| Macro-sector: Industrials | Band: 20 | High52 Price: 5,488.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Jul-2024 | Bumper: 3,321.6; Drift%: 8.75 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10 | 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 | Float14: 2.14 | ||||
| High/Low Price | Quarter: 4,248.05 / 2,350.0 | Month: 3,367.9 / 2,350.0 | Week: 3,684.9 / 3,132.1 | Day: 3,685.0 / 3,518.7 | Float67: 1.44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.62 | 47.31 | 1.57 |
| 2 | 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 | 3.31 | 59.44 | 1.99 |
| 3 | 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 | 6.62 | 124.09 | 3.88 |
| 4 | 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 | 10.19 | 182.30 | 5.97 |
| 5 | 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 | 2.36 | 39.90 | 1.38 |
| 6 | 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 | 6.02 | 102.47 | 3.53 |
| 7 | 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 | 5.80 | 95.82 | 3.40 |
| 8 | 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 | 2.49 | 39.47 | 1.46 |
| 9 | 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 | 1.59 | 24.08 | 0.93 |
| 10 | 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 | 1.56 | 24.14 | 0.91 |
| 11 | 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 | 1.18 | 18.32 | 0.69 |
| 12 | 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 | 2.58 | 41.21 | 1.51 |
| 13 | 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 | 1.70 | 27.33 | 0.99 |
| 14 | 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 | 3.03 | 48.43 | 1.77 |
| 15 | 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 | 1.86 | 29.56 | 1.09 |
| 16 | 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 | 4.18 | 67.04 | 2.45 |
| 17 | 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 | 1.36 | 21.10 | 0.80 |
| 18 | 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 | 1.99 | 30.57 | 1.16 |
| 19 | 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 | 1.24 | 19.67 | 0.73 |
| 20 | 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 | 1.14 | 18.07 | 0.67 |
| 21 | 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 | 2.40 | 38.13 | 1.40 |
| 22 | 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 | 1.22 | 19.14 | 0.72 |
| 23 | 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 | 1.21 | 18.79 | 0.71 |
| 24 | 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 | 2.72 | 42.53 | 1.60 |
| 25 | 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 | 2.18 | 33.81 | 1.28 |
| 26 | 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 | 1.51 | 22.79 | 0.88 |
| 27 | 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 | 1.85 | 27.12 | 1.09 |
| 28 | 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 | 1.07 | 15.16 | 0.63 |
| 29 | 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 | 2.60 | 35.12 | 1.52 |
| 30 | 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 | 2.30 | 34.60 | 1.35 |
| 31 | 03-Apr | 3,071.40 | 3,180.00 | 3,065.05 | 3,154.45 | 3,144.77 | 0.95 | 13,136.55 | 269,554 | 1.24 | 49,904 | 1.00 | 15.69 | 0.59 |
| 32 | 02-Apr | 3,190.05 | 3,196.45 | 3,068.00 | 3,124.80 | 3,108.39 | -1.42 | 13,013.07 | 272,978 | 1.26 | 54,949 | 1.10 | 17.08 | 0.65 |
| 33 | 01-Apr | 3,227.85 | 3,253.95 | 3,140.25 | 3,169.90 | 3,183.76 | -1.54 | 13,200.89 | 360,569 | 1.66 | 72,369 | 1.45 | 23.04 | 0.85 |
| 34 | 28-Mar | 3,199.80 | 3,367.90 | 3,165.80 | 3,219.55 | 3,264.25 | 2.52 | 13,407.65 | 2,298,536 | 10.60 | 262,153 | 5.25 | 85.57 | 3.08 |
| 35 | 27-Mar | 2,749.70 | 3,265.00 | 2,721.20 | 3,140.40 | 3,011.71 | 13.77 | 13,078.04 | 1,686,265 | 7.78 | 454,507 | 9.11 | 136.88 | 5.34 |
| 36 | 26-Mar | 2,765.05 | 2,819.95 | 2,735.10 | 2,760.40 | 2,777.17 | -0.76 | 11,495.55 | 375,536 | 1.73 | 83,821 | 1.68 | 23.28 | 0.98 |
| 37 | 25-Mar | 2,925.00 | 2,958.00 | 2,764.20 | 2,781.65 | 2,823.97 | -4.01 | 11,584.04 | 437,199 | 2.02 | 156,349 | 3.13 | 44.15 | 1.84 |
| 38 | 24-Mar | 2,831.60 | 2,988.00 | 2,830.00 | 2,897.95 | 2,922.31 | 3.70 | 12,068.37 | 912,569 | 4.21 | 188,210 | 3.77 | 55.00 | 2.21 |
| 39 | 21-Mar | 2,749.00 | 2,878.00 | 2,747.35 | 2,794.65 | 2,812.14 | 1.85 | 11,638.18 | 522,807 | 2.41 | 131,083 | 2.63 | 36.86 | 1.54 |
| 40 | 20-Mar | 2,760.05 | 2,830.00 | 2,699.00 | 2,743.85 | 2,752.18 | 0.06 | 11,426.63 | 487,347 | 2.25 | 130,789 | 2.62 | 36.00 | 1.54 |
| 41 | 19-Mar | 2,573.25 | 2,762.00 | 2,570.00 | 2,742.30 | 2,700.82 | 6.69 | 11,420.17 | 857,319 | 3.95 | 186,396 | 3.74 | 50.34 | 2.19 |
| 42 | 18-Mar | 2,525.00 | 2,576.65 | 2,525.00 | 2,570.35 | 2,558.94 | 2.09 | 10,704.09 | 167,314 | 0.77 | 60,906 | 1.22 | 15.59 | 0.72 |
| 43 | 17-Mar | 2,567.00 | 2,581.95 | 2,495.50 | 2,517.65 | 2,531.87 | -1.41 | 10,484.63 | 245,319 | 1.13 | 77,205 | 1.55 | 19.55 | 0.91 |
| 44 | 13-Mar | 2,530.00 | 2,641.10 | 2,470.00 | 2,553.70 | 2,567.86 | 2.55 | 10,634.76 | 769,797 | 3.55 | 105,695 | 2.12 | 27.14 | 1.24 |
| 45 | 12-Mar | 2,454.00 | 2,532.00 | 2,452.55 | 2,490.10 | 2,493.69 | 2.16 | 10,369.90 | 322,802 | 1.49 | 63,294 | 1.27 | 15.78 | 0.74 |
| 46 | 11-Mar | 2,514.45 | 2,534.00 | 2,430.00 | 2,437.55 | 2,461.84 | -5.11 | 10,151.06 | 463,108 | 2.14 | 156,869 | 3.14 | 38.62 | 1.84 |
| 47 | 10-Mar | 2,668.70 | 2,697.00 | 2,549.00 | 2,568.75 | 2,602.76 | -3.75 | 10,697.43 | 224,290 | 1.03 | 77,485 | 1.55 | 20.17 | 0.91 |
| 48 | 07-Mar | 2,582.00 | 2,714.50 | 2,576.85 | 2,668.80 | 2,665.22 | 3.36 | 11,114.08 | 393,193 | 1.81 | 86,205 | 1.73 | 22.98 | 1.01 |
| 49 | 06-Mar | 2,546.80 | 2,607.70 | 2,546.80 | 2,582.00 | 2,578.53 | 1.78 | 10,752.00 | 181,483 | 0.84 | 57,620 | 1.15 | 14.86 | 0.68 |
| 50 | 05-Mar | 2,477.80 | 2,550.00 | 2,472.05 | 2,536.75 | 2,531.33 | 1.82 | 10,564.17 | 173,520 | 0.80 | 42,925 | 0.86 | 10.87 | 0.50 |
| 51 | 04-Mar | 2,370.20 | 2,516.85 | 2,364.40 | 2,491.45 | 2,472.42 | 3.19 | 10,375.52 | 316,269 | 1.46 | 61,052 | 1.22 | 15.09 | 0.72 |
| 52 | 03-Mar | 2,456.20 | 2,502.00 | 2,350.00 | 2,414.40 | 2,410.05 | -1.64 | 10,054.65 | 345,141 | 1.59 | 95,626 | 1.92 | 23.05 | 1.12 |
| 53 | 28-Feb | 2,532.50 | 2,588.70 | 2,447.90 | 2,454.60 | 2,496.10 | -4.49 | 10,222.06 | 284,330 | 1.31 | 65,881 | 1.32 | 16.44 | 0.77 |
| 54 | 27-Feb | 2,607.00 | 2,618.95 | 2,552.55 | 2,570.10 | 2,575.40 | -1.95 | 10,703.05 | 198,883 | 0.92 | 69,091 | 1.38 | 17.79 | 0.81 |
| 55 | 25-Feb | 2,631.00 | 2,673.95 | 2,595.20 | 2,621.10 | 2,630.43 | -0.71 | 10,915.44 | 209,535 | 0.97 | 56,429 | 1.13 | 14.84 | 0.66 |
| 56 | 24-Feb | 2,610.00 | 2,672.80 | 2,536.20 | 2,639.95 | 2,613.04 | 0.22 | 10,993.94 | 324,629 | 1.50 | 74,457 | 1.49 | 19.46 | 0.87 |
| 57 | 21-Feb | 2,625.00 | 2,729.80 | 2,618.85 | 2,634.20 | 2,668.89 | 0.37 | 10,969.99 | 391,868 | 1.81 | 76,902 | 1.54 | 20.52 | 0.90 |
| 58 | 20-Feb | 2,633.00 | 2,690.00 | 2,612.00 | 2,624.55 | 2,652.27 | -1.03 | 10,929.81 | 513,806 | 2.37 | 242,589 | 4.86 | 64.34 | 2.85 |
| 59 | 19-Feb | 2,560.50 | 2,690.00 | 2,536.55 | 2,651.90 | 2,657.51 | 2.49 | 11,043.70 | 484,418 | 2.23 | 139,945 | 2.80 | 37.19 | 1.64 |
| 60 | 18-Feb | 2,689.95 | 2,692.90 | 2,556.00 | 2,587.40 | 2,599.61 | -3.87 | 10,775.10 | 322,250 | 1.49 | 82,800 | 1.66 | 21.52 | 0.97 |
| 61 | 17-Feb | 2,749.00 | 2,844.00 | 2,651.30 | 2,691.60 | 2,728.45 | -2.47 | 11,209.03 | 518,796 | 2.39 | 132,229 | 2.65 | 36.08 | 1.55 |
| 62 | 14-Feb | 2,945.00 | 2,968.20 | 2,712.40 | 2,759.85 | 2,811.76 | -6.10 | 11,493.26 | 350,312 | 1.62 | 82,804 | 1.66 | 23.28 | 0.97 |
| 63 | 13-Feb | 2,890.05 | 3,050.95 | 2,890.05 | 2,939.25 | 2,986.69 | 1.92 | 12,240.36 | 453,988 | 2.09 | 62,469 | 1.25 | 18.66 | 0.73 |
| 64 | 12-Feb | 2,937.30 | 2,963.10 | 2,784.00 | 2,884.00 | 2,870.69 | -1.97 | 12,010.00 | 383,979 | 1.77 | 106,269 | 2.13 | 30.51 | 1.25 |
| 65 | 11-Feb | 3,085.25 | 3,094.80 | 2,920.40 | 2,942.05 | 2,963.61 | -4.64 | 12,252.02 | 291,495 | 1.34 | 96,142 | 1.93 | 28.49 | 1.13 |
| 66 | 10-Feb | 3,151.00 | 3,196.90 | 3,062.50 | 3,085.25 | 3,119.85 | -1.51 | 12,848.37 | 269,268 | 1.24 | 55,902 | 1.12 | 17.44 | 0.66 |
| 67 | 07-Feb | 3,276.00 | 3,276.00 | 3,120.00 | 3,132.40 | 3,171.75 | -4.46 | 13,044.72 | 401,143 | 1.85 | 109,741 | 2.20 | 34.81 | 1.29 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML