| Macro-sector: Industrials | Band: 10 | High52 Price: 693.55 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Dec-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: 42.7 / 0.38 / 0.1 / 56.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 594.7 / 412.65 | Month: 554.0 / 426.3 | Week: 496.95 / 481.0 | Day: 503.9 / 475.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 480.00 | 503.90 | 475.35 | 479.10 | 489.16 | -1.76 | 1,329.56 | 639,053 | 31.23 | 109,968 | 13.97 | 5.38 | 70 |
| 2 | 11-Nov | 453.65 | 508.80 | 439.00 | 487.70 | 491.09 | 9.41 | 1,353.43 | 4,007,029 | 195.85 | 278,682 | 35.40 | 13.69 | 177 |
| 3 | 10-Nov | 443.00 | 448.05 | 438.40 | 445.75 | 444.20 | 0.00 | 1,237.01 | 66,777 | 3.26 | 27,332 | 3.47 | 1.21 | 17 |
| 4 | 07-Nov | 450.00 | 452.75 | 434.40 | 445.75 | 443.44 | -1.96 | 1,237.01 | 159,843 | 7.81 | 64,683 | 8.22 | 2.87 | 41 |
| 5 | 06-Nov | 476.90 | 476.90 | 452.00 | 454.65 | 459.69 | -4.86 | 1,261.71 | 164,804 | 8.05 | 75,901 | 9.64 | 3.49 | 48 |
| 6 | 04-Nov | 478.00 | 486.85 | 475.10 | 477.85 | 480.58 | -0.30 | 1,326.09 | 57,069 | 2.79 | 24,260 | 3.08 | 1.17 | 15 |
| 7 | 03-Nov | 485.25 | 488.40 | 478.00 | 479.30 | 481.91 | -0.95 | 1,330.12 | 69,211 | 3.38 | 28,465 | 3.62 | 1.37 | 18 |
| 8 | 31-Oct | 487.90 | 489.50 | 482.50 | 483.90 | 484.75 | 0.04 | 1,342.88 | 49,011 | 2.40 | 14,282 | 1.81 | 0.69 | 9 |
| 9 | 30-Oct | 488.40 | 489.60 | 481.00 | 483.70 | 483.34 | -0.24 | 1,342.33 | 50,671 | 2.48 | 22,693 | 2.88 | 1.10 | 14 |
| 10 | 29-Oct | 484.85 | 487.05 | 481.05 | 484.85 | 484.35 | 0.00 | 1,345.52 | 76,448 | 3.74 | 23,577 | 3.00 | 1.14 | 15 |
| 11 | 28-Oct | 492.00 | 493.05 | 481.00 | 484.85 | 485.22 | -1.63 | 1,345.52 | 123,160 | 6.02 | 45,808 | 5.82 | 2.22 | 29 |
| 12 | 27-Oct | 492.10 | 496.95 | 489.00 | 492.90 | 491.76 | 0.65 | 1,367.86 | 51,791 | 2.53 | 16,684 | 2.12 | 0.82 | 11 |
| 13 | 24-Oct | 493.00 | 495.60 | 482.10 | 489.70 | 489.47 | -0.54 | 1,358.98 | 62,761 | 3.07 | 22,718 | 2.89 | 1.11 | 14 |
| 14 | 23-Oct | 495.00 | 498.50 | 490.35 | 492.35 | 494.68 | -0.86 | 1,366.33 | 67,430 | 3.30 | 29,223 | 3.71 | 1.45 | 19 |
| 15 | 21-Oct | 497.00 | 499.80 | 493.65 | 496.60 | 497.27 | -0.16 | 1,378.13 | 21,522 | 1.05 | 10,120 | 1.29 | 0.50 | 6 |
| 16 | 20-Oct | 492.00 | 503.90 | 487.85 | 497.40 | 494.12 | 1.18 | 1,380.35 | 75,652 | 3.70 | 20,064 | 2.55 | 0.99 | 13 |
| 17 | 17-Oct | 503.00 | 503.25 | 487.00 | 491.60 | 493.79 | -2.31 | 1,364.25 | 83,094 | 4.06 | 33,474 | 4.25 | 1.65 | 21 |
| 18 | 16-Oct | 496.00 | 509.40 | 495.30 | 503.25 | 502.64 | 1.75 | 1,396.58 | 163,819 | 8.01 | 46,124 | 5.86 | 2.32 | 29 |
| 19 | 15-Oct | 500.00 | 500.00 | 491.30 | 494.60 | 495.11 | -1.15 | 1,372.58 | 78,948 | 3.86 | 19,661 | 2.50 | 0.97 | 12 |
| 20 | 14-Oct | 491.00 | 510.55 | 481.25 | 500.35 | 492.38 | 1.56 | 1,388.54 | 164,673 | 8.05 | 41,011 | 5.21 | 2.02 | 26 |
| 21 | 13-Oct | 496.00 | 500.00 | 491.25 | 492.65 | 494.10 | -2.09 | 1,367.17 | 87,554 | 4.28 | 35,701 | 4.54 | 1.76 | 23 |
| 22 | 10-Oct | 508.50 | 508.50 | 496.50 | 503.15 | 501.59 | -0.52 | 1,396.31 | 99,227 | 4.85 | 35,065 | 4.45 | 1.76 | 22 |
| 23 | 09-Oct | 517.00 | 517.00 | 503.10 | 505.80 | 509.55 | -2.69 | 1,403.66 | 187,429 | 9.16 | 55,729 | 7.08 | 2.84 | 35 |
| 24 | 08-Oct | 482.95 | 530.00 | 480.55 | 519.80 | 517.88 | 7.91 | 1,442.51 | 1,500,142 | 73.32 | 209,535 | 26.62 | 10.85 | 133 |
| 25 | 07-Oct | 489.90 | 492.00 | 480.55 | 481.70 | 484.82 | -1.45 | 1,336.78 | 72,512 | 3.54 | 27,905 | 3.54 | 1.35 | 18 |
| 26 | 06-Oct | 491.20 | 495.20 | 484.05 | 488.80 | 489.59 | -0.47 | 1,356.48 | 89,818 | 4.39 | 37,829 | 4.81 | 1.85 | 24 |
| 27 | 03-Oct | 492.80 | 492.80 | 485.55 | 491.10 | 488.97 | 0.18 | 1,362.87 | 85,561 | 4.18 | 28,965 | 3.68 | 1.42 | 18 |
| 28 | 01-Oct | 477.90 | 493.80 | 475.20 | 490.20 | 482.89 | 3.24 | 1,360.37 | 150,690 | 7.37 | 32,617 | 4.14 | 1.58 | 21 |
| 29 | 30-Sep | 479.90 | 480.85 | 470.50 | 474.80 | 475.25 | -0.42 | 1,317.63 | 90,875 | 4.44 | 25,468 | 3.24 | 1.21 | 16 |
| 30 | 29-Sep | 484.00 | 484.00 | 468.50 | 476.80 | 476.59 | -0.23 | 1,323.18 | 184,532 | 9.02 | 45,394 | 5.77 | 2.16 | 29 |
| 31 | 26-Sep | 493.50 | 498.45 | 474.00 | 477.90 | 485.70 | -2.81 | 1,326.23 | 235,037 | 11.49 | 62,379 | 7.92 | 3.03 | 40 |
| 32 | 25-Sep | 510.25 | 510.25 | 486.75 | 491.70 | 496.37 | -3.15 | 1,364.53 | 228,587 | 11.17 | 85,640 | 10.88 | 4.25 | 54 |
| 33 | 24-Sep | 519.90 | 519.90 | 505.00 | 507.70 | 509.75 | -2.48 | 1,408.93 | 140,221 | 6.85 | 54,067 | 6.87 | 2.76 | 34 |
| 34 | 23-Sep | 505.10 | 535.00 | 505.10 | 520.60 | 521.99 | 3.72 | 1,444.73 | 725,848 | 35.48 | 127,069 | 16.14 | 6.63 | 81 |
| 35 | 22-Sep | 516.10 | 520.95 | 500.00 | 501.95 | 510.76 | -2.36 | 1,392.98 | 312,221 | 15.26 | 110,286 | 14.01 | 5.63 | 70 |
| 36 | 19-Sep | 528.50 | 529.10 | 510.00 | 514.10 | 518.76 | -2.66 | 1,426.69 | 307,686 | 15.04 | 142,224 | 18.07 | 7.38 | 90 |
| 37 | 18-Sep | 527.95 | 549.40 | 523.40 | 528.15 | 538.58 | 0.86 | 1,465.68 | 1,104,801 | 54.00 | 202,402 | 25.71 | 10.90 | 128 |
| 38 | 17-Sep | 531.00 | 533.80 | 520.90 | 523.65 | 524.41 | -1.18 | 1,453.20 | 238,716 | 11.67 | 68,025 | 8.64 | 3.57 | 43 |
| 39 | 16-Sep | 519.40 | 539.00 | 518.55 | 529.90 | 529.85 | 2.33 | 1,470.54 | 751,738 | 36.74 | 165,649 | 21.04 | 8.78 | 105 |
| 40 | 15-Sep | 522.90 | 522.90 | 508.25 | 517.85 | 516.13 | -1.31 | 1,437.10 | 521,527 | 25.49 | 113,578 | 14.43 | 5.86 | 72 |
| 41 | 12-Sep | 486.95 | 549.00 | 486.95 | 524.70 | 535.39 | 8.27 | 1,456.11 | 7,120,191 | 348.01 | 508,877 | 64.64 | 27.24 | 323 |
| 42 | 11-Sep | 498.00 | 504.00 | 481.25 | 484.60 | 491.21 | -2.39 | 1,344.83 | 271,453 | 13.27 | 88,569 | 11.25 | 4.35 | 56 |
| 43 | 10-Sep | 508.60 | 508.65 | 492.55 | 496.45 | 499.35 | -1.62 | 1,377.71 | 433,569 | 21.19 | 120,070 | 15.25 | 6.00 | 76 |
| 44 | 09-Sep | 530.00 | 531.00 | 500.00 | 504.60 | 510.22 | -5.72 | 1,400.33 | 637,429 | 31.15 | 184,434 | 23.43 | 9.41 | 117 |
| 45 | 08-Sep | 538.75 | 547.55 | 525.50 | 535.20 | 537.81 | -0.66 | 1,485.25 | 1,165,681 | 56.97 | 130,176 | 16.54 | 7.00 | 83 |
| 46 | 05-Sep | 500.00 | 554.00 | 492.05 | 538.75 | 534.97 | 5.82 | 1,495.10 | 8,936,788 | 436.79 | 597,820 | 75.94 | 31.98 | 380 |
| 47 | 04-Sep | 460.50 | 518.00 | 454.95 | 509.10 | 496.08 | 17.09 | 1,412.82 | 10,694,101 | 522.68 | 811,977 | 103.15 | 40.28 | 515 |
| 48 | 03-Sep | 433.60 | 437.95 | 432.00 | 434.80 | 434.80 | 0.44 | 1,206.63 | 29,956 | 1.46 | 15,523 | 1.97 | 0.67 | 10 |
| 49 | 02-Sep | 440.80 | 440.80 | 430.15 | 432.90 | 435.21 | -1.29 | 1,201.35 | 63,187 | 3.09 | 38,339 | 4.87 | 1.67 | 24 |
| 50 | 01-Sep | 430.15 | 446.80 | 426.30 | 438.55 | 438.21 | 2.87 | 1,217.03 | 91,251 | 4.46 | 26,991 | 3.43 | 1.18 | 17 |
| 51 | 29-Aug | 432.20 | 433.35 | 424.10 | 426.30 | 428.70 | -0.30 | 1,183.04 | 41,792 | 2.04 | 21,391 | 2.72 | 0.92 | 14 |
| 52 | 28-Aug | 434.00 | 434.70 | 420.00 | 427.60 | 425.95 | -0.44 | 1,186.64 | 50,861 | 2.49 | 11,955 | 1.52 | 0.51 | 8 |
| 53 | 26-Aug | 441.60 | 443.95 | 425.00 | 429.50 | 433.15 | -2.51 | 1,191.92 | 45,224 | 2.21 | 23,621 | 3.00 | 1.02 | 15 |
| 54 | 25-Aug | 449.95 | 449.95 | 438.00 | 440.55 | 441.86 | -1.24 | 1,222.58 | 35,702 | 1.74 | 19,318 | 2.45 | 0.85 | 12 |
| 55 | 22-Aug | 451.75 | 452.20 | 444.00 | 446.10 | 447.85 | -0.79 | 1,237.98 | 24,551 | 1.20 | 12,257 | 1.56 | 0.55 | 8 |
| 56 | 21-Aug | 457.15 | 459.90 | 447.15 | 449.65 | 454.65 | -1.64 | 1,247.84 | 42,495 | 2.08 | 24,666 | 3.13 | 1.12 | 16 |
| 57 | 20-Aug | 455.00 | 464.55 | 453.95 | 457.15 | 458.35 | 0.86 | 1,268.65 | 67,771 | 3.31 | 29,603 | 3.76 | 1.36 | 19 |
| 58 | 19-Aug | 447.00 | 456.05 | 440.00 | 453.25 | 450.00 | 2.91 | 1,257.83 | 89,783 | 4.39 | 38,416 | 4.88 | 1.00 | 24 |
| 59 | 18-Aug | 431.00 | 451.10 | 429.85 | 440.45 | 443.45 | 3.45 | 1,222.31 | 158,401 | 7.74 | 48,402 | 6.15 | 2.15 | 31 |
| 60 | 14-Aug | 432.10 | 432.10 | 424.00 | 425.75 | 426.85 | -0.53 | 1,181.51 | 20,611 | 1.01 | 8,567 | 1.09 | 0.37 | 5 |
| 61 | 13-Aug | 426.10 | 431.60 | 423.00 | 428.00 | 427.53 | 0.66 | 1,187.00 | 20,636 | 1.01 | 7,871 | 1.00 | 0.34 | 5 |
| 62 | 12-Aug | 424.25 | 429.00 | 424.00 | 425.20 | 426.25 | 0.07 | 1,179.98 | 20,459 | 1.00 | 9,901 | 1.26 | 0.42 | 6 |
| 63 | 11-Aug | 432.50 | 435.05 | 422.60 | 424.90 | 428.24 | -2.31 | 1,179.15 | 51,314 | 2.51 | 26,025 | 3.31 | 1.11 | 17 |
| 64 | 08-Aug | 445.15 | 448.65 | 430.15 | 434.95 | 439.62 | -2.29 | 1,207.04 | 58,381 | 2.85 | 35,641 | 4.53 | 1.57 | 23 |
| 65 | 07-Aug | 445.00 | 457.95 | 439.35 | 445.15 | 448.65 | 0.30 | 1,235.35 | 253,829 | 12.41 | 36,854 | 4.68 | 1.65 | 24 |
| 66 | 06-Aug | 447.70 | 448.70 | 440.00 | 443.80 | 443.66 | -0.87 | 1,231.60 | 27,732 | 1.36 | 15,109 | 1.92 | 0.67 | 10 |
| 67 | 05-Aug | 445.00 | 453.50 | 444.35 | 447.70 | 448.94 | 0.41 | 1,242.42 | 28,802 | 1.41 | 11,643 | 1.48 | 0.52 | 7 |