| Macro-sector: Industrials | Band: 20 | High52 Price: 235.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 155.5 | Barrier: 168.54; Drift%: -2.44 |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 30-Mar-2026 | SHP: 54.03 / 0.01 / 8.21 / 37.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 180.5 | Month: 212.8 / 194.11 | Week: 191.98 / 185.06 | Day: 168.55 / 163.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 167.33 | 168.55 | 163.10 | 164.53 | 165.28 | -0.45 | 685.18 | 22,175 | 2.74 | 13,494 | 3.05 | 0.22 | 9 |
| 2 | 06-Apr | 169.43 | 169.43 | 163.00 | 165.27 | 164.93 | 1.25 | 688.26 | 18,098 | 2.24 | 10,532 | 2.38 | 0.17 | 7 |
| 3 | 02-Apr | 164.55 | 166.06 | 160.82 | 163.23 | 162.92 | -1.31 | 679.76 | 24,121 | 2.98 | 14,485 | 3.27 | 0.24 | 9 |
| 4 | 01-Apr | 156.30 | 168.54 | 156.30 | 165.40 | 164.70 | 6.20 | 688.80 | 19,013 | 2.35 | 7,079 | 1.60 | 0.12 | 5 |
| 5 | 30-Mar | 160.51 | 160.51 | 155.50 | 155.74 | 156.69 | -2.97 | 648.57 | 69,204 | 8.55 | 51,515 | 11.63 | 0.81 | 33 |
| 6 | 27-Mar | 162.01 | 163.18 | 160.00 | 160.51 | 161.12 | -2.41 | 668.44 | 97,183 | 12.01 | 71,301 | 16.10 | 1.15 | 45 |
| 7 | 25-Mar | 162.36 | 169.19 | 162.24 | 164.47 | 166.06 | 1.00 | 684.93 | 68,978 | 8.52 | 37,559 | 8.48 | 0.62 | 24 |
| 8 | 24-Mar | 163.99 | 164.16 | 160.37 | 162.84 | 162.66 | 1.54 | 678.14 | 46,707 | 5.77 | 29,148 | 6.58 | 0.47 | 19 |
| 9 | 23-Mar | 163.01 | 164.50 | 160.26 | 160.37 | 161.84 | -2.37 | 667.85 | 52,783 | 6.52 | 37,864 | 8.55 | 0.61 | 24 |
| 10 | 20-Mar | 165.81 | 168.54 | 164.01 | 164.26 | 165.82 | -0.88 | 684.05 | 47,112 | 5.82 | 34,518 | 7.79 | 0.57 | 22 |
| 11 | 19-Mar | 170.40 | 170.40 | 165.26 | 165.71 | 166.96 | -3.27 | 690.09 | 46,185 | 5.71 | 34,826 | 7.86 | 0.58 | 22 |
| 12 | 18-Mar | 172.00 | 173.20 | 167.66 | 171.31 | 170.79 | 2.24 | 713.41 | 41,854 | 5.17 | 24,513 | 5.53 | 0.42 | 16 |
| 13 | 17-Mar | 171.31 | 172.98 | 162.21 | 167.55 | 168.73 | -1.20 | 697.75 | 90,498 | 11.18 | 52,399 | 11.83 | 0.88 | 33 |
| 14 | 16-Mar | 172.75 | 172.75 | 169.00 | 169.58 | 169.70 | -1.84 | 706.21 | 56,759 | 7.01 | 51,640 | 11.66 | 0.88 | 33 |
| 15 | 13-Mar | 176.68 | 178.10 | 172.20 | 172.75 | 174.68 | -2.03 | 719.41 | 32,718 | 4.04 | 26,158 | 5.90 | 0.46 | 17 |
| 16 | 12-Mar | 179.80 | 179.80 | 175.01 | 176.33 | 176.42 | -0.24 | 734.32 | 14,817 | 1.83 | 10,338 | 2.33 | 0.18 | 7 |
| 17 | 11-Mar | 176.39 | 178.85 | 175.03 | 176.75 | 177.27 | 0.20 | 736.07 | 30,389 | 3.75 | 24,737 | 5.58 | 0.44 | 16 |
| 18 | 10-Mar | 175.10 | 177.55 | 175.10 | 176.39 | 176.10 | 0.81 | 734.57 | 21,655 | 2.68 | 15,623 | 3.53 | 0.28 | 10 |
| 19 | 09-Mar | 172.01 | 179.99 | 172.01 | 174.97 | 174.48 | -3.43 | 728.65 | 78,225 | 9.66 | 68,238 | 15.40 | 1.19 | 43 |
| 20 | 06-Mar | 181.00 | 183.53 | 181.00 | 181.18 | 181.52 | -0.75 | 754.52 | 15,001 | 1.85 | 10,843 | 2.45 | 0.20 | 7 |
| 21 | 05-Mar | 180.30 | 184.00 | 180.30 | 182.55 | 181.99 | 0.25 | 760.22 | 25,253 | 3.12 | 14,463 | 3.26 | 0.26 | 9 |
| 22 | 04-Mar | 185.00 | 186.77 | 180.12 | 182.10 | 182.64 | -1.81 | 758.35 | 28,329 | 3.50 | 20,753 | 4.68 | 0.38 | 13 |
| 23 | 02-Mar | 185.10 | 187.00 | 185.05 | 185.45 | 185.44 | -1.19 | 772.30 | 18,969 | 2.34 | 12,783 | 2.89 | 0.24 | 8 |
| 24 | 27-Feb | 187.70 | 188.90 | 185.06 | 187.68 | 186.42 | 0.96 | 781.58 | 14,700 | 1.82 | 8,964 | 2.02 | 0.17 | 6 |
| 25 | 26-Feb | 188.03 | 188.03 | 185.10 | 185.89 | 186.59 | -0.94 | 774.13 | 26,959 | 3.33 | 18,498 | 4.18 | 0.35 | 12 |
| 26 | 25-Feb | 186.10 | 189.99 | 186.10 | 187.65 | 188.55 | 0.23 | 781.46 | 13,642 | 1.69 | 8,064 | 1.82 | 0.15 | 5 |
| 27 | 24-Feb | 187.29 | 188.69 | 186.21 | 187.22 | 187.00 | -0.13 | 779.67 | 21,013 | 2.60 | 14,756 | 3.33 | 0.00 | 9 |
| 28 | 23-Feb | 189.00 | 191.98 | 187.00 | 187.47 | 187.88 | -0.67 | 780.71 | 29,833 | 3.69 | 21,564 | 4.87 | 0.41 | 14 |
| 29 | 20-Feb | 187.00 | 189.98 | 187.00 | 188.74 | 188.48 | 0.23 | 786.00 | 16,011 | 1.98 | 10,317 | 2.33 | 0.19 | 7 |
| 30 | 19-Feb | 193.28 | 193.28 | 187.99 | 188.31 | 190.30 | -2.57 | 784.21 | 28,826 | 3.56 | 21,048 | 4.75 | 0.40 | 13 |
| 31 | 18-Feb | 187.62 | 194.90 | 187.62 | 193.28 | 191.83 | 2.08 | 804.90 | 31,962 | 3.95 | 15,712 | 3.55 | 0.30 | 10 |
| 32 | 17-Feb | 190.00 | 190.89 | 187.82 | 189.35 | 189.66 | 0.62 | 788.54 | 13,076 | 1.62 | 5,685 | 1.28 | 0.11 | 4 |
| 33 | 16-Feb | 187.60 | 191.54 | 187.06 | 188.19 | 188.32 | -1.75 | 783.71 | 26,833 | 3.31 | 18,611 | 4.20 | 0.35 | 12 |
| 34 | 13-Feb | 190.01 | 194.00 | 187.32 | 191.55 | 190.59 | 0.27 | 797.70 | 20,259 | 2.50 | 9,392 | 2.12 | 0.18 | 6 |
| 35 | 12-Feb | 190.00 | 193.59 | 188.01 | 191.04 | 190.97 | 1.09 | 795.58 | 16,354 | 2.02 | 9,976 | 2.25 | 0.19 | 6 |
| 36 | 11-Feb | 193.79 | 193.79 | 185.22 | 188.98 | 189.26 | -1.51 | 787.00 | 20,368 | 2.52 | 11,966 | 2.70 | 0.23 | 8 |
| 37 | 10-Feb | 193.99 | 195.99 | 190.50 | 191.87 | 193.42 | -0.44 | 799.03 | 18,864 | 2.33 | 10,074 | 2.27 | 0.19 | 6 |
| 38 | 09-Feb | 192.20 | 194.39 | 189.22 | 192.72 | 192.17 | 1.99 | 802.57 | 24,269 | 3.00 | 14,469 | 3.27 | 0.28 | 9 |
| 39 | 06-Feb | 192.80 | 192.80 | 188.00 | 188.96 | 189.02 | -1.01 | 786.91 | 8,094 | 1.00 | 4,429 | 1.00 | 0.08 | 3 |
| 40 | 05-Feb | 193.00 | 194.00 | 190.00 | 190.88 | 192.26 | 0.11 | 794.91 | 31,194 | 3.85 | 23,307 | 5.26 | 0.45 | 15 |
| 41 | 04-Feb | 190.26 | 191.89 | 188.72 | 190.67 | 190.30 | 0.22 | 794.04 | 15,563 | 1.92 | 9,423 | 2.13 | 0.18 | 6 |
| 42 | 03-Feb | 190.80 | 191.94 | 188.00 | 190.26 | 190.17 | 0.36 | 792.33 | 25,428 | 3.14 | 14,839 | 3.35 | 0.28 | 9 |
| 43 | 02-Feb | 188.88 | 194.40 | 185.10 | 189.57 | 189.55 | 2.06 | 789.45 | 34,762 | 4.29 | 19,436 | 4.39 | 0.37 | 12 |
| 44 | 01-Feb | 192.90 | 196.17 | 183.50 | 185.75 | 187.88 | -2.20 | 773.55 | 107,608 | 13.29 | 78,426 | 17.70 | 1.47 | 50 |
| 45 | 30-Jan | 191.44 | 195.31 | 188.30 | 189.93 | 191.77 | -0.84 | 790.95 | 42,982 | 5.31 | 30,142 | 6.80 | 0.58 | 19 |
| 46 | 29-Jan | 193.01 | 195.00 | 191.00 | 191.54 | 192.04 | -0.75 | 797.66 | 13,393 | 1.65 | 8,682 | 1.96 | 0.17 | 6 |
| 47 | 28-Jan | 193.86 | 199.00 | 191.99 | 192.98 | 194.67 | -0.28 | 803.66 | 57,334 | 7.08 | 35,037 | 7.91 | 0.68 | 22 |
| 48 | 27-Jan | 197.56 | 198.05 | 192.10 | 193.53 | 194.50 | -2.04 | 805.95 | 15,812 | 1.95 | 9,811 | 2.21 | 0.19 | 6 |
| 49 | 23-Jan | 202.33 | 202.45 | 195.18 | 197.56 | 197.75 | -2.09 | 822.73 | 10,855 | 1.34 | 7,683 | 1.73 | 0.15 | 5 |
| 50 | 22-Jan | 193.56 | 203.00 | 193.56 | 201.77 | 200.51 | 4.69 | 840.26 | 33,809 | 4.18 | 20,398 | 4.60 | 0.41 | 13 |
| 51 | 21-Jan | 200.78 | 200.85 | 191.50 | 192.73 | 193.71 | -2.33 | 802.61 | 26,917 | 3.33 | 15,585 | 3.52 | 0.30 | 10 |
| 52 | 20-Jan | 201.55 | 202.20 | 195.11 | 197.32 | 198.31 | -2.52 | 821.73 | 37,240 | 4.60 | 25,534 | 5.76 | 0.51 | 16 |
| 53 | 19-Jan | 203.01 | 203.96 | 200.10 | 202.43 | 202.25 | -0.79 | 843.01 | 19,506 | 2.41 | 10,927 | 2.47 | 0.22 | 7 |
| 54 | 16-Jan | 203.12 | 207.54 | 203.12 | 204.04 | 204.85 | -0.61 | 849.71 | 36,068 | 4.46 | 27,467 | 6.20 | 0.56 | 17 |
| 55 | 14-Jan | 202.62 | 206.37 | 202.48 | 205.30 | 204.79 | 1.81 | 854.96 | 17,209 | 2.13 | 11,469 | 2.59 | 0.23 | 7 |
| 56 | 13-Jan | 202.78 | 203.25 | 201.10 | 201.66 | 202.21 | 0.03 | 839.80 | 13,600 | 1.68 | 8,096 | 1.83 | 0.16 | 5 |
| 57 | 12-Jan | 202.47 | 204.00 | 198.71 | 201.59 | 201.26 | 0.06 | 839.51 | 37,109 | 4.58 | 18,859 | 4.26 | 0.38 | 12 |
| 58 | 09-Jan | 205.06 | 205.36 | 198.40 | 201.46 | 202.47 | -1.76 | 838.97 | 46,569 | 5.75 | 24,640 | 5.56 | 0.50 | 16 |
| 59 | 08-Jan | 210.55 | 210.55 | 203.98 | 205.06 | 206.32 | -1.50 | 853.96 | 34,823 | 4.30 | 21,410 | 4.83 | 0.44 | 14 |
| 60 | 07-Jan | 210.59 | 210.59 | 206.12 | 208.18 | 208.31 | -1.14 | 866.96 | 15,613 | 1.93 | 7,622 | 1.72 | 0.16 | 5 |
| 61 | 06-Jan | 209.50 | 211.73 | 208.00 | 210.59 | 209.98 | 1.94 | 876.99 | 53,421 | 6.60 | 23,862 | 5.39 | 0.50 | 15 |
| 62 | 05-Jan | 207.22 | 209.54 | 205.21 | 206.58 | 207.03 | -0.31 | 860.29 | 18,322 | 2.26 | 9,129 | 2.06 | 0.19 | 6 |
| 63 | 02-Jan | 207.58 | 208.50 | 205.10 | 207.22 | 207.20 | 0.71 | 862.96 | 27,884 | 3.44 | 20,164 | 4.55 | 0.42 | 13 |
| 64 | 01-Jan | 208.36 | 208.96 | 205.15 | 205.75 | 206.27 | -1.05 | 856.84 | 10,149 | 1.25 | 6,999 | 1.58 | 0.14 | 4 |
| 65 | 31-Dec | 208.17 | 208.89 | 205.42 | 207.93 | 206.63 | 0.91 | 865.91 | 14,645 | 1.81 | 9,970 | 2.25 | 0.21 | 6 |
| 66 | 30-Dec | 211.00 | 211.00 | 205.17 | 206.06 | 206.22 | -0.50 | 858.13 | 9,057 | 1.12 | 6,150 | 1.39 | 0.13 | 4 |
| 67 | 29-Dec | 212.50 | 212.50 | 206.10 | 207.10 | 208.36 | -1.91 | 862.46 | 12,272 | 1.52 | 7,315 | 1.65 | 0.15 | 5 |