| Macro-sector: Industrials | Band: 20 | High52 Price: 5,208.85 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 4,421.0; Drift%: 0.18 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: 4,494.30 | Low52 Price: 2,350.0 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 03-Mar-2025 | SHP: 54.03 / 7.26 / 18.69 / 20.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 223 | ||||
| High/Low Price | Quarter: 4,248.05 / 2,350.0 | Month: 4,430.4 / 2,915.0 | Week: 4,655.0 / 4,328.2 | Day: 4,609.1 / 4,411.0 | Sis67: 227 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,602.70 | 4,609.10 | 4,411.00 | 4,428.90 | 4,467.88 | -3.82 | 18,443.93 | 520,752 | 2.40 | 174,874 | 3.28 | 78.13 | 210 |
| 2 | 10-Jul | 4,674.90 | 4,732.60 | 4,580.00 | 4,605.00 | 4,655.63 | -1.34 | 19,177.00 | 531,969 | 2.45 | 124,563 | 2.34 | 57.99 | 150 |
| 3 | 09-Jul | 4,534.70 | 4,685.00 | 4,527.70 | 4,667.40 | 4,634.03 | 3.17 | 19,437.15 | 833,092 | 3.84 | 284,067 | 5.33 | 131.64 | 341 |
| 4 | 08-Jul | 4,571.50 | 4,607.70 | 4,505.00 | 4,523.90 | 4,540.17 | -1.20 | 18,839.56 | 291,117 | 1.34 | 80,704 | 1.51 | 36.64 | 97 |
| 5 | 07-Jul | 4,550.00 | 4,617.90 | 4,532.00 | 4,578.70 | 4,578.75 | 1.19 | 19,067.77 | 672,235 | 3.10 | 146,472 | 2.75 | 67.07 | 176 |
| 6 | 04-Jul | 4,500.50 | 4,655.00 | 4,488.00 | 4,524.80 | 4,564.87 | 1.61 | 18,843.30 | 1,714,888 | 7.91 | 353,323 | 6.63 | 161.29 | 424 |
| 7 | 03-Jul | 4,366.00 | 4,485.00 | 4,328.20 | 4,453.10 | 4,423.04 | 1.99 | 18,544.71 | 565,158 | 2.61 | 107,254 | 2.01 | 47.44 | 129 |
| 8 | 02-Jul | 4,443.70 | 4,449.00 | 4,352.00 | 4,366.40 | 4,394.11 | -1.48 | 18,183.65 | 298,022 | 1.37 | 97,633 | 1.83 | 42.90 | 117 |
| 9 | 01-Jul | 4,470.00 | 4,529.00 | 4,421.00 | 4,432.20 | 4,473.93 | -0.57 | 18,457.68 | 381,627 | 1.76 | 101,563 | 1.90 | 45.44 | 122 |
| 10 | 30-Jun | 4,456.90 | 4,495.00 | 4,425.90 | 4,457.40 | 4,460.74 | 0.71 | 18,562.62 | 332,139 | 1.53 | 70,648 | 1.32 | 31.51 | 85 |
| 11 | 27-Jun | 4,463.50 | 4,521.00 | 4,406.80 | 4,425.90 | 4,460.42 | -0.51 | 18,431.44 | 488,160 | 2.25 | 108,745 | 2.04 | 48.50 | 131 |
| 12 | 26-Jun | 4,458.10 | 4,550.00 | 4,423.00 | 4,448.40 | 4,480.79 | 0.02 | 18,525.14 | 624,303 | 2.88 | 100,332 | 1.88 | 44.96 | 120 |
| 13 | 25-Jun | 4,470.00 | 4,531.00 | 4,401.00 | 4,447.50 | 4,459.04 | 0.10 | 18,521.39 | 1,092,279 | 5.04 | 185,545 | 3.48 | 82.74 | 223 |
| 14 | 24-Jun | 4,801.00 | 4,822.30 | 4,413.80 | 4,443.10 | 4,531.30 | -7.22 | 18,503.07 | 2,106,151 | 9.72 | 660,948 | 12.39 | 299.50 | 794 |
| 15 | 23-Jun | 4,650.50 | 4,874.80 | 4,600.00 | 4,788.70 | 4,751.10 | 3.22 | 19,942.30 | 3,007,552 | 13.87 | 379,390 | 7.11 | 180.25 | 456 |
| 16 | 20-Jun | 4,291.50 | 4,728.40 | 4,261.00 | 4,639.50 | 4,602.19 | 8.20 | 19,320.97 | 4,561,774 | 21.04 | 704,287 | 13.21 | 324.13 | 846 |
| 17 | 19-Jun | 4,463.00 | 4,564.00 | 4,273.40 | 4,287.80 | 4,413.66 | -3.95 | 17,856.33 | 1,341,549 | 6.19 | 282,479 | 5.30 | 124.68 | 339 |
| 18 | 18-Jun | 4,377.80 | 4,519.90 | 4,295.00 | 4,464.20 | 4,445.50 | 1.96 | 18,590.94 | 1,434,669 | 6.62 | 329,623 | 6.18 | 146.53 | 396 |
| 19 | 17-Jun | 4,380.00 | 4,475.00 | 4,345.70 | 4,378.30 | 4,415.41 | -0.04 | 18,233.21 | 840,594 | 3.88 | 175,233 | 3.29 | 77.37 | 210 |
| 20 | 16-Jun | 4,310.00 | 4,390.00 | 4,215.90 | 4,380.00 | 4,317.94 | 1.80 | 18,240.00 | 463,194 | 2.14 | 99,994 | 1.88 | 43.18 | 120 |
| 21 | 13-Jun | 4,101.00 | 4,425.00 | 4,100.00 | 4,302.70 | 4,309.83 | 2.28 | 17,918.38 | 1,139,388 | 5.26 | 192,631 | 3.61 | 83.02 | 231 |
| 22 | 12-Jun | 4,286.00 | 4,356.00 | 4,190.00 | 4,206.60 | 4,265.35 | -2.17 | 17,518.18 | 319,875 | 1.48 | 83,338 | 1.56 | 35.55 | 100 |
| 23 | 11-Jun | 4,390.00 | 4,406.90 | 4,242.00 | 4,300.00 | 4,327.11 | -1.60 | 17,907.00 | 374,742 | 1.73 | 116,945 | 2.19 | 50.60 | 140 |
| 24 | 10-Jun | 4,385.00 | 4,454.00 | 4,355.00 | 4,369.80 | 4,393.64 | 0.18 | 18,197.81 | 404,643 | 1.87 | 89,356 | 1.68 | 39.26 | 107 |
| 25 | 09-Jun | 4,415.00 | 4,460.00 | 4,321.00 | 4,361.80 | 4,377.01 | -0.80 | 18,164.50 | 550,432 | 2.54 | 126,917 | 2.38 | 55.55 | 152 |
| 26 | 06-Jun | 4,470.00 | 4,569.00 | 4,370.20 | 4,396.80 | 4,455.82 | -0.87 | 18,310.25 | 795,239 | 3.67 | 189,529 | 3.55 | 84.45 | 228 |
| 27 | 05-Jun | 4,397.50 | 4,488.00 | 4,340.00 | 4,435.30 | 4,421.13 | 1.41 | 18,470.59 | 832,596 | 3.84 | 187,909 | 3.52 | 83.08 | 226 |
| 28 | 04-Jun | 4,359.00 | 4,510.00 | 4,333.40 | 4,373.70 | 4,413.78 | 0.94 | 18,214.05 | 1,400,257 | 6.46 | 280,122 | 5.25 | 123.64 | 336 |
| 29 | 03-Jun | 4,248.00 | 4,448.60 | 4,222.00 | 4,333.00 | 4,359.57 | 2.42 | 18,044.00 | 2,076,135 | 9.58 | 447,945 | 8.40 | 195.28 | 538 |
| 30 | 02-Jun | 4,234.00 | 4,255.00 | 4,165.00 | 4,230.50 | 4,215.57 | 0.01 | 17,617.71 | 360,011 | 1.66 | 108,195 | 2.03 | 45.61 | 130 |
| 31 | 30-May | 4,239.90 | 4,342.60 | 4,206.00 | 4,230.10 | 4,266.78 | 0.10 | 17,616.04 | 776,693 | 3.58 | 154,191 | 2.89 | 65.79 | 185 |
| 32 | 29-May | 4,258.00 | 4,389.90 | 4,201.50 | 4,226.00 | 4,276.16 | -0.27 | 17,598.00 | 829,007 | 3.82 | 191,825 | 3.60 | 82.03 | 230 |
| 33 | 28-May | 4,329.00 | 4,352.00 | 4,194.80 | 4,237.40 | 4,245.52 | -2.08 | 17,646.44 | 1,020,588 | 4.71 | 211,460 | 3.97 | 89.78 | 254 |
| 34 | 27-May | 4,294.60 | 4,430.40 | 4,262.00 | 4,327.60 | 4,345.88 | 1.12 | 18,022.07 | 3,399,365 | 15.68 | 448,371 | 8.41 | 194.86 | 538 |
| 35 | 26-May | 3,728.00 | 4,380.00 | 3,697.40 | 4,279.70 | 4,141.17 | 15.11 | 17,822.60 | 8,489,083 | 39.16 | 962,690 | 18.05 | 398.67 | 1,156 |
| 36 | 23-May | 3,639.00 | 3,789.90 | 3,611.00 | 3,717.90 | 3,717.83 | 2.58 | 15,483.01 | 1,328,194 | 6.13 | 187,875 | 3.52 | 69.85 | 226 |
| 37 | 22-May | 3,640.20 | 3,670.00 | 3,590.00 | 3,624.40 | 3,629.89 | -0.43 | 15,093.63 | 404,917 | 1.87 | 105,357 | 1.98 | 38.24 | 126 |
| 38 | 21-May | 3,555.00 | 3,685.00 | 3,518.70 | 3,640.20 | 3,614.01 | 2.40 | 15,159.43 | 573,418 | 2.65 | 130,897 | 2.45 | 47.31 | 157 |
| 39 | 20-May | 3,719.00 | 3,746.10 | 3,545.00 | 3,555.00 | 3,593.62 | -3.96 | 14,804.00 | 566,676 | 2.61 | 165,408 | 3.10 | 59.44 | 199 |
| 40 | 19-May | 3,697.00 | 3,850.00 | 3,676.10 | 3,701.60 | 3,756.16 | 1.30 | 15,415.13 | 1,207,889 | 5.57 | 330,376 | 6.20 | 124.09 | 388 |
| 41 | 16-May | 3,410.40 | 3,684.90 | 3,393.00 | 3,654.10 | 3,585.02 | 7.70 | 15,217.32 | 1,963,661 | 9.06 | 508,492 | 9.54 | 182.30 | 597 |
| 42 | 15-May | 3,394.20 | 3,415.00 | 3,338.00 | 3,393.00 | 3,383.36 | 0.09 | 14,129.00 | 441,929 | 2.04 | 117,930 | 2.21 | 39.90 | 138 |
| 43 | 14-May | 3,336.00 | 3,482.00 | 3,321.60 | 3,389.80 | 3,408.90 | 1.88 | 14,116.65 | 1,054,052 | 4.86 | 300,593 | 5.64 | 102.47 | 353 |
| 44 | 13-May | 3,201.00 | 3,361.20 | 3,158.00 | 3,327.40 | 3,307.75 | 3.90 | 13,856.79 | 897,476 | 4.14 | 289,696 | 5.43 | 95.82 | 340 |
| 45 | 12-May | 3,159.30 | 3,219.80 | 3,132.10 | 3,202.50 | 3,179.22 | 4.69 | 13,336.65 | 354,623 | 1.64 | 124,138 | 2.33 | 39.47 | 146 |
| 46 | 09-May | 2,915.00 | 3,071.90 | 2,915.00 | 3,059.00 | 3,025.64 | 1.49 | 12,739.00 | 373,658 | 1.72 | 79,576 | 1.49 | 24.08 | 93 |
| 47 | 08-May | 3,139.00 | 3,195.00 | 2,984.50 | 3,014.00 | 3,101.31 | -3.65 | 12,551.00 | 311,330 | 1.44 | 77,851 | 1.46 | 24.14 | 91 |
| 48 | 07-May | 3,050.10 | 3,148.80 | 3,036.30 | 3,128.10 | 3,109.67 | 0.59 | 13,026.82 | 283,341 | 1.31 | 58,902 | 1.10 | 18.32 | 69 |
| 49 | 06-May | 3,235.00 | 3,280.00 | 3,000.00 | 3,109.60 | 3,202.29 | -3.81 | 12,949.77 | 416,409 | 1.92 | 128,680 | 2.41 | 41.21 | 151 |
| 50 | 05-May | 3,217.00 | 3,258.30 | 3,193.30 | 3,232.80 | 3,228.86 | 0.97 | 13,462.83 | 264,881 | 1.22 | 84,645 | 1.59 | 27.33 | 99 |
| 51 | 02-May | 3,180.00 | 3,269.00 | 3,100.40 | 3,201.80 | 3,203.82 | 1.19 | 13,333.74 | 488,960 | 2.26 | 151,163 | 2.83 | 48.43 | 177 |
| 52 | 30-Apr | 3,219.00 | 3,245.70 | 3,131.00 | 3,164.00 | 3,182.46 | -1.47 | 13,176.00 | 312,816 | 1.44 | 92,883 | 1.74 | 29.56 | 109 |
| 53 | 29-Apr | 3,116.20 | 3,254.00 | 3,116.10 | 3,211.20 | 3,211.45 | 3.33 | 13,372.88 | 781,280 | 3.60 | 208,761 | 3.91 | 67.04 | 245 |
| 54 | 28-Apr | 3,037.00 | 3,140.00 | 3,007.40 | 3,107.80 | 3,098.58 | 1.90 | 12,942.28 | 307,872 | 1.42 | 68,085 | 1.28 | 21.10 | 80 |
| 55 | 25-Apr | 3,178.40 | 3,186.90 | 3,014.90 | 3,049.90 | 3,085.60 | -3.68 | 12,701.16 | 375,284 | 1.73 | 99,076 | 1.86 | 30.57 | 116 |
| 56 | 24-Apr | 3,165.00 | 3,209.10 | 3,140.00 | 3,166.30 | 3,179.13 | -0.12 | 13,185.90 | 258,410 | 1.19 | 61,881 | 1.16 | 19.67 | 73 |
| 57 | 23-Apr | 3,188.00 | 3,219.90 | 3,105.00 | 3,170.00 | 3,168.51 | -0.06 | 13,201.00 | 258,611 | 1.19 | 57,034 | 1.07 | 18.07 | 67 |
| 58 | 22-Apr | 3,147.00 | 3,222.00 | 3,125.30 | 3,171.80 | 3,187.18 | 1.31 | 13,208.80 | 409,528 | 1.89 | 119,621 | 2.24 | 38.13 | 140 |
| 59 | 21-Apr | 3,129.80 | 3,168.00 | 3,101.60 | 3,130.90 | 3,137.08 | 0.68 | 13,038.48 | 216,770 | 1.00 | 61,022 | 1.14 | 19.14 | 72 |
| 60 | 17-Apr | 3,120.00 | 3,168.40 | 3,096.10 | 3,109.60 | 3,120.73 | -0.22 | 12,949.77 | 220,973 | 1.02 | 60,199 | 1.13 | 18.79 | 71 |
| 61 | 16-Apr | 3,094.00 | 3,188.90 | 3,073.50 | 3,116.50 | 3,128.30 | 1.01 | 12,978.51 | 499,155 | 2.30 | 135,964 | 2.55 | 42.53 | 160 |
| 62 | 15-Apr | 3,062.50 | 3,147.90 | 3,055.00 | 3,085.40 | 3,105.96 | 1.67 | 12,848.99 | 325,012 | 1.50 | 108,844 | 2.04 | 33.81 | 128 |
| 63 | 11-Apr | 3,063.70 | 3,063.70 | 2,970.55 | 3,034.75 | 3,025.28 | 1.54 | 12,638.06 | 323,640 | 1.49 | 75,332 | 1.41 | 22.79 | 88 |
| 64 | 09-Apr | 2,850.00 | 3,033.00 | 2,780.00 | 2,988.70 | 2,934.21 | 3.95 | 12,446.29 | 585,402 | 2.70 | 92,439 | 1.73 | 27.12 | 109 |
| 65 | 08-Apr | 2,900.00 | 2,900.00 | 2,798.00 | 2,875.10 | 2,843.13 | 3.97 | 11,973.21 | 308,135 | 1.42 | 53,325 | 1.00 | 15.16 | 63 |
| 66 | 07-Apr | 2,452.55 | 2,815.95 | 2,451.30 | 2,765.35 | 2,708.24 | -6.41 | 11,516.16 | 622,242 | 2.87 | 129,679 | 2.43 | 35.12 | 152 |
| 67 | 04-Apr | 3,152.05 | 3,152.05 | 2,935.90 | 2,954.75 | 3,009.12 | -6.33 | 12,304.91 | 347,518 | 1.60 | 114,983 | 2.16 | 34.60 | 135 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML