| Macro-sector: Industrials | Band: 20 | High52 Price: 258.4 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 180.5 | Barrier: 204.0; Drift%: 0.17 |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 03-Mar-2025 | SHP: 54.03 / 0.07 / 8.21 / 37.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 180.5 | Month: 217.88 / 200.0 | Week: 208.5 / 200.0 | Day: 206.99 / 203.14 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 206.99 | 206.99 | 203.14 | 204.34 | 204.50 | -0.43 | 850.96 | 15,310 | 2.46 | 8,716 | 2.63 | 0.18 | 6 |
| 2 | 15-Dec | 205.38 | 207.00 | 204.17 | 205.22 | 205.11 | 0.09 | 854.63 | 16,512 | 2.65 | 10,237 | 3.09 | 0.21 | 7 |
| 3 | 12-Dec | 207.53 | 207.83 | 204.17 | 205.04 | 205.12 | -1.02 | 853.88 | 6,222 | 1.00 | 3,309 | 1.00 | 0.07 | 2 |
| 4 | 11-Dec | 205.84 | 208.00 | 205.03 | 207.16 | 206.79 | 0.64 | 862.71 | 8,377 | 1.35 | 5,090 | 1.54 | 0.11 | 3 |
| 5 | 10-Dec | 200.56 | 209.18 | 200.56 | 205.84 | 206.85 | 0.94 | 857.21 | 45,789 | 7.36 | 28,006 | 8.46 | 0.58 | 18 |
| 6 | 09-Dec | 197.00 | 205.60 | 196.26 | 203.92 | 202.08 | 3.81 | 849.21 | 46,139 | 7.41 | 23,648 | 7.14 | 0.48 | 15 |
| 7 | 08-Dec | 199.50 | 204.00 | 194.11 | 196.43 | 198.80 | -2.18 | 818.02 | 55,370 | 8.90 | 35,913 | 10.85 | 0.71 | 23 |
| 8 | 05-Dec | 202.16 | 203.43 | 199.27 | 200.81 | 201.16 | 0.05 | 836.26 | 41,976 | 6.75 | 24,531 | 7.41 | 0.49 | 16 |
| 9 | 04-Dec | 201.61 | 204.00 | 200.10 | 200.70 | 202.46 | -0.39 | 835.81 | 16,965 | 2.73 | 11,326 | 3.42 | 0.23 | 7 |
| 10 | 03-Dec | 201.68 | 204.48 | 200.20 | 201.49 | 201.67 | -0.11 | 839.10 | 30,403 | 4.89 | 16,919 | 5.11 | 0.34 | 11 |
| 11 | 02-Dec | 202.87 | 205.44 | 201.10 | 201.71 | 203.25 | -0.32 | 840.01 | 35,446 | 5.70 | 21,750 | 6.57 | 0.44 | 14 |
| 12 | 01-Dec | 205.54 | 206.95 | 201.85 | 202.36 | 203.40 | -1.55 | 842.72 | 21,366 | 3.43 | 13,624 | 4.12 | 0.28 | 9 |
| 13 | 28-Nov | 205.45 | 208.50 | 205.26 | 205.54 | 206.54 | 0.71 | 855.96 | 33,983 | 5.46 | 19,144 | 5.78 | 0.40 | 12 |
| 14 | 27-Nov | 202.10 | 205.54 | 202.10 | 204.09 | 204.09 | 0.98 | 849.92 | 24,933 | 4.01 | 17,774 | 5.37 | 0.36 | 11 |
| 15 | 26-Nov | 203.50 | 204.54 | 200.80 | 202.10 | 202.17 | 0.22 | 841.64 | 33,349 | 5.36 | 19,386 | 5.86 | 0.39 | 12 |
| 16 | 25-Nov | 202.83 | 205.54 | 200.00 | 201.66 | 202.62 | -0.58 | 839.80 | 60,196 | 9.67 | 31,858 | 9.62 | 0.65 | 20 |
| 17 | 24-Nov | 204.96 | 204.97 | 202.17 | 202.83 | 202.83 | -0.10 | 844.68 | 20,348 | 3.27 | 15,878 | 4.80 | 0.32 | 10 |
| 18 | 21-Nov | 208.03 | 208.09 | 202.50 | 203.04 | 203.63 | -2.94 | 845.55 | 41,167 | 6.62 | 22,619 | 6.83 | 0.46 | 14 |
| 19 | 20-Nov | 202.77 | 217.88 | 202.77 | 209.19 | 209.56 | 3.17 | 871.16 | 73,495 | 11.81 | 29,922 | 9.04 | 0.63 | 19 |
| 20 | 19-Nov | 204.41 | 204.42 | 202.41 | 202.77 | 203.42 | -0.80 | 844.43 | 20,048 | 3.22 | 14,328 | 4.33 | 0.29 | 9 |
| 21 | 18-Nov | 205.20 | 205.95 | 202.20 | 204.41 | 203.76 | -0.03 | 851.26 | 33,783 | 5.43 | 20,685 | 6.25 | 0.42 | 13 |
| 22 | 17-Nov | 205.10 | 205.99 | 204.00 | 204.47 | 204.63 | -0.29 | 851.51 | 21,054 | 3.38 | 13,472 | 4.07 | 0.28 | 9 |
| 23 | 14-Nov | 205.00 | 206.86 | 204.01 | 205.07 | 205.37 | -0.21 | 854.00 | 11,510 | 1.85 | 9,791 | 2.96 | 0.20 | 6 |
| 24 | 13-Nov | 206.00 | 209.89 | 205.00 | 205.51 | 207.10 | -0.38 | 855.84 | 26,214 | 4.21 | 13,654 | 4.13 | 0.28 | 9 |
| 25 | 12-Nov | 205.01 | 206.78 | 205.01 | 206.29 | 205.98 | 0.82 | 859.08 | 9,362 | 1.50 | 6,316 | 1.91 | 0.13 | 4 |
| 26 | 11-Nov | 209.90 | 209.90 | 204.10 | 204.62 | 204.95 | -1.57 | 852.13 | 16,201 | 2.60 | 12,500 | 3.78 | 0.26 | 8 |
| 27 | 10-Nov | 204.34 | 213.00 | 203.80 | 207.89 | 208.11 | 1.74 | 865.75 | 40,631 | 6.53 | 25,282 | 7.64 | 0.53 | 16 |
| 28 | 07-Nov | 204.75 | 206.80 | 202.50 | 204.34 | 203.97 | -0.34 | 850.96 | 26,522 | 4.26 | 16,373 | 4.95 | 0.33 | 10 |
| 29 | 06-Nov | 207.10 | 210.80 | 204.80 | 205.04 | 206.55 | -1.23 | 853.88 | 27,970 | 4.49 | 17,241 | 5.21 | 0.36 | 11 |
| 30 | 04-Nov | 208.26 | 210.19 | 206.00 | 207.59 | 207.73 | -0.32 | 864.50 | 26,186 | 4.21 | 18,634 | 5.63 | 0.39 | 12 |
| 31 | 03-Nov | 210.80 | 210.80 | 206.92 | 208.26 | 208.69 | 0.06 | 867.29 | 33,059 | 5.31 | 28,062 | 8.48 | 0.59 | 18 |
| 32 | 31-Oct | 210.80 | 210.80 | 208.02 | 208.13 | 208.54 | 0.00 | 866.75 | 11,571 | 1.86 | 8,276 | 2.50 | 0.17 | 5 |
| 33 | 30-Oct | 209.32 | 210.08 | 208.00 | 208.14 | 208.64 | -0.56 | 866.79 | 19,373 | 3.11 | 12,997 | 3.93 | 0.27 | 8 |
| 34 | 29-Oct | 208.50 | 210.89 | 208.50 | 209.32 | 209.30 | -0.32 | 871.70 | 24,194 | 3.89 | 15,383 | 4.65 | 0.32 | 10 |
| 35 | 28-Oct | 210.25 | 211.00 | 208.48 | 210.00 | 210.21 | 0.37 | 874.00 | 27,536 | 4.42 | 23,095 | 6.98 | 0.49 | 15 |
| 36 | 27-Oct | 214.00 | 214.00 | 208.60 | 209.22 | 209.74 | -1.31 | 871.29 | 21,344 | 3.43 | 15,750 | 4.76 | 0.33 | 10 |
| 37 | 24-Oct | 210.50 | 214.18 | 207.99 | 212.00 | 210.66 | 1.56 | 882.00 | 34,658 | 5.57 | 24,706 | 7.46 | 0.52 | 16 |
| 38 | 23-Oct | 211.80 | 211.80 | 208.01 | 208.74 | 209.16 | -0.79 | 869.29 | 20,210 | 3.25 | 13,652 | 4.12 | 0.29 | 9 |
| 39 | 21-Oct | 210.00 | 211.90 | 208.64 | 210.41 | 210.24 | -0.01 | 876.24 | 8,188 | 1.32 | 7,182 | 2.17 | 0.15 | 5 |
| 40 | 20-Oct | 209.04 | 214.40 | 208.56 | 210.44 | 210.78 | 0.67 | 876.37 | 23,020 | 3.70 | 13,015 | 3.93 | 0.27 | 8 |
| 41 | 17-Oct | 208.01 | 209.94 | 208.01 | 209.04 | 208.90 | -0.04 | 870.54 | 7,061 | 1.13 | 5,437 | 1.64 | 0.11 | 3 |
| 42 | 16-Oct | 206.50 | 210.70 | 206.50 | 209.13 | 209.14 | 1.24 | 870.91 | 12,378 | 1.99 | 8,300 | 2.51 | 0.17 | 5 |
| 43 | 15-Oct | 206.45 | 208.47 | 206.00 | 206.57 | 207.32 | 0.06 | 860.25 | 15,809 | 2.54 | 10,316 | 3.12 | 0.21 | 7 |
| 44 | 14-Oct | 210.55 | 211.00 | 206.00 | 206.45 | 207.96 | -1.84 | 859.75 | 23,381 | 3.76 | 13,907 | 4.20 | 0.29 | 9 |
| 45 | 13-Oct | 209.14 | 211.58 | 209.14 | 210.31 | 210.01 | 0.06 | 875.83 | 14,231 | 2.29 | 7,036 | 2.13 | 0.15 | 5 |
| 46 | 10-Oct | 208.53 | 213.01 | 207.99 | 210.19 | 209.52 | 0.67 | 875.33 | 25,555 | 4.11 | 13,214 | 3.99 | 0.28 | 8 |
| 47 | 09-Oct | 209.99 | 210.56 | 208.13 | 208.79 | 209.33 | -0.44 | 869.50 | 23,117 | 3.71 | 13,238 | 4.00 | 0.28 | 8 |
| 48 | 08-Oct | 211.07 | 212.49 | 208.55 | 209.72 | 210.53 | -0.54 | 873.37 | 25,758 | 4.14 | 13,053 | 3.94 | 0.27 | 8 |
| 49 | 07-Oct | 211.51 | 212.72 | 209.63 | 210.85 | 210.71 | -0.33 | 878.07 | 25,901 | 4.16 | 15,507 | 4.68 | 0.33 | 10 |
| 50 | 06-Oct | 213.10 | 213.58 | 209.60 | 211.55 | 211.17 | -0.84 | 880.99 | 62,324 | 10.02 | 43,930 | 13.27 | 0.93 | 28 |
| 51 | 03-Oct | 216.50 | 221.21 | 211.85 | 213.35 | 215.21 | -1.03 | 888.49 | 144,011 | 23.14 | 103,707 | 31.33 | 2.23 | 66 |
| 52 | 01-Oct | 215.41 | 218.18 | 212.67 | 215.58 | 215.46 | 0.08 | 897.77 | 47,264 | 7.60 | 22,330 | 6.75 | 0.48 | 14 |
| 53 | 30-Sep | 212.00 | 215.85 | 212.00 | 215.41 | 213.71 | 0.72 | 897.06 | 25,287 | 4.06 | 15,162 | 4.58 | 0.32 | 10 |
| 54 | 29-Sep | 211.38 | 215.79 | 211.21 | 213.87 | 212.82 | 0.48 | 890.65 | 31,405 | 5.05 | 16,655 | 5.03 | 0.35 | 11 |
| 55 | 26-Sep | 214.01 | 215.46 | 210.95 | 212.85 | 212.72 | -0.82 | 886.40 | 31,582 | 5.08 | 17,513 | 5.29 | 0.37 | 11 |
| 56 | 25-Sep | 218.00 | 218.00 | 213.92 | 214.61 | 215.13 | -1.29 | 893.73 | 30,736 | 4.94 | 18,973 | 5.73 | 0.41 | 12 |
| 57 | 24-Sep | 220.50 | 221.59 | 216.70 | 217.42 | 218.39 | -1.66 | 905.43 | 32,661 | 5.25 | 24,872 | 7.51 | 0.54 | 16 |
| 58 | 23-Sep | 222.71 | 223.89 | 221.05 | 221.08 | 221.82 | -0.90 | 920.68 | 26,614 | 4.28 | 21,622 | 6.53 | 0.48 | 14 |
| 59 | 22-Sep | 219.02 | 223.97 | 218.24 | 223.08 | 222.38 | 0.92 | 929.01 | 42,812 | 6.88 | 29,850 | 9.02 | 0.66 | 19 |
| 60 | 19-Sep | 221.00 | 222.87 | 220.14 | 221.04 | 220.98 | -0.55 | 920.51 | 26,946 | 4.33 | 19,114 | 5.77 | 0.42 | 12 |
| 61 | 18-Sep | 225.87 | 227.97 | 220.90 | 222.27 | 222.87 | -1.24 | 925.63 | 52,808 | 8.49 | 38,454 | 11.62 | 0.86 | 25 |
| 62 | 17-Sep | 226.00 | 227.74 | 224.85 | 225.07 | 225.80 | -0.23 | 937.29 | 59,850 | 9.62 | 53,629 | 16.20 | 1.21 | 34 |
| 63 | 16-Sep | 227.09 | 228.42 | 225.36 | 225.58 | 226.37 | -0.66 | 939.42 | 38,477 | 6.18 | 31,744 | 9.59 | 0.72 | 20 |
| 64 | 15-Sep | 227.84 | 229.65 | 226.52 | 227.07 | 227.54 | -0.34 | 945.62 | 37,841 | 6.08 | 26,796 | 8.10 | 0.61 | 17 |
| 65 | 12-Sep | 225.88 | 229.18 | 225.06 | 227.84 | 227.72 | 0.21 | 948.83 | 129,115 | 20.75 | 37,249 | 11.25 | 0.85 | 24 |
| 66 | 11-Sep | 226.32 | 229.88 | 226.32 | 227.37 | 227.98 | 0.46 | 946.87 | 38,887 | 6.25 | 28,484 | 8.61 | 0.65 | 18 |
| 67 | 10-Sep | 229.41 | 231.10 | 225.63 | 226.32 | 227.55 | -1.35 | 942.50 | 42,257 | 6.79 | 27,495 | 8.31 | 0.63 | 18 |