | 20 |
| 42 | 30-Jun | 456.65 | 465.00 | 456.50 | 459.90 | 460.06 | 0.98 | 1,276.28 | 61,661 | 3.12 | 30,406 | 3.86 | 1.40 | 19 |
| 43 | 27-Jun | 459.30 | 462.85 | 454.40 | 455.45 | 458.34 | -0.08 | 1,263.93 | 57,777 | 2.92 | 30,087 | 3.82 | 1.38 | 19 |
| 44 | 26-Jun | 454.00 | 461.70 | 452.10 | 455.80 | 455.61 | -0.08 | 1,264.90 | 42,452 | 2.15 | 20,442 | 2.60 | 0.93 | 13 |
| 45 | 25-Jun | 453.80 | 460.15 | 451.00 | 456.15 | 456.02 | 1.04 | 1,265.87 | 71,328 | 3.61 | 28,438 | 3.61 | 1.30 | 18 |
| 46 | 24-Jun | 444.10 | 458.00 | 444.10 | 451.45 | 453.01 | 2.39 | 1,252.83 | 76,074 | 3.85 | 34,735 | 4.41 | 1.57 | 22 |
| 47 | 23-Jun | 444.00 | 444.95 | 440.00 | 440.90 | 442.43 | -1.22 | 1,223.55 | 37,968 | 1.92 | 20,189 | 2.56 | 0.89 | 13 |
| 48 | 20-Jun | 440.00 | 448.40 | 438.65 | 446.35 | 444.70 | 1.57 | 1,238.68 | 49,219 | 2.49 | 16,968 | 2.16 | 0.75 | 11 |
| 49 | 19-Jun | 451.25 | 452.20 | 437.50 | 439.45 | 444.05 | -2.38 | 1,219.53 | 67,886 | 3.43 | 35,480 | 4.51 | 1.58 | 23 |
| 50 | 18-Jun | 455.00 | 461.85 | 448.00 | 450.15 | 453.25 | -0.91 | 1,249.22 | 74,380 | 3.76 | 31,024 | 3.94 | 1.41 | 20 |
| 51 | 17-Jun | 462.30 | 467.45 | 453.15 | 454.30 | 459.62 | -1.79 | 1,260.74 | 97,799 | 4.94 | 46,719 | 5.93 | 2.15 | 30 |
| 52 | 16-Jun | 469.00 | 472.75 | 457.45 | 462.60 | 462.83 | -1.25 | 1,283.77 | 97,495 | 4.93 | 48,727 | 6.19 | 2.26 | 31 |
| 53 | 13-Jun | 472.00 | 474.15 | 465.25 | 468.45 | 469.35 | -1.76 | 1,300.01 | 70,080 | 3.54 | 33,252 | 4.22 | 1.56 | 21 |
| 54 | 12-Jun | 489.00 | 494.90 | 474.05 | 476.85 | 483.72 | -3.03 | 1,323.32 | 74,675 | 3.77 | 38,094 | 4.84 | 1.84 | 24 |
| 55 | 11-Jun | 490.85 | 508.00 | 485.05 | 491.75 | 498.62 | 1.12 | 1,364.67 | 244,743 | 12.37 | 79,967 | 10.16 | 3.99 | 51 |
| 56 | 10-Jun | 491.75 | 495.00 | 484.55 | 486.30 | 489.93 | -0.43 | 1,349.54 | 54,837 | 2.77 | 27,047 | 3.44 | 1.33 | 17 |
| 57 | 09-Jun | 479.90 | 492.95 | 477.00 | 488.40 | 485.58 | 2.28 | 1,355.37 | 111,520 | 5.64 | 53,949 | 6.85 | 2.62 | 34 |
| 58 | 06-Jun | 473.65 | 481.80 | 471.95 | 477.50 | 477.37 | 1.00 | 1,325.12 | 47,412 | 2.40 | 19,323 | 2.45 | 0.92 | 12 |
| 59 | 05-Jun | 476.45 | 483.70 | 471.35 | 472.75 | 476.89 | -0.67 | 1,311.94 | 50,450 | 2.55 | 24,616 | 3.13 | 1.17 | 16 |
| 60 | 04-Jun | 480.30 | 483.50 | 473.60 | 475.95 | 477.03 | -1.32 | 1,320.82 | 58,158 | 2.94 | 25,634 | 3.26 | 1.22 | 16 |
| 61 | 03-Jun | 488.30 | 490.80 | 480.30 | 482.30 | 484.34 | -0.24 | 1,338.44 | 58,012 | 2.93 | 24,293 | 3.09 | 1.18 | 16 |
| 62 | 02-Jun | 487.00 | 502.00 | 480.00 | 483.45 | 490.22 | -0.11 | 1,341.64 | 202,821 | 10.25 | 59,607 | 7.57 | 2.92 | 38 |
| 63 | 30-May | 480.40 | 487.00 | 470.00 | 484.00 | 482.08 | 0.75 | 1,343.00 | 49,342 | 2.49 | 18,032 | 2.29 | 0.87 | 12 |
| 64 | 29-May | 483.50 | 489.50 | 478.75 | 480.40 | 483.70 | -0.66 | 1,333.17 | 55,916 | 2.83 | 28,065 | 3.57 | 1.36 | 18 |
| 65 | 28-May | 487.65 | 490.70 | 482.20 | 483.60 | 485.27 | -0.48 | 1,342.05 | 52,621 | 2.66 | 25,090 | 3.19 | 1.22 | 16 |
| 66 | 27-May | 490.00 | 491.75 | 483.40 | 485.95 | 486.94 | -0.57 | 1,348.57 | 37,158 | 1.88 | 16,312 | 2.07 | 0.79 | 10 |
| 67 | 26-May | 489.90 | 496.10 | 486.35 | 488.75 | 490.09 | -0.03 | 1,356.34 | 63,062 | 3.19 | 19,107 | 2.43 | 0.94 | 12 |