| Macro-sector: Industrials | Band: 20 | High52 Price: 292.5 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 180.5 | Barrier: 211.4; Drift%: -1.17 |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 03-Mar-2025 | SHP: 54.03 / 0.22 / 8.21 / 37.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 180.5 | Month: 219.86 / 207.29 | Week: 205.5 / 199.0 | Day: 212.02 / 207.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 208.20 | 212.02 | 207.11 | 208.96 | 208.70 | -0.33 | 870.20 | 27,496 | 1.90 | 18,365 | 2.08 | 0.38 | 12 |
| 2 | 26-Aug | 213.51 | 214.89 | 209.00 | 209.65 | 210.25 | -2.78 | 873.08 | 36,496 | 2.52 | 24,231 | 2.74 | 0.51 | 16 |
| 3 | 25-Aug | 209.21 | 218.80 | 208.01 | 215.64 | 214.53 | 3.41 | 898.02 | 135,907 | 9.37 | 79,071 | 8.95 | 1.70 | 51 |
| 4 | 22-Aug | 207.92 | 210.18 | 207.04 | 208.52 | 208.44 | 0.17 | 868.37 | 14,507 | 1.00 | 8,829 | 1.00 | 0.18 | 6 |
| 5 | 21-Aug | 209.10 | 211.38 | 207.60 | 208.17 | 208.98 | 0.00 | 866.91 | 36,194 | 2.49 | 17,927 | 2.03 | 0.37 | 11 |
| 6 | 20-Aug | 204.00 | 210.20 | 204.00 | 208.16 | 208.05 | 1.40 | 866.87 | 42,603 | 2.94 | 22,119 | 2.50 | 0.46 | 14 |
| 7 | 19-Aug | 205.04 | 206.50 | 204.00 | 205.28 | 205.07 | 0.20 | 854.88 | 14,792 | 1.02 | 9,115 | 1.03 | 0.19 | 6 |
| 8 | 18-Aug | 206.00 | 206.57 | 203.15 | 204.88 | 204.44 | 0.58 | 853.21 | 35,329 | 2.44 | 19,396 | 2.20 | 0.40 | 12 |
| 9 | 14-Aug | 200.99 | 205.50 | 199.01 | 203.70 | 202.53 | 1.81 | 848.30 | 49,584 | 3.42 | 35,830 | 4.06 | 0.73 | 23 |
| 10 | 13-Aug | 201.25 | 203.78 | 199.35 | 200.08 | 200.79 | -0.09 | 833.22 | 51,948 | 3.58 | 28,243 | 3.20 | 0.57 | 18 |
| 11 | 12-Aug | 201.30 | 202.94 | 199.00 | 200.27 | 200.96 | -0.16 | 834.01 | 64,043 | 4.41 | 32,714 | 3.70 | 0.66 | 21 |
| 12 | 11-Aug | 202.50 | 203.50 | 199.01 | 200.59 | 200.80 | -1.59 | 835.35 | 26,873 | 1.85 | 14,502 | 1.64 | 0.29 | 9 |
| 13 | 08-Aug | 204.00 | 205.99 | 202.00 | 203.83 | 203.47 | -0.03 | 848.84 | 77,135 | 5.32 | 43,283 | 4.90 | 0.88 | 28 |
| 14 | 07-Aug | 209.90 | 211.40 | 201.25 | 203.89 | 205.43 | -2.54 | 849.09 | 40,141 | 2.77 | 14,924 | 1.69 | 0.31 | 9 |
| 15 | 06-Aug | 208.40 | 210.01 | 208.30 | 209.21 | 208.70 | 0.39 | 871.24 | 53,016 | 3.65 | 38,780 | 4.39 | 0.81 | 25 |
| 16 | 05-Aug | 209.28 | 209.44 | 208.30 | 208.39 | 208.57 | -0.20 | 867.83 | 19,469 | 1.34 | 11,511 | 1.30 | 0.24 | 7 |
| 17 | 04-Aug | 208.30 | 210.45 | 208.30 | 208.81 | 208.92 | 0.18 | 869.58 | 33,402 | 2.30 | 21,317 | 2.41 | 0.45 | 14 |
| 18 | 01-Aug | 208.50 | 212.30 | 208.30 | 208.44 | 209.46 | -0.16 | 868.04 | 45,348 | 3.13 | 30,715 | 3.48 | 0.64 | 20 |
| 19 | 31-Jul | 208.30 | 211.68 | 208.30 | 208.78 | 209.35 | 0.05 | 869.45 | 41,439 | 2.86 | 20,089 | 2.28 | 0.42 | 13 |
| 20 | 30-Jul | 209.00 | 212.55 | 207.70 | 208.68 | 209.44 | 0.10 | 869.04 | 91,199 | 6.29 | 49,116 | 5.56 | 1.03 | 31 |
| 21 | 29-Jul | 210.00 | 210.08 | 207.29 | 208.48 | 208.40 | -0.94 | 868.20 | 31,040 | 2.14 | 20,995 | 2.38 | 0.44 | 13 |
| 22 | 28-Jul | 210.95 | 211.94 | 208.60 | 210.46 | 210.34 | -0.35 | 876.45 | 70,427 | 4.85 | 51,559 | 5.84 | 1.08 | 33 |
| 23 | 25-Jul | 212.70 | 213.18 | 210.30 | 211.20 | 211.51 | -1.22 | 879.53 | 41,802 | 2.88 | 25,676 | 2.91 | 0.54 | 16 |
| 24 | 24-Jul | 210.95 | 215.18 | 210.30 | 213.80 | 212.34 | 1.47 | 890.36 | 71,803 | 4.95 | 33,450 | 3.79 | 0.71 | 21 |
| 25 | 23-Jul | 212.00 | 212.60 | 210.00 | 210.71 | 210.74 | -0.68 | 877.49 | 30,325 | 2.09 | 20,362 | 2.31 | 0.43 | 13 |
| 26 | 22-Jul | 210.10 | 215.55 | 208.82 | 212.15 | 211.56 | 0.84 | 883.49 | 103,709 | 7.15 | 55,325 | 6.27 | 1.17 | 35 |
| 27 | 21-Jul | 211.75 | 213.99 | 209.30 | 210.39 | 211.31 | -0.83 | 876.16 | 60,948 | 4.20 | 43,041 | 4.87 | 0.91 | 27 |
| 28 | 18-Jul | 212.00 | 213.55 | 211.05 | 212.16 | 212.09 | -0.35 | 883.53 | 32,501 | 2.24 | 20,154 | 2.28 | 0.43 | 13 |
| 29 | 17-Jul | 212.35 | 217.27 | 211.69 | 212.90 | 214.20 | 0.75 | 886.61 | 46,559 | 3.21 | 20,653 | 2.34 | 0.44 | 13 |
| 30 | 16-Jul | 211.13 | 213.28 | 210.91 | 211.32 | 211.74 | 0.09 | 880.03 | 30,673 | 2.11 | 17,909 | 2.03 | 0.38 | 11 |
| 31 | 15-Jul | 212.04 | 213.72 | 210.55 | 211.13 | 211.94 | -0.60 | 879.24 | 22,448 | 1.55 | 13,166 | 1.49 | 0.28 | 8 |
| 32 | 14-Jul | 211.38 | 214.00 | 208.15 | 212.40 | 210.52 | 0.48 | 884.53 | 70,835 | 4.88 | 38,693 | 4.38 | 0.81 | 25 |
| 33 | 11-Jul | 211.55 | 213.72 | 209.55 | 211.38 | 211.36 | -0.61 | 880.28 | 32,375 | 2.23 | 18,029 | 2.04 | 0.38 | 11 |
| 34 | 10-Jul | 215.00 | 216.11 | 211.75 | 212.67 | 213.62 | -1.10 | 885.65 | 31,968 | 2.20 | 20,656 | 2.34 | 0.44 | 13 |
| 35 | 09-Jul | 217.45 | 217.45 | 214.21 | 215.03 | 215.49 | -1.11 | 895.48 | 23,122 | 1.59 | 12,204 | 1.38 | 0.26 | 8 |
| 36 | 08-Jul | 213.20 | 218.80 | 212.21 | 217.45 | 216.35 | 2.13 | 905.56 | 89,127 | 6.14 | 51,635 | 5.85 | 1.12 | 33 |
| 37 | 07-Jul | 211.90 | 217.01 | 211.88 | 212.92 | 214.35 | -0.05 | 886.69 | 37,679 | 2.60 | 19,248 | 2.18 | 0.41 | 12 |
| 38 | 04-Jul | 214.35 | 215.67 | 212.10 | 213.03 | 213.67 | -0.26 | 887.15 | 26,956 | 1.86 | 14,090 | 1.60 | 0.30 | 9 |
| 39 | 03-Jul | 212.90 | 214.28 | 210.68 | 213.58 | 213.15 | 0.58 | 889.44 | 41,776 | 2.88 | 22,069 | 2.50 | 0.47 | 14 |
| 40 | 02-Jul | 216.99 | 216.99 | 208.22 | 212.34 | 212.69 | -1.85 | 884.28 | 54,145 | 3.73 | 24,296 | 2.75 | 0.52 | 15 |
| 41 | 01-Jul | 212.25 | 219.86 | 212.25 | 216.34 | 216.15 | 2.13 | 900.94 | 109,188 | 7.53 | 48,680 | 5.51 | 1.05 | 31 |
| 42 | 30-Jun | 215.00 | 217.32 | 209.80 | 211.83 | 212.52 | -1.57 | 882.16 | 81,946 | 5.65 | 53,208 | 6.03 | 1.13 | 34 |
| 43 | 27-Jun | 218.55 | 219.24 | 214.00 | 215.20 | 215.97 | -1.42 | 896.19 | 69,502 | 4.79 | 33,446 | 3.79 | 0.72 | 21 |
| 44 | 26-Jun | 218.98 | 222.85 | 217.50 | 218.30 | 219.92 | 0.05 | 909.10 | 65,634 | 4.52 | 31,296 | 3.54 | 0.69 | 20 |
| 45 | 25-Jun | 215.90 | 219.40 | 215.01 | 218.19 | 217.53 | 1.62 | 908.64 | 53,780 | 3.71 | 24,788 | 2.81 | 0.54 | 16 |
| 46 | 24-Jun | 218.00 | 218.22 | 214.00 | 214.71 | 216.18 | 0.47 | 894.15 | 40,623 | 2.80 | 22,510 | 2.55 | 0.49 | 14 |
| 47 | 23-Jun | 214.00 | 216.48 | 211.15 | 213.70 | 213.87 | -0.41 | 889.94 | 41,302 | 2.85 | 15,772 | 1.79 | 0.34 | 10 |
| 48 | 20-Jun | 210.00 | 218.27 | 207.29 | 214.58 | 214.56 | 1.74 | 893.61 | 86,335 | 5.95 | 19,654 | 2.23 | 0.42 | 13 |
| 49 | 19-Jun | 213.81 | 214.44 | 209.55 | 210.90 | 211.23 | -1.36 | 878.28 | 50,673 | 3.49 | 29,433 | 3.33 | 0.62 | 19 |
| 50 | 18-Jun | 212.17 | 217.20 | 210.55 | 213.80 | 212.98 | 0.28 | 890.36 | 58,014 | 4.00 | 30,257 | 3.43 | 0.64 | 19 |
| 51 | 17-Jun | 215.45 | 218.40 | 212.42 | 213.21 | 215.09 | -1.04 | 887.90 | 38,568 | 2.66 | 19,697 | 2.23 | 0.42 | 13 |
| 52 | 16-Jun | 214.92 | 217.20 | 211.25 | 215.45 | 214.51 | -0.25 | 897.23 | 38,717 | 2.67 | 15,683 | 1.78 | 0.34 | 10 |
| 53 | 13-Jun | 214.00 | 219.88 | 208.88 | 216.00 | 215.06 | -0.03 | 899.00 | 108,109 | 7.45 | 33,055 | 3.74 | 0.71 | 21 |
| 54 | 12-Jun | 218.15 | 220.59 | 215.12 | 216.06 | 217.52 | -1.01 | 899.77 | 76,139 | 5.25 | 39,081 | 4.43 | 0.85 | 25 |
| 55 | 11-Jun | 221.60 | 227.87 | 217.12 | 218.26 | 221.40 | -2.47 | 908.93 | 142,515 | 9.82 | 72,734 | 8.24 | 1.61 | 46 |
| 56 | 10-Jun | 230.00 | 231.67 | 222.35 | 223.78 | 227.38 | -3.16 | 931.92 | 175,015 | 12.06 | 86,564 | 9.80 | 1.97 | 55 |
| 57 | 09-Jun | 209.10 | 235.00 | 208.72 | 231.08 | 228.62 | 10.72 | 962.32 | 1,289,248 | 88.86 | 520,510 | 58.95 | 11.90 | 331 |
| 58 | 06-Jun | 206.56 | 210.79 | 206.56 | 208.71 | 208.54 | 0.91 | 869.16 | 69,999 | 4.82 | 29,443 | 3.33 | 0.61 | 19 |
| 59 | 05-Jun | 209.00 | 212.90 | 206.55 | 206.83 | 208.68 | -0.34 | 861.33 | 126,301 | 8.71 | 54,654 | 6.19 | 1.14 | 35 |
| 60 | 04-Jun | 206.06 | 210.00 | 204.69 | 207.54 | 207.91 | 0.46 | 864.29 | 75,112 | 5.18 | 29,231 | 3.31 | 0.61 | 19 |
| 61 | 03-Jun | 207.19 | 209.70 | 205.17 | 206.58 | 207.23 | 0.16 | 860.29 | 72,268 | 4.98 | 29,490 | 3.34 | 0.61 | 19 |
| 62 | 02-Jun | 201.80 | 207.80 | 200.00 | 206.24 | 204.41 | 1.93 | 858.88 | 84,517 | 5.83 | 35,438 | 4.01 | 0.72 | 23 |
| 63 | 30-May | 205.13 | 205.41 | 200.42 | 202.33 | 203.25 | -1.88 | 842.59 | 55,209 | 3.81 | 31,599 | 3.58 | 0.64 | 20 |
| 64 | 29-May | 209.20 | 209.99 | 204.10 | 206.20 | 206.35 | -1.34 | 858.71 | 90,557 | 6.24 | 32,239 | 3.65 | 0.67 | 21 |
| 65 | 28-May | 208.01 | 211.49 | 206.43 | 209.00 | 208.60 | 0.77 | 870.00 | 101,195 | 6.98 | 39,797 | 4.51 | 0.83 | 25 |
| 66 | 27-May | 211.50 | 212.39 | 206.90 | 207.41 | 208.79 | -1.53 | 863.75 | 88,142 | 6.08 | 32,183 | 3.64 | 0.67 | 20 |
| 67 | 26-May | 208.98 | 214.39 | 205.37 | 210.64 | 210.45 | 2.26 | 877.20 | 240,406 | 16.57 | 68,981 | 7.81 | 1.45 | 44 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML