| Macro-sector: Industrials | Band: 20 | High52 Price: 4,874.8 | 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: 10; VWAP21: 3,991.55 | Low52 Price: 2,350.0 | Barrier: 3,984.0; Drift%: -3.78 |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 03-Mar-2025 | SHP: 53.86 / 5.66 / 18.74 / 21.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 4,248.05 / 2,350.0 | Month: 4,732.6 / 3,940.9 | Week: 4,130.0 / 3,801.0 | Day: 3,880.0 / 3,814.2 | Sis67: 192 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,864.00 | 3,880.00 | 3,814.20 | 3,838.90 | 3,846.10 | -0.67 | 15,986.91 | 138,684 | 1.18 | 46,886 | 1.40 | 18.03 | 52 |
| 2 | 26-Aug | 3,989.90 | 3,996.00 | 3,855.00 | 3,864.60 | 3,896.91 | -3.23 | 16,093.93 | 163,627 | 1.39 | 57,627 | 1.72 | 22.46 | 64 |
| 3 | 25-Aug | 4,049.50 | 4,073.60 | 3,985.20 | 3,993.60 | 4,019.63 | -1.00 | 16,631.15 | 117,653 | 1.00 | 39,654 | 1.19 | 15.94 | 44 |
| 4 | 22-Aug | 4,038.90 | 4,095.00 | 4,011.50 | 4,033.80 | 4,048.41 | 0.12 | 16,798.56 | 162,164 | 1.38 | 36,834 | 1.10 | 14.91 | 41 |
| 5 | 21-Aug | 4,101.70 | 4,148.00 | 4,016.60 | 4,029.00 | 4,092.10 | -1.50 | 16,778.00 | 172,936 | 1.47 | 46,239 | 1.38 | 18.92 | 51 |
| 6 | 20-Aug | 4,120.90 | 4,170.00 | 4,081.00 | 4,090.20 | 4,130.07 | -0.74 | 17,033.43 | 169,904 | 1.44 | 50,305 | 1.50 | 20.78 | 55 |
| 7 | 19-Aug | 4,110.70 | 4,144.00 | 4,078.90 | 4,120.90 | 4,119.60 | 0.63 | 17,161.28 | 165,662 | 1.41 | 46,775 | 1.40 | 19.27 | 52 |
| 8 | 18-Aug | 4,105.00 | 4,157.50 | 4,055.10 | 4,095.10 | 4,110.52 | 1.02 | 17,053.84 | 242,774 | 2.06 | 66,518 | 1.99 | 27.34 | 73 |
| 9 | 14-Aug | 4,079.90 | 4,095.50 | 4,006.00 | 4,053.90 | 4,044.71 | -0.58 | 16,882.26 | 175,171 | 1.49 | 44,706 | 1.34 | 18.08 | 49 |
| 10 | 13-Aug | 3,948.30 | 4,130.00 | 3,923.90 | 4,077.40 | 4,044.21 | 4.09 | 16,980.13 | 601,792 | 5.11 | 104,440 | 3.12 | 42.24 | 115 |
| 11 | 12-Aug | 3,924.10 | 3,966.00 | 3,904.00 | 3,917.20 | 3,935.27 | -0.92 | 16,312.98 | 223,013 | 1.90 | 39,948 | 1.19 | 15.72 | 44 |
| 12 | 11-Aug | 3,887.90 | 4,044.00 | 3,801.00 | 3,953.50 | 3,930.43 | 2.44 | 16,464.15 | 950,451 | 8.08 | 93,465 | 2.80 | 36.74 | 112 |
| 13 | 08-Aug | 3,887.40 | 3,915.00 | 3,845.90 | 3,859.20 | 3,869.38 | -0.81 | 16,071.45 | 156,138 | 1.33 | 33,698 | 1.01 | 13.04 | 40 |
| 14 | 07-Aug | 3,910.50 | 3,953.10 | 3,862.10 | 3,890.90 | 3,899.18 | -1.56 | 16,203.46 | 200,365 | 1.70 | 54,755 | 1.64 | 21.35 | 66 |
| 15 | 06-Aug | 4,004.80 | 4,013.00 | 3,925.00 | 3,952.60 | 3,959.21 | -1.07 | 16,460.41 | 176,319 | 1.50 | 33,438 | 1.00 | 13.24 | 40 |
| 16 | 05-Aug | 4,039.00 | 4,059.00 | 3,960.50 | 3,995.30 | 4,006.08 | 0.27 | 16,638.23 | 375,184 | 3.19 | 70,840 | 2.12 | 28.38 | 85 |
| 17 | 04-Aug | 3,872.90 | 4,013.00 | 3,839.10 | 3,984.70 | 3,934.60 | 3.64 | 16,594.08 | 263,851 | 2.24 | 51,620 | 1.54 | 20.31 | 62 |
| 18 | 01-Aug | 3,957.00 | 3,984.00 | 3,800.50 | 3,844.90 | 3,889.60 | -2.92 | 16,011.89 | 250,980 | 2.13 | 84,938 | 2.54 | 33.04 | 102 |
| 19 | 31-Jul | 3,967.70 | 4,027.90 | 3,941.00 | 3,960.70 | 3,987.07 | -1.44 | 16,494.14 | 229,534 | 1.95 | 65,322 | 1.95 | 26.04 | 78 |
| 20 | 30-Jul | 4,064.50 | 4,097.90 | 4,005.00 | 4,018.60 | 4,035.64 | -1.10 | 16,735.26 | 254,861 | 2.17 | 70,471 | 2.11 | 28.44 | 85 |
| 21 | 29-Jul | 3,992.70 | 4,081.90 | 3,940.90 | 4,063.40 | 4,023.81 | 1.72 | 16,921.83 | 377,531 | 3.21 | 78,669 | 2.35 | 31.65 | 94 |
| 22 | 28-Jul | 4,144.70 | 4,174.00 | 3,971.00 | 3,994.70 | 4,059.73 | -3.71 | 16,635.73 | 427,793 | 3.64 | 127,429 | 3.81 | 51.73 | 153 |
| 23 | 25-Jul | 4,290.80 | 4,293.00 | 4,132.40 | 4,148.70 | 4,197.11 | -3.48 | 17,277.05 | 263,136 | 2.24 | 91,725 | 2.74 | 38.50 | 110 |
| 24 | 24-Jul | 4,327.80 | 4,423.20 | 4,285.00 | 4,298.10 | 4,345.87 | 0.29 | 17,899.22 | 498,286 | 4.24 | 96,984 | 2.90 | 42.15 | 116 |
| 25 | 23-Jul | 4,357.00 | 4,361.50 | 4,274.00 | 4,285.70 | 4,301.09 | -1.36 | 17,847.58 | 204,206 | 1.74 | 60,789 | 1.82 | 26.15 | 73 |
| 26 | 22-Jul | 4,393.00 | 4,434.00 | 4,310.70 | 4,344.60 | 4,371.87 | -0.65 | 18,092.87 | 225,318 | 1.92 | 64,767 | 1.94 | 28.32 | 78 |
| 27 | 21-Jul | 4,412.70 | 4,441.80 | 4,352.00 | 4,373.20 | 4,392.40 | -0.64 | 18,211.97 | 395,593 | 3.36 | 95,349 | 2.85 | 41.88 | 114 |
| 28 | 18-Jul | 4,558.00 | 4,588.00 | 4,381.00 | 4,401.50 | 4,451.80 | -3.20 | 18,329.83 | 461,680 | 3.92 | 155,819 | 4.66 | 69.37 | 187 |
| 29 | 17-Jul | 4,629.80 | 4,641.00 | 4,516.40 | 4,547.20 | 4,566.97 | -1.50 | 18,936.59 | 315,978 | 2.69 | 83,476 | 2.50 | 38.12 | 100 |
| 30 | 16-Jul | 4,618.00 | 4,727.00 | 4,597.80 | 4,616.40 | 4,656.93 | -0.06 | 19,224.77 | 381,241 | 3.24 | 103,221 | 3.09 | 48.07 | 124 |
| 31 | 15-Jul | 4,611.90 | 4,695.00 | 4,587.00 | 4,619.00 | 4,639.65 | 0.52 | 19,235.00 | 495,016 | 4.21 | 141,848 | 4.24 | 65.81 | 170 |
| 32 | 14-Jul | 4,500.00 | 4,614.80 | 4,445.00 | 4,594.90 | 4,519.66 | 3.75 | 19,135.23 | 709,387 | 6.03 | 168,717 | 5.05 | 76.25 | 203 |
| 33 | 11-Jul | 4,602.70 | 4,609.10 | 4,411.00 | 4,428.90 | 4,467.88 | -3.82 | 18,443.93 | 520,752 | 4.43 | 174,874 | 5.23 | 78.13 | 210 |
| 34 | 10-Jul | 4,674.90 | 4,732.60 | 4,580.00 | 4,605.00 | 4,655.63 | -1.34 | 19,177.00 | 531,969 | 4.52 | 124,563 | 3.73 | 57.99 | 150 |
| 35 | 09-Jul | 4,534.70 | 4,685.00 | 4,527.70 | 4,667.40 | 4,634.03 | 3.17 | 19,437.15 | 833,092 | 7.08 | 284,067 | 8.50 | 131.64 | 341 |
| 36 | 08-Jul | 4,571.50 | 4,607.70 | 4,505.00 | 4,523.90 | 4,540.17 | -1.20 | 18,839.56 | 291,117 | 2.47 | 80,704 | 2.41 | 36.64 | 97 |
| 37 | 07-Jul | 4,550.00 | 4,617.90 | 4,532.00 | 4,578.70 | 4,578.75 | 1.19 | 19,067.77 | 672,235 | 5.71 | 146,472 | 4.38 | 67.07 | 176 |
| 38 | 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 | 14.58 | 353,323 | 10.57 | 161.29 | 424 |
| 39 | 03-Jul | 4,366.00 | 4,485.00 | 4,328.20 | 4,453.10 | 4,423.04 | 1.99 | 18,544.71 | 565,158 | 4.80 | 107,254 | 3.21 | 47.44 | 129 |
| 40 | 02-Jul | 4,443.70 | 4,449.00 | 4,352.00 | 4,366.40 | 4,394.11 | -1.48 | 18,183.65 | 298,022 | 2.53 | 97,633 | 2.92 | 42.90 | 117 |
| 41 | 01-Jul | 4,470.00 | 4,529.00 | 4,421.00 | 4,432.20 | 4,473.93 | -0.57 | 18,457.68 | 381,627 | 3.24 | 101,563 | 3.04 | 45.44 | 122 |
| 42 | 30-Jun | 4,456.90 | 4,495.00 | 4,425.90 | 4,457.40 | 4,460.74 | 0.71 | 18,562.62 | 332,139 | 2.82 | 70,648 | 2.11 | 31.51 | 85 |
| 43 | 27-Jun | 4,463.50 | 4,521.00 | 4,406.80 | 4,425.90 | 4,460.42 | -0.51 | 18,431.44 | 488,160 | 4.15 | 108,745 | 3.25 | 48.50 | 131 |
| 44 | 26-Jun | 4,458.10 | 4,550.00 | 4,423.00 | 4,448.40 | 4,480.79 | 0.02 | 18,525.14 | 624,303 | 5.31 | 100,332 | 3.00 | 44.96 | 120 |
| 45 | 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 | 9.28 | 185,545 | 5.55 | 82.74 | 223 |
| 46 | 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 | 17.90 | 660,948 | 19.77 | 299.50 | 794 |
| 47 | 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 | 25.56 | 379,390 | 11.35 | 180.25 | 456 |
| 48 | 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 | 38.77 | 704,287 | 21.06 | 324.13 | 846 |
| 49 | 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 | 11.40 | 282,479 | 8.45 | 124.68 | 339 |
| 50 | 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 | 12.19 | 329,623 | 9.86 | 146.53 | 396 |
| 51 | 17-Jun | 4,380.00 | 4,475.00 | 4,345.70 | 4,378.30 | 4,415.41 | -0.04 | 18,233.21 | 840,594 | 7.14 | 175,233 | 5.24 | 77.37 | 210 |
| 52 | 16-Jun | 4,310.00 | 4,390.00 | 4,215.90 | 4,380.00 | 4,317.94 | 1.80 | 18,240.00 | 463,194 | 3.94 | 99,994 | 2.99 | 43.18 | 120 |
| 53 | 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 | 9.68 | 192,631 | 5.76 | 83.02 | 231 |
| 54 | 12-Jun | 4,286.00 | 4,356.00 | 4,190.00 | 4,206.60 | 4,265.35 | -2.17 | 17,518.18 | 319,875 | 2.72 | 83,338 | 2.49 | 35.55 | 100 |
| 55 | 11-Jun | 4,390.00 | 4,406.90 | 4,242.00 | 4,300.00 | 4,327.11 | -1.60 | 17,907.00 | 374,742 | 3.19 | 116,945 | 3.50 | 50.60 | 140 |
| 56 | 10-Jun | 4,385.00 | 4,454.00 | 4,355.00 | 4,369.80 | 4,393.64 | 0.18 | 18,197.81 | 404,643 | 3.44 | 89,356 | 2.67 | 39.26 | 107 |
| 57 | 09-Jun | 4,415.00 | 4,460.00 | 4,321.00 | 4,361.80 | 4,377.01 | -0.80 | 18,164.50 | 550,432 | 4.68 | 126,917 | 3.80 | 55.55 | 152 |
| 58 | 06-Jun | 4,470.00 | 4,569.00 | 4,370.20 | 4,396.80 | 4,455.82 | -0.87 | 18,310.25 | 795,239 | 6.76 | 189,529 | 5.67 | 84.45 | 228 |
| 59 | 05-Jun | 4,397.50 | 4,488.00 | 4,340.00 | 4,435.30 | 4,421.13 | 1.41 | 18,470.59 | 832,596 | 7.08 | 187,909 | 5.62 | 83.08 | 226 |
| 60 | 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 | 11.90 | 280,122 | 8.38 | 123.64 | 336 |
| 61 | 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 | 17.65 | 447,945 | 13.40 | 195.28 | 538 |
| 62 | 02-Jun | 4,234.00 | 4,255.00 | 4,165.00 | 4,230.50 | 4,215.57 | 0.01 | 17,617.71 | 360,011 | 3.06 | 108,195 | 3.24 | 45.61 | 130 |
| 63 | 30-May | 4,239.90 | 4,342.60 | 4,206.00 | 4,230.10 | 4,266.78 | 0.10 | 17,616.04 | 776,693 | 6.60 | 154,191 | 4.61 | 65.79 | 185 |
| 64 | 29-May | 4,258.00 | 4,389.90 | 4,201.50 | 4,226.00 | 4,276.16 | -0.27 | 17,598.00 | 829,007 | 7.05 | 191,825 | 5.74 | 82.03 | 230 |
| 65 | 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 | 8.67 | 211,460 | 6.32 | 89.78 | 254 |
| 66 | 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 | 28.89 | 448,371 | 13.41 | 194.86 | 538 |
| 67 | 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 | 72.15 | 962,690 | 28.79 | 398.67 | 1,156 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML