| 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: 445.15; Drift%: 10.7 |
| 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 / 0.63 / 0.13 / 56.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 494.8 / 412.65 | Week: 494.8 / 439.9 | Day: 504.7 / 476.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 501.50 | 501.50 | 477.85 | 484.05 | 485.19 | -2.90 | 1,343.30 | 101,095 | 1.85 | 41,226 | 1.81 | 2.00 | 0.26 |
| 2 | 03-Apr | 479.95 | 504.70 | 476.35 | 498.50 | 495.70 | 1.81 | 1,383.40 | 185,747 | 3.39 | 47,070 | 2.07 | 2.33 | 0.30 |
| 3 | 02-Apr | 497.95 | 499.85 | 482.40 | 489.65 | 490.15 | -3.06 | 1,358.84 | 259,801 | 4.75 | 43,657 | 1.92 | 2.14 | 0.28 |
| 4 | 01-Apr | 445.15 | 517.70 | 445.15 | 505.10 | 499.21 | 14.37 | 1,401.72 | 1,915,570 | 34.99 | 165,496 | 7.27 | 8.26 | 1.06 |
| 5 | 28-Mar | 440.00 | 458.95 | 439.90 | 441.65 | 446.30 | 0.05 | 1,225.64 | 109,789 | 2.01 | 52,741 | 2.32 | 2.35 | 0.34 |
| 6 | 27-Mar | 448.00 | 459.15 | 440.00 | 441.45 | 444.62 | -0.95 | 1,225.08 | 143,132 | 2.61 | 77,866 | 3.42 | 3.46 | 0.50 |
| 7 | 26-Mar | 461.25 | 473.95 | 444.15 | 445.70 | 455.85 | -3.37 | 1,236.87 | 106,431 | 1.94 | 53,528 | 2.35 | 2.44 | 0.34 |
| 8 | 25-Mar | 480.05 | 493.80 | 458.00 | 461.25 | 470.42 | -3.22 | 1,280.03 | 84,076 | 1.54 | 39,057 | 1.72 | 1.84 | 0.25 |
| 9 | 24-Mar | 472.05 | 494.80 | 472.05 | 476.60 | 483.59 | 1.79 | 1,322.63 | 121,654 | 2.22 | 55,915 | 2.46 | 2.70 | 0.36 |
| 10 | 21-Mar | 453.00 | 479.25 | 453.00 | 468.20 | 468.24 | 3.53 | 1,299.31 | 113,033 | 2.06 | 36,851 | 1.62 | 1.73 | 0.23 |
| 11 | 20-Mar | 459.90 | 467.40 | 450.00 | 452.25 | 457.33 | -0.79 | 1,255.05 | 91,032 | 1.66 | 39,294 | 1.73 | 1.80 | 0.25 |
| 12 | 19-Mar | 436.50 | 458.45 | 432.40 | 455.85 | 450.06 | 5.44 | 1,265.04 | 85,340 | 1.56 | 41,362 | 1.82 | 1.86 | 0.26 |
| 13 | 18-Mar | 420.00 | 436.90 | 417.95 | 432.35 | 430.21 | 4.22 | 1,199.83 | 69,892 | 1.28 | 34,491 | 1.51 | 1.48 | 0.22 |
| 14 | 17-Mar | 415.80 | 420.70 | 412.65 | 414.85 | 416.20 | -0.23 | 1,151.26 | 54,751 | 1.00 | 32,345 | 1.42 | 1.35 | 0.21 |
| 15 | 13-Mar | 421.85 | 427.50 | 414.40 | 415.80 | 420.23 | -1.43 | 1,153.90 | 64,691 | 1.18 | 26,578 | 1.17 | 1.12 | 0.17 |
| 16 | 12-Mar | 432.55 | 440.00 | 420.10 | 421.85 | 427.87 | -2.47 | 1,170.69 | 60,313 | 1.10 | 33,197 | 1.46 | 1.42 | 0.21 |
| 17 | 11-Mar | 433.70 | 442.00 | 430.95 | 432.55 | 434.57 | -2.52 | 1,200.38 | 56,302 | 1.03 | 22,769 | 1.00 | 0.99 | 0.15 |
| 18 | 10-Mar | 471.50 | 471.50 | 440.00 | 443.75 | 450.60 | -4.22 | 1,231.46 | 68,009 | 1.24 | 40,044 | 1.76 | 1.80 | 0.26 |
| 19 | 07-Mar | 447.05 | 469.00 | 447.05 | 463.30 | 461.73 | 2.60 | 1,285.72 | 73,094 | 1.34 | 32,996 | 1.45 | 1.52 | 0.21 |
| 20 | 06-Mar | 452.00 | 458.95 | 448.35 | 451.55 | 453.81 | 0.41 | 1,253.11 | 58,035 | 1.06 | 28,382 | 1.25 | 1.29 | 0.18 |
| 21 | 05-Mar | 430.00 | 457.25 | 430.00 | 449.70 | 447.70 | 4.39 | 1,247.98 | 61,384 | 1.12 | 25,956 | 1.14 | 1.16 | 0.17 |
| 22 | 04-Mar | 424.50 | 445.90 | 415.00 | 430.80 | 435.74 | 0.97 | 1,195.53 | 76,690 | 1.40 | 29,556 | 1.30 | 1.29 | 0.19 |
| 23 | 03-Mar | 447.15 | 462.20 | 420.10 | 426.65 | 434.16 | -3.16 | 1,184.01 | 135,748 | 2.48 | 47,544 | 2.09 | 2.06 | 0.30 |
| 24 | 28-Feb | 454.45 | 454.45 | 435.50 | 440.55 | 441.50 | -3.12 | 1,222.58 | 56,100 | 1.02 | 26,774 | 1.18 | 1.18 | 0.17 |
| 25 | 27-Feb | 468.00 | 471.90 | 451.90 | 454.75 | 459.22 | -2.50 | 1,261.99 | 35,211 | 0.64 | 15,883 | 0.70 | 0.73 | 0.10 |
| 26 | 25-Feb | 471.00 | 475.00 | 463.10 | 466.40 | 467.09 | -0.87 | 1,294.32 | 40,828 | 0.75 | 15,679 | 0.69 | 0.73 | 0.10 |
| 27 | 24-Feb | 469.05 | 474.75 | 459.15 | 470.50 | 466.64 | -0.84 | 1,305.70 | 37,588 | 0.69 | 12,808 | 0.56 | 0.60 | 0.08 |
| 28 | 21-Feb | 482.30 | 502.15 | 471.05 | 474.50 | 483.65 | -2.55 | 1,316.80 | 45,453 | 0.83 | 20,781 | 0.91 | 1.01 | 0.13 |
| 29 | 20-Feb | 474.20 | 489.90 | 468.00 | 486.90 | 481.45 | 3.94 | 1,351.21 | 37,849 | 0.69 | 17,585 | 0.77 | 0.85 | 0.11 |
| 30 | 19-Feb | 450.00 | 477.75 | 445.75 | 468.45 | 469.18 | 2.79 | 1,300.01 | 40,772 | 0.74 | 15,907 | 0.70 | 0.75 | 0.10 |
| 31 | 18-Feb | 466.75 | 472.15 | 453.80 | 455.75 | 459.05 | -2.36 | 1,264.76 | 50,901 | 0.93 | 28,447 | 1.25 | 1.31 | 0.18 |
| 32 | 17-Feb | 480.00 | 492.00 | 460.00 | 466.75 | 471.63 | -2.96 | 1,295.29 | 76,719 | 1.40 | 37,003 | 1.63 | 1.75 | 0.24 |
| 33 | 14-Feb | 502.00 | 505.30 | 470.00 | 481.00 | 484.24 | -3.41 | 1,334.00 | 59,649 | 1.09 | 31,143 | 1.37 | 1.51 | 0.20 |
| 34 | 13-Feb | 522.20 | 524.00 | 491.10 | 498.00 | 508.14 | -4.23 | 1,382.00 | 73,512 | 1.34 | 30,846 | 1.35 | 1.57 | 0.20 |
| 35 | 12-Feb | 516.00 | 527.20 | 488.05 | 520.00 | 506.05 | 0.99 | 1,443.00 | 87,340 | 1.60 | 27,131 | 1.19 | 1.37 | 0.17 |
| 36 | 11-Feb | 538.00 | 538.90 | 502.00 | 514.90 | 514.46 | -4.78 | 1,428.91 | 66,351 | 1.21 | 22,864 | 1.00 | 1.18 | 0.15 |
| 37 | 10-Feb | 569.00 | 583.95 | 534.00 | 540.75 | 554.97 | 1.34 | 1,500.65 | 308,249 | 5.63 | 51,174 | 2.25 | 2.84 | 0.33 |
| 38 | 07-Feb | 537.55 | 537.55 | 521.00 | 533.60 | 529.21 | -0.75 | 1,480.81 | 28,475 | 0.52 | 11,409 | 0.50 | 0.60 | 0.07 |
| 39 | 06-Feb | 537.30 | 545.00 | 531.10 | 537.65 | 538.86 | 1.57 | 1,492.05 | 31,683 | 0.58 | 12,473 | 0.55 | 0.67 | 0.08 |
| 40 | 05-Feb | 523.50 | 540.00 | 523.50 | 529.35 | 532.02 | 0.75 | 1,469.01 | 31,540 | 0.58 | 12,998 | 0.57 | 0.69 | 0.08 |
| 41 | 04-Feb | 521.00 | 539.45 | 517.60 | 525.40 | 526.00 | 3.11 | 1,458.05 | 37,100 | 0.68 | 12,572 | 0.55 | 0.00 | 0.08 |
| 42 | 03-Feb | 512.15 | 519.00 | 500.00 | 509.55 | 508.73 | 0.50 | 1,414.07 | 32,614 | 0.60 | 11,249 | 0.49 | 0.57 | 0.07 |
| 43 | 01-Feb | 512.50 | 548.80 | 503.00 | 507.00 | 518.35 | -1.73 | 1,406.00 | 79,063 | 1.44 | 14,343 | 0.63 | 0.74 | 0.09 |
| 44 | 31-Jan | 500.75 | 518.05 | 497.35 | 515.90 | 509.83 | 3.03 | 1,431.69 | 30,073 | 0.55 | 16,333 | 0.72 | 0.83 | 0.10 |
| 45 | 30-Jan | 493.70 | 514.40 | 492.30 | 500.75 | 502.57 | 1.88 | 1,389.65 | 36,469 | 0.67 | 14,639 | 0.64 | 0.74 | 0.09 |
| 46 | 29-Jan | 476.00 | 501.50 | 476.00 | 491.50 | 493.29 | 3.28 | 1,363.98 | 52,467 | 0.96 | 18,951 | 0.83 | 0.93 | 0.12 |
| 47 | 28-Jan | 482.15 | 505.00 | 462.15 | 475.90 | 478.34 | -3.14 | 1,320.68 | 75,807 | 1.38 | 30,745 | 1.35 | 1.47 | 0.20 |
| 48 | 27-Jan | 509.00 | 509.00 | 485.85 | 491.35 | 492.08 | -4.66 | 1,363.56 | 49,135 | 0.90 | 25,229 | 1.11 | 1.24 | 0.16 |
| 49 | 24-Jan | 520.00 | 529.45 | 511.15 | 515.35 | 517.04 | -0.28 | 1,430.16 | 15,914 | 0.29 | 7,657 | 0.34 | 0.40 | 0.05 |
| 50 | 23-Jan | 517.15 | 525.00 | 514.95 | 516.80 | 519.88 | -0.07 | 1,434.19 | 15,081 | 0.28 | 8,105 | 0.36 | 0.42 | 0.05 |
| 51 | 22-Jan | 530.30 | 530.30 | 505.00 | 517.15 | 515.23 | -2.14 | 1,435.16 | 27,678 | 0.51 | 15,168 | 0.67 | 0.78 | 0.10 |
| 52 | 21-Jan | 535.80 | 539.50 | 520.00 | 528.20 | 527.91 | -1.64 | 1,465.82 | 30,933 | 0.56 | 15,097 | 0.66 | 0.80 | 0.10 |
| 53 | 20-Jan | 523.60 | 541.90 | 515.00 | 536.85 | 525.92 | 3.46 | 1,489.83 | 35,900 | 0.66 | 18,408 | 0.81 | 0.97 | 0.12 |
| 54 | 17-Jan | 523.90 | 524.00 | 515.00 | 518.30 | 518.45 | -0.56 | 1,438.35 | 26,693 | 0.49 | 16,708 | 0.73 | 0.87 | 0.11 |
| 55 | 16-Jan | 521.35 | 533.75 | 519.10 | 521.20 | 526.79 | 0.66 | 1,446.40 | 24,243 | 0.44 | 11,698 | 0.51 | 0.62 | 0.07 |
| 56 | 15-Jan | 522.70 | 529.85 | 515.10 | 517.75 | 521.01 | 0.04 | 1,436.82 | 22,265 | 0.41 | 8,967 | 0.39 | 0.47 | 0.06 |
| 57 | 14-Jan | 504.45 | 523.60 | 499.00 | 517.55 | 514.31 | 3.85 | 1,436.27 | 42,038 | 0.77 | 15,935 | 0.70 | 0.82 | 0.10 |
| 58 | 13-Jan | 520.50 | 528.90 | 492.45 | 497.65 | 508.06 | -6.31 | 1,381.04 | 59,679 | 1.09 | 34,322 | 1.51 | 1.74 | 0.22 |
| 59 | 10-Jan | 541.80 | 546.30 | 526.00 | 529.05 | 534.44 | -2.41 | 1,468.18 | 33,852 | 0.62 | 16,376 | 0.72 | 0.88 | 0.10 |
| 60 | 09-Jan | 546.25 | 554.40 | 537.00 | 541.80 | 547.83 | -0.94 | 1,503.56 | 20,620 | 0.38 | 11,864 | 0.52 | 0.65 | 0.08 |
| 61 | 08-Jan | 551.70 | 556.95 | 542.45 | 546.90 | 548.67 | -1.50 | 1,517.72 | 26,440 | 0.48 | 13,638 | 0.60 | 0.75 | 0.09 |
| 62 | 07-Jan | 540.40 | 560.05 | 540.40 | 555.10 | 555.02 | 2.00 | 1,540.47 | 37,913 | 0.69 | 17,252 | 0.76 | 0.96 | 0.11 |
| 63 | 06-Jan | 571.00 | 579.80 | 540.00 | 544.00 | 558.41 | -4.87 | 1,509.00 | 69,450 | 1.27 | 38,434 | 1.69 | 2.15 | 0.25 |
| 64 | 03-Jan | 581.65 | 582.90 | 567.00 | 570.50 | 571.89 | -2.16 | 1,583.21 | 82,881 | 1.51 | 45,234 | 1.99 | 2.59 | 0.29 |
| 65 | 02-Jan | 572.10 | 591.90 | 564.50 | 582.80 | 578.10 | 1.70 | 1,617.34 | 122,584 | 2.24 | 43,515 | 1.91 | 2.52 | 0.28 |
| 66 | 01-Jan | 579.80 | 594.70 | 572.00 | 572.90 | 582.53 | -1.03 | 1,589.87 | 101,355 | 1.85 | 29,925 | 1.31 | 1.74 | 0.19 |
| 67 | 31-Dec | 568.65 | 580.85 | 565.10 | 578.80 | 572.90 | 2.00 | 1,606.24 | 35,963 | 0.66 | 19,987 | 0.88 | 1.15 | 0.13 |