| 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: 1,523.93 | Low52 Price: 1,225.65 | Barrier: 1,514.9; Drift%: 0.32 |
| Basic Industry: Construction Vehicles | Total Equity: 83,289,000 | Low52 Date: 07-Apr-2025 | SHP: 54.03 / 5.51 / 18.39 / 22.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 4,248.05 / 2,350.0 | Month: 1,926.7 / 1,601.0 | Week: 1,733.3 / 1,647.3 | Day: 1,537.0 / 1,481.5 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,492.10 | 1,537.00 | 1,481.50 | 1,519.70 | 1,516.51 | 0.67 | 12,657.43 | 214,822 | 2.62 | 56,554 | 2.08 | 8.58 | 31 |
| 2 | 06-Apr | 1,482.00 | 1,515.60 | 1,446.10 | 1,509.60 | 1,487.76 | 1.83 | 12,573.31 | 251,590 | 3.06 | 68,797 | 2.53 | 10.24 | 37 |
| 3 | 02-Apr | 1,440.50 | 1,489.20 | 1,412.40 | 1,482.50 | 1,444.94 | 0.39 | 12,347.59 | 312,310 | 3.80 | 76,194 | 2.80 | 11.01 | 41 |
| 4 | 01-Apr | 1,410.50 | 1,514.90 | 1,399.00 | 1,476.80 | 1,479.92 | 7.84 | 12,300.12 | 613,712 | 7.48 | 112,577 | 4.13 | 16.66 | 61 |
| 5 | 30-Mar | 1,425.00 | 1,451.00 | 1,355.00 | 1,369.40 | 1,394.15 | -4.70 | 11,405.60 | 463,524 | 5.65 | 200,908 | 7.37 | 28.01 | 109 |
| 6 | 27-Mar | 1,490.80 | 1,493.00 | 1,425.00 | 1,436.90 | 1,441.95 | -3.95 | 11,967.80 | 471,802 | 5.75 | 234,538 | 8.61 | 33.82 | 128 |
| 7 | 25-Mar | 1,459.90 | 1,517.00 | 1,459.80 | 1,496.00 | 1,501.49 | 3.40 | 12,460.00 | 271,139 | 3.30 | 115,038 | 4.22 | 17.27 | 63 |
| 8 | 24-Mar | 1,434.00 | 1,460.80 | 1,417.00 | 1,446.80 | 1,440.45 | 3.41 | 12,050.25 | 296,319 | 3.61 | 125,782 | 4.62 | 18.12 | 68 |
| 9 | 23-Mar | 1,499.90 | 1,499.90 | 1,385.00 | 1,399.10 | 1,419.89 | -7.63 | 11,652.96 | 336,647 | 4.10 | 153,650 | 5.64 | 21.82 | 84 |
| 10 | 20-Mar | 1,505.00 | 1,542.00 | 1,502.40 | 1,514.60 | 1,523.33 | 0.92 | 12,614.95 | 219,468 | 2.67 | 62,484 | 2.29 | 9.52 | 34 |
| 11 | 19-Mar | 1,540.00 | 1,570.00 | 1,492.20 | 1,500.80 | 1,532.23 | -3.81 | 12,500.01 | 221,793 | 2.70 | 82,152 | 3.02 | 12.59 | 45 |
| 12 | 18-Mar | 1,527.30 | 1,578.00 | 1,519.50 | 1,560.20 | 1,558.01 | 3.19 | 12,994.75 | 316,854 | 3.86 | 89,927 | 3.30 | 14.01 | 49 |
| 13 | 17-Mar | 1,516.50 | 1,523.10 | 1,493.80 | 1,512.00 | 1,509.57 | 1.08 | 12,593.00 | 177,683 | 2.16 | 65,670 | 2.41 | 9.91 | 36 |
| 14 | 16-Mar | 1,521.00 | 1,523.60 | 1,475.00 | 1,495.90 | 1,496.71 | -1.93 | 12,459.20 | 245,126 | 2.99 | 83,559 | 3.07 | 12.51 | 45 |
| 15 | 13-Mar | 1,614.20 | 1,614.20 | 1,521.00 | 1,525.40 | 1,550.99 | -5.50 | 12,704.90 | 295,101 | 3.59 | 160,910 | 5.91 | 24.96 | 87 |
| 16 | 12-Mar | 1,598.10 | 1,621.80 | 1,567.60 | 1,614.20 | 1,598.07 | 0.25 | 13,444.51 | 216,918 | 2.64 | 74,824 | 2.75 | 11.96 | 41 |
| 17 | 11-Mar | 1,618.90 | 1,659.30 | 1,597.60 | 1,610.10 | 1,622.45 | -0.04 | 13,410.36 | 231,659 | 2.82 | 80,629 | 2.96 | 13.08 | 44 |
| 18 | 10-Mar | 1,608.00 | 1,621.00 | 1,578.00 | 1,610.70 | 1,600.18 | 2.08 | 13,415.36 | 186,791 | 2.28 | 56,775 | 2.08 | 9.09 | 31 |
| 19 | 09-Mar | 1,640.00 | 1,640.00 | 1,568.00 | 1,577.90 | 1,581.94 | -4.57 | 13,142.17 | 251,891 | 3.07 | 98,051 | 3.60 | 15.51 | 53 |
| 20 | 06-Mar | 1,631.00 | 1,715.00 | 1,631.00 | 1,653.50 | 1,683.00 | 1.47 | 13,771.84 | 566,658 | 6.90 | 144,226 | 5.29 | 24.00 | 78 |
| 21 | 05-Mar | 1,615.10 | 1,647.40 | 1,591.20 | 1,629.50 | 1,618.97 | 1.60 | 13,571.94 | 343,495 | 4.18 | 98,580 | 3.62 | 15.96 | 54 |
| 22 | 04-Mar | 1,645.00 | 1,647.40 | 1,594.60 | 1,603.90 | 1,610.71 | -2.81 | 13,358.72 | 264,762 | 3.23 | 118,581 | 4.35 | 19.10 | 64 |
| 23 | 02-Mar | 1,600.00 | 1,706.30 | 1,600.00 | 1,650.20 | 1,658.65 | -1.83 | 13,744.35 | 263,949 | 3.22 | 75,268 | 2.76 | 12.48 | 41 |
| 24 | 27-Feb | 1,708.70 | 1,708.70 | 1,647.30 | 1,681.00 | 1,673.30 | -1.64 | 14,000.00 | 266,816 | 3.25 | 99,637 | 3.66 | 16.67 | 54 |
| 25 | 26-Feb | 1,717.00 | 1,728.70 | 1,692.20 | 1,709.00 | 1,708.50 | -0.59 | 14,234.00 | 130,155 | 1.59 | 46,774 | 1.72 | 7.99 | 25 |
| 26 | 25-Feb | 1,706.20 | 1,733.30 | 1,703.10 | 1,719.20 | 1,718.77 | 1.25 | 14,319.04 | 118,324 | 1.44 | 47,076 | 1.73 | 8.09 | 26 |
| 27 | 24-Feb | 1,685.00 | 1,708.30 | 1,671.00 | 1,697.90 | 1,688.64 | -0.14 | 14,141.64 | 90,821 | 1.11 | 32,394 | 1.19 | 5.47 | 18 |
| 28 | 23-Feb | 1,710.00 | 1,720.80 | 1,685.00 | 1,700.30 | 1,700.59 | -0.36 | 14,161.63 | 109,885 | 1.34 | 40,690 | 1.49 | 6.92 | 22 |
| 29 | 20-Feb | 1,715.00 | 1,745.00 | 1,701.00 | 1,706.50 | 1,718.35 | -0.84 | 14,213.27 | 156,526 | 1.91 | 41,902 | 1.54 | 7.20 | 23 |
| 30 | 19-Feb | 1,763.40 | 1,783.00 | 1,712.50 | 1,720.90 | 1,751.94 | -2.50 | 14,333.20 | 133,226 | 1.62 | 55,637 | 2.04 | 9.75 | 30 |
| 31 | 18-Feb | 1,745.00 | 1,776.00 | 1,733.00 | 1,765.10 | 1,760.67 | 1.64 | 14,701.34 | 138,635 | 1.69 | 54,703 | 2.01 | 9.63 | 30 |
| 32 | 17-Feb | 1,712.80 | 1,744.00 | 1,712.80 | 1,736.70 | 1,733.26 | 0.97 | 14,464.80 | 102,837 | 1.25 | 30,270 | 1.11 | 5.25 | 16 |
| 33 | 16-Feb | 1,717.10 | 1,748.50 | 1,708.00 | 1,720.10 | 1,727.76 | -0.91 | 14,326.54 | 100,643 | 1.23 | 31,014 | 1.14 | 5.36 | 17 |
| 34 | 13-Feb | 1,731.10 | 1,748.90 | 1,700.60 | 1,735.90 | 1,730.40 | -0.26 | 14,458.14 | 171,064 | 2.08 | 47,249 | 1.73 | 8.18 | 26 |
| 35 | 12-Feb | 1,752.10 | 1,767.40 | 1,725.40 | 1,740.40 | 1,744.43 | -1.54 | 14,495.62 | 246,745 | 3.01 | 102,568 | 3.76 | 17.89 | 56 |
| 36 | 11-Feb | 1,769.90 | 1,785.80 | 1,738.10 | 1,767.60 | 1,765.00 | -0.03 | 14,722.16 | 199,419 | 2.43 | 63,505 | 2.33 | 11.00 | 35 |
| 37 | 10-Feb | 1,758.00 | 1,805.00 | 1,741.50 | 1,768.20 | 1,776.14 | 0.40 | 14,727.16 | 337,219 | 4.11 | 72,447 | 2.66 | 12.87 | 39 |
| 38 | 09-Feb | 1,646.60 | 1,772.30 | 1,607.40 | 1,761.20 | 1,717.25 | 8.89 | 14,668.86 | 1,020,909 | 12.44 | 207,288 | 7.61 | 35.60 | 113 |
| 39 | 06-Feb | 1,734.90 | 1,765.00 | 1,570.00 | 1,617.40 | 1,626.95 | -7.38 | 13,471.16 | 1,732,960 | 21.11 | 251,371 | 9.23 | 40.90 | 140 |
| 40 | 05-Feb | 1,764.00 | 1,764.00 | 1,719.80 | 1,746.20 | 1,739.74 | -1.03 | 14,543.93 | 128,462 | 1.56 | 42,501 | 1.56 | 7.39 | 24 |
| 41 | 04-Feb | 1,738.10 | 1,769.90 | 1,728.00 | 1,764.40 | 1,755.79 | 1.41 | 14,695.51 | 141,450 | 1.72 | 40,681 | 1.49 | 7.14 | 23 |
| 42 | 03-Feb | 1,795.00 | 1,803.60 | 1,725.00 | 1,739.80 | 1,758.66 | 0.20 | 14,490.62 | 285,528 | 3.48 | 98,008 | 3.60 | 17.24 | 54 |
| 43 | 02-Feb | 1,700.00 | 1,744.80 | 1,646.00 | 1,736.40 | 1,697.01 | 2.89 | 14,462.30 | 343,828 | 4.19 | 86,967 | 3.19 | 14.76 | 48 |
| 44 | 01-Feb | 1,805.90 | 1,858.90 | 1,601.60 | 1,687.60 | 1,769.35 | -5.98 | 14,055.85 | 723,900 | 8.82 | 189,863 | 6.97 | 33.59 | 105 |
| 45 | 30-Jan | 1,760.00 | 1,838.00 | 1,744.20 | 1,794.90 | 1,801.54 | 0.91 | 14,949.54 | 457,501 | 5.57 | 166,610 | 6.12 | 30.02 | 93 |
| 46 | 29-Jan | 1,828.20 | 1,833.90 | 1,762.00 | 1,778.80 | 1,791.01 | -2.22 | 14,815.45 | 314,821 | 3.84 | 121,858 | 4.47 | 21.82 | 68 |
| 47 | 28-Jan | 1,667.50 | 1,835.00 | 1,660.90 | 1,819.10 | 1,778.23 | 10.07 | 15,151.10 | 804,436 | 9.80 | 189,318 | 6.95 | 33.67 | 105 |
| 48 | 27-Jan | 1,653.60 | 1,684.00 | 1,621.00 | 1,652.70 | 1,647.02 | 0.44 | 13,765.17 | 241,257 | 2.94 | 78,469 | 2.88 | 12.92 | 44 |
| 49 | 23-Jan | 1,686.80 | 1,688.10 | 1,635.00 | 1,645.40 | 1,657.06 | -2.21 | 13,704.37 | 172,413 | 2.10 | 76,582 | 2.81 | 12.69 | 43 |
| 50 | 22-Jan | 1,689.90 | 1,727.70 | 1,679.70 | 1,682.60 | 1,698.36 | 0.32 | 14,014.21 | 168,268 | 2.05 | 65,520 | 2.40 | 11.13 | 36 |
| 51 | 21-Jan | 1,705.00 | 1,719.30 | 1,656.70 | 1,677.30 | 1,682.24 | -2.24 | 13,970.06 | 247,790 | 3.02 | 83,679 | 3.07 | 14.08 | 46 |
| 52 | 20-Jan | 1,762.30 | 1,771.90 | 1,710.00 | 1,715.80 | 1,737.45 | -3.13 | 14,290.73 | 182,101 | 2.22 | 70,325 | 2.58 | 12.22 | 39 |
| 53 | 19-Jan | 1,776.00 | 1,797.40 | 1,762.80 | 1,771.20 | 1,776.99 | -1.02 | 14,752.15 | 93,440 | 1.14 | 27,370 | 1.00 | 4.86 | 15 |
| 54 | 16-Jan | 1,813.00 | 1,824.60 | 1,780.40 | 1,789.50 | 1,802.24 | -1.26 | 14,904.57 | 162,629 | 1.98 | 44,493 | 1.63 | 8.02 | 25 |
| 55 | 14-Jan | 1,766.00 | 1,850.00 | 1,763.90 | 1,812.40 | 1,815.37 | 2.40 | 15,095.30 | 254,445 | 3.10 | 65,840 | 2.42 | 11.95 | 37 |
| 56 | 13-Jan | 1,801.50 | 1,813.90 | 1,758.10 | 1,770.00 | 1,778.69 | -1.32 | 14,742.00 | 152,802 | 1.86 | 49,291 | 1.81 | 8.77 | 27 |
| 57 | 12-Jan | 1,800.00 | 1,820.00 | 1,742.40 | 1,793.70 | 1,772.94 | 0.09 | 14,939.55 | 209,370 | 2.55 | 67,739 | 2.49 | 12.01 | 38 |
| 58 | 09-Jan | 1,813.00 | 1,858.10 | 1,784.90 | 1,792.10 | 1,818.34 | -1.55 | 14,926.22 | 210,648 | 2.57 | 54,401 | 2.00 | 9.89 | 30 |
| 59 | 08-Jan | 1,857.00 | 1,880.90 | 1,810.30 | 1,820.30 | 1,849.74 | -2.18 | 15,161.10 | 256,569 | 3.13 | 99,185 | 3.64 | 18.35 | 55 |
| 60 | 07-Jan | 1,846.00 | 1,866.30 | 1,836.30 | 1,860.90 | 1,852.82 | 0.49 | 15,499.25 | 106,901 | 1.30 | 38,478 | 1.41 | 7.13 | 21 |
| 61 | 06-Jan | 1,890.00 | 1,892.90 | 1,841.00 | 1,851.90 | 1,862.43 | -1.84 | 15,424.29 | 126,714 | 1.54 | 61,416 | 2.25 | 11.44 | 34 |
| 62 | 05-Jan | 1,865.70 | 1,917.00 | 1,865.70 | 1,886.60 | 1,895.62 | 1.55 | 15,713.30 | 290,385 | 3.54 | 100,722 | 3.70 | 19.09 | 56 |
| 63 | 02-Jan | 1,847.70 | 1,885.00 | 1,847.70 | 1,857.80 | 1,865.92 | 0.56 | 15,473.43 | 186,395 | 2.27 | 69,840 | 2.56 | 13.03 | 39 |
| 64 | 01-Jan | 1,857.90 | 1,864.40 | 1,837.70 | 1,847.40 | 1,848.52 | -0.67 | 15,386.81 | 82,086 | 1.00 | 27,244 | 1.00 | 5.04 | 15 |
| 65 | 31-Dec | 1,833.90 | 1,887.20 | 1,833.90 | 1,859.90 | 1,865.64 | 1.49 | 15,490.92 | 157,466 | 1.92 | 35,346 | 1.30 | 6.59 | 20 |
| 66 | 30-Dec | 1,851.10 | 1,853.50 | 1,816.20 | 1,832.60 | 1,834.02 | -1.44 | 15,263.54 | 208,888 | 2.54 | 79,966 | 2.94 | 14.67 | 44 |
| 67 | 29-Dec | 1,889.90 | 1,908.70 | 1,840.00 | 1,859.40 | 1,885.63 | -0.94 | 15,486.76 | 369,680 | 4.50 | 126,961 | 4.66 | 23.94 | 71 |