| Macro-sector: Industrials | Band: 20 | High52 Price: 2,437.4 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 5; VWAP21: 3,626.94 | Low52 Price: 1,175.0 | Barrier: 2,209.0; Drift%: -9.94 |
| Basic Industry: Construction Vehicles | Total Equity: 83,289,000 | Low52 Date: 03-Mar-2025 | SHP: 54.03 / 5.82 / 18.54 / 21.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 106 | ||||
| High/Low Price | Quarter: 4,248.05 / 2,350.0 | Month: 4,509.0 / 3,847.0 | Week: 4,536.0 / 4,274.2 | Day: 2,038.0 / 2,001.0 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,025.00 | 2,038.00 | 2,001.00 | 2,009.20 | 2,021.67 | -0.44 | 16,734.43 | 210,668 | 3.48 | 91,337 | 3.64 | 18.47 | 51 |
| 2 | 11-Nov | 2,008.00 | 2,041.80 | 1,995.10 | 2,018.10 | 2,014.36 | 0.52 | 16,808.55 | 262,483 | 4.34 | 88,486 | 3.52 | 17.82 | 49 |
| 3 | 10-Nov | 2,006.00 | 2,046.50 | 2,000.30 | 2,007.70 | 2,022.41 | 0.05 | 16,721.93 | 328,391 | 5.43 | 125,498 | 5.00 | 25.38 | 70 |
| 4 | 07-Nov | 1,986.70 | 2,013.90 | 1,942.00 | 2,006.70 | 1,981.33 | 1.00 | 16,713.60 | 382,821 | 6.33 | 105,869 | 4.22 | 20.98 | 59 |
| 5 | 06-Nov | 2,130.40 | 2,148.70 | 1,972.50 | 1,986.80 | 2,020.02 | -7.61 | 16,547.86 | 925,686 | 15.30 | 416,001 | 16.57 | 84.03 | 232 |
| 6 | 04-Nov | 2,190.00 | 2,191.00 | 2,130.60 | 2,150.40 | 2,157.94 | -1.67 | 17,910.47 | 278,957 | 4.61 | 130,184 | 5.18 | 28.09 | 73 |
| 7 | 03-Nov | 2,188.00 | 2,209.00 | 2,164.00 | 2,187.00 | 2,184.07 | -50.29 | 18,215.00 | 333,246 | 5.51 | 143,560 | 5.72 | 31.35 | 80 |
| 8 | 31-Oct | 4,453.70 | 4,505.00 | 4,382.90 | 4,399.80 | 4,440.53 | -0.81 | 36,645.49 | 349,959 | 5.78 | 123,460 | 4.92 | 54.82 | 138 |
| 9 | 30-Oct | 4,320.00 | 4,536.00 | 4,303.20 | 4,435.70 | 4,440.61 | 2.86 | 36,944.50 | 671,457 | 11.10 | 179,995 | 7.17 | 79.93 | 201 |
| 10 | 29-Oct | 4,348.00 | 4,348.00 | 4,274.20 | 4,312.50 | 4,302.46 | -0.27 | 35,918.38 | 141,573 | 2.34 | 47,938 | 1.91 | 20.63 | 54 |
| 11 | 28-Oct | 4,423.70 | 4,435.80 | 4,310.30 | 4,324.20 | 4,348.95 | -2.17 | 36,015.83 | 236,057 | 3.90 | 104,574 | 4.16 | 45.48 | 117 |
| 12 | 27-Oct | 4,449.60 | 4,464.00 | 4,410.00 | 4,420.30 | 4,436.93 | -0.40 | 36,816.24 | 171,325 | 2.83 | 74,313 | 2.96 | 32.97 | 83 |
| 13 | 24-Oct | 4,438.00 | 4,551.50 | 4,420.00 | 4,438.10 | 4,487.85 | 0.93 | 36,964.49 | 897,121 | 14.83 | 198,614 | 7.91 | 89.13 | 222 |
| 14 | 23-Oct | 4,420.00 | 4,444.40 | 4,359.00 | 4,397.00 | 4,404.39 | 0.03 | 36,622.00 | 156,230 | 2.58 | 55,463 | 2.21 | 24.43 | 62 |
| 15 | 21-Oct | 4,361.00 | 4,420.00 | 4,349.50 | 4,395.90 | 4,384.25 | 1.22 | 36,613.01 | 60,502 | 1.00 | 25,969 | 1.03 | 11.39 | 29 |
| 16 | 20-Oct | 4,430.00 | 4,439.90 | 4,326.10 | 4,343.00 | 4,360.75 | -1.71 | 36,172.00 | 183,303 | 3.03 | 74,761 | 2.98 | 32.60 | 83 |
| 17 | 17-Oct | 4,435.00 | 4,498.00 | 4,402.10 | 4,418.50 | 4,456.83 | -0.16 | 36,801.24 | 294,600 | 4.87 | 80,875 | 3.22 | 36.04 | 90 |
| 18 | 16-Oct | 4,481.50 | 4,535.00 | 4,409.60 | 4,425.80 | 4,472.69 | -1.01 | 36,862.05 | 280,336 | 4.63 | 96,749 | 3.85 | 43.27 | 108 |
| 19 | 15-Oct | 4,358.80 | 4,534.00 | 4,335.00 | 4,471.00 | 4,474.24 | 2.57 | 37,238.00 | 850,401 | 14.06 | 257,641 | 10.26 | 115.27 | 288 |
| 20 | 14-Oct | 4,379.80 | 4,464.00 | 4,305.00 | 4,359.00 | 4,393.99 | -0.44 | 36,305.00 | 446,062 | 7.37 | 113,152 | 4.51 | 49.72 | 126 |
| 21 | 13-Oct | 4,321.10 | 4,400.00 | 4,303.00 | 4,378.40 | 4,359.54 | 0.33 | 36,467.26 | 193,722 | 3.20 | 63,042 | 2.51 | 27.48 | 70 |
| 22 | 10-Oct | 4,359.20 | 4,415.00 | 4,330.10 | 4,363.90 | 4,370.26 | 0.11 | 36,346.49 | 239,967 | 3.97 | 73,295 | 2.92 | 32.03 | 82 |
| 23 | 09-Oct | 4,270.20 | 4,387.40 | 4,241.40 | 4,359.10 | 4,307.59 | 2.02 | 36,306.51 | 194,112 | 3.21 | 54,185 | 2.16 | 23.34 | 60 |
| 24 | 08-Oct | 4,344.00 | 4,344.30 | 4,250.00 | 4,272.80 | 4,289.90 | -1.45 | 35,587.72 | 131,201 | 2.17 | 36,869 | 1.47 | 15.82 | 41 |
| 25 | 07-Oct | 4,361.80 | 4,435.00 | 4,308.00 | 4,335.60 | 4,356.31 | -0.57 | 36,110.78 | 182,151 | 3.01 | 49,597 | 1.98 | 21.61 | 55 |
| 26 | 06-Oct | 4,390.20 | 4,405.60 | 4,340.00 | 4,360.50 | 4,367.00 | -0.68 | 36,318.17 | 136,576 | 2.26 | 36,352 | 1.45 | 15.00 | 41 |
| 27 | 03-Oct | 4,318.70 | 4,410.00 | 4,303.20 | 4,390.20 | 4,376.89 | 1.66 | 36,565.54 | 275,168 | 4.55 | 70,531 | 2.81 | 30.87 | 79 |
| 28 | 01-Oct | 4,190.00 | 4,398.00 | 4,154.00 | 4,318.70 | 4,315.34 | 3.47 | 35,970.02 | 670,452 | 11.08 | 123,684 | 4.93 | 53.37 | 138 |
| 29 | 30-Sep | 4,066.00 | 4,212.90 | 4,066.00 | 4,173.80 | 4,132.90 | 2.96 | 34,763.16 | 268,012 | 4.43 | 60,754 | 2.42 | 25.11 | 68 |
| 30 | 29-Sep | 4,249.00 | 4,299.50 | 4,013.50 | 4,053.70 | 4,148.31 | -3.66 | 33,762.86 | 453,392 | 7.49 | 127,530 | 5.08 | 52.90 | 142 |
| 31 | 26-Sep | 4,355.00 | 4,359.00 | 4,180.10 | 4,207.50 | 4,253.01 | -3.47 | 35,043.85 | 252,897 | 4.18 | 78,813 | 3.14 | 33.52 | 88 |
| 32 | 25-Sep | 4,320.00 | 4,439.00 | 4,299.10 | 4,358.70 | 4,389.18 | 1.13 | 36,303.18 | 476,242 | 7.87 | 96,553 | 3.85 | 42.38 | 108 |
| 33 | 24-Sep | 4,349.50 | 4,397.50 | 4,288.10 | 4,310.00 | 4,342.19 | -0.57 | 35,897.00 | 294,259 | 4.86 | 88,244 | 3.51 | 38.32 | 99 |
| 34 | 23-Sep | 4,339.80 | 4,385.00 | 4,285.10 | 4,334.80 | 4,341.09 | 0.16 | 36,104.12 | 377,511 | 6.24 | 121,805 | 4.85 | 52.88 | 136 |
| 35 | 22-Sep | 4,364.70 | 4,509.00 | 4,277.60 | 4,328.00 | 4,429.01 | -0.65 | 36,047.00 | 877,506 | 14.50 | 223,028 | 8.88 | 98.78 | 249 |
| 36 | 19-Sep | 4,363.90 | 4,404.90 | 4,336.20 | 4,356.20 | 4,375.29 | 0.03 | 36,282.35 | 250,202 | 4.14 | 106,152 | 4.23 | 46.44 | 119 |
| 37 | 18-Sep | 4,423.00 | 4,423.80 | 4,346.50 | 4,354.90 | 4,385.57 | -1.10 | 36,271.53 | 239,679 | 3.96 | 79,982 | 3.19 | 35.08 | 89 |
| 38 | 17-Sep | 4,361.80 | 4,466.00 | 4,337.90 | 4,403.40 | 4,402.27 | 1.46 | 36,675.48 | 593,587 | 9.81 | 178,435 | 7.11 | 78.55 | 199 |
| 39 | 16-Sep | 4,385.00 | 4,410.00 | 4,329.60 | 4,340.10 | 4,356.66 | -1.01 | 36,148.26 | 261,926 | 4.33 | 100,013 | 3.98 | 43.57 | 112 |
| 40 | 15-Sep | 4,400.00 | 4,425.70 | 4,360.00 | 4,384.40 | 4,392.54 | -0.81 | 36,517.23 | 379,839 | 6.28 | 93,483 | 3.72 | 41.06 | 104 |
| 41 | 12-Sep | 4,066.40 | 4,470.00 | 4,056.40 | 4,420.40 | 4,311.22 | 9.11 | 36,817.07 | 2,799,936 | 46.28 | 548,834 | 21.86 | 236.61 | 613 |
| 42 | 11-Sep | 4,072.00 | 4,146.90 | 4,031.20 | 4,051.40 | 4,090.04 | -0.33 | 33,743.71 | 257,756 | 4.26 | 61,260 | 2.44 | 25.06 | 68 |
| 43 | 10-Sep | 4,059.90 | 4,110.00 | 4,043.00 | 4,064.70 | 4,072.60 | 0.46 | 33,854.48 | 128,584 | 2.13 | 42,113 | 1.68 | 17.15 | 47 |
| 44 | 09-Sep | 4,090.00 | 4,138.30 | 4,040.00 | 4,046.20 | 4,078.87 | -1.14 | 33,700.40 | 141,213 | 2.33 | 32,749 | 1.30 | 13.36 | 37 |
| 45 | 08-Sep | 4,103.90 | 4,141.70 | 4,075.00 | 4,092.90 | 4,106.74 | 0.24 | 34,089.35 | 136,620 | 2.26 | 33,052 | 1.32 | 13.57 | 37 |
| 46 | 05-Sep | 3,950.00 | 4,149.00 | 3,940.20 | 4,083.10 | 4,087.95 | 3.33 | 34,007.73 | 519,369 | 8.58 | 82,297 | 3.28 | 33.64 | 92 |
| 47 | 04-Sep | 4,119.00 | 4,124.30 | 3,940.10 | 3,951.70 | 4,010.77 | -3.70 | 32,913.31 | 200,845 | 3.32 | 79,929 | 3.18 | 32.06 | 88 |
| 48 | 03-Sep | 4,085.00 | 4,114.00 | 4,043.00 | 4,103.50 | 4,088.97 | 0.64 | 34,177.64 | 152,285 | 2.52 | 33,155 | 1.32 | 13.56 | 37 |
| 49 | 02-Sep | 3,924.40 | 4,118.40 | 3,906.20 | 4,077.50 | 4,042.67 | 4.73 | 33,961.09 | 646,386 | 10.68 | 122,596 | 4.88 | 49.56 | 135 |
| 50 | 01-Sep | 3,858.70 | 3,940.00 | 3,847.00 | 3,893.50 | 3,877.38 | 1.41 | 32,428.57 | 180,907 | 2.99 | 69,768 | 2.78 | 27.05 | 77 |
| 51 | 29-Aug | 3,837.00 | 3,898.00 | 3,811.60 | 3,839.40 | 3,852.71 | 0.01 | 31,977.98 | 103,992 | 1.72 | 25,110 | 1.00 | 9.67 | 28 |
| 52 | 28-Aug | 3,864.00 | 3,880.00 | 3,814.20 | 3,838.90 | 3,846.10 | -0.67 | 31,973.81 | 138,684 | 2.29 | 46,886 | 1.87 | 18.03 | 52 |
| 53 | 26-Aug | 3,989.90 | 3,996.00 | 3,855.00 | 3,864.60 | 3,896.91 | -3.23 | 32,187.87 | 163,627 | 2.70 | 57,627 | 2.29 | 22.46 | 64 |
| 54 | 25-Aug | 4,049.50 | 4,073.60 | 3,985.20 | 3,993.60 | 4,019.63 | -1.00 | 33,262.30 | 117,653 | 1.94 | 39,654 | 1.58 | 15.94 | 44 |
| 55 | 22-Aug | 4,038.90 | 4,095.00 | 4,011.50 | 4,033.80 | 4,048.41 | 0.12 | 33,597.12 | 162,164 | 2.68 | 36,834 | 1.47 | 14.91 | 41 |
| 56 | 21-Aug | 4,101.70 | 4,148.00 | 4,016.60 | 4,029.00 | 4,092.10 | -1.50 | 33,557.00 | 172,936 | 2.86 | 46,239 | 1.84 | 18.92 | 51 |
| 57 | 20-Aug | 4,120.90 | 4,170.00 | 4,081.00 | 4,090.20 | 4,130.07 | -0.74 | 34,066.87 | 169,904 | 2.81 | 50,305 | 2.00 | 20.78 | 55 |
| 58 | 19-Aug | 4,110.70 | 4,144.00 | 4,078.90 | 4,120.90 | 4,119.60 | 0.63 | 34,322.56 | 165,662 | 2.74 | 46,775 | 1.86 | 19.27 | 52 |
| 59 | 18-Aug | 4,105.00 | 4,157.50 | 4,055.10 | 4,095.10 | 4,110.52 | 1.02 | 34,107.68 | 242,774 | 4.01 | 66,518 | 2.65 | 27.34 | 73 |
| 60 | 14-Aug | 4,079.90 | 4,095.50 | 4,006.00 | 4,053.90 | 4,044.71 | -0.58 | 33,764.53 | 175,171 | 2.90 | 44,706 | 1.78 | 18.08 | 49 |
| 61 | 13-Aug | 3,948.30 | 4,130.00 | 3,923.90 | 4,077.40 | 4,044.21 | 4.09 | 33,960.26 | 601,792 | 9.95 | 104,440 | 4.16 | 42.24 | 115 |
| 62 | 12-Aug | 3,924.10 | 3,966.00 | 3,904.00 | 3,917.20 | 3,935.27 | -0.92 | 32,625.97 | 223,013 | 3.69 | 39,948 | 1.59 | 15.72 | 44 |
| 63 | 11-Aug | 3,887.90 | 4,044.00 | 3,801.00 | 3,953.50 | 3,930.43 | 2.44 | 32,928.31 | 950,451 | 15.71 | 93,465 | 3.72 | 36.74 | 112 |
| 64 | 08-Aug | 3,887.40 | 3,915.00 | 3,845.90 | 3,859.20 | 3,869.38 | -0.81 | 32,142.89 | 156,138 | 2.58 | 33,698 | 1.34 | 13.04 | 40 |
| 65 | 07-Aug | 3,910.50 | 3,953.10 | 3,862.10 | 3,890.90 | 3,899.18 | -1.56 | 32,406.92 | 200,365 | 3.31 | 54,755 | 2.18 | 21.35 | 66 |
| 66 | 06-Aug | 4,004.80 | 4,013.00 | 3,925.00 | 3,952.60 | 3,959.21 | -1.07 | 32,920.81 | 176,319 | 2.91 | 33,438 | 1.33 | 13.24 | 40 |
| 67 | 05-Aug | 4,039.00 | 4,059.00 | 3,960.50 | 3,995.30 | 4,006.08 | 0.27 | 33,276.45 | 375,184 | 6.20 | 70,840 | 2.82 | 28.38 | 85 |