| 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: 210.8; Drift%: -2.19 |
| 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: 233.8 / 207.11 | Week: 214.0 / 208.0 | Day: 206.78 / 205.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.01 | 206.78 | 205.01 | 206.29 | 205.98 | 0.82 | 859.08 | 9,362 | 1.33 | 6,316 | 1.16 | 0.13 | 4 |
| 2 | 11-Nov | 209.90 | 209.90 | 204.10 | 204.62 | 204.95 | -1.57 | 852.13 | 16,201 | 2.29 | 12,500 | 2.30 | 0.26 | 8 |
| 3 | 10-Nov | 204.34 | 213.00 | 203.80 | 207.89 | 208.11 | 1.74 | 865.75 | 40,631 | 5.75 | 25,282 | 4.65 | 0.53 | 16 |
| 4 | 07-Nov | 204.75 | 206.80 | 202.50 | 204.34 | 203.97 | -0.34 | 850.96 | 26,522 | 3.76 | 16,373 | 3.01 | 0.33 | 10 |
| 5 | 06-Nov | 207.10 | 210.80 | 204.80 | 205.04 | 206.55 | -1.23 | 853.88 | 27,970 | 3.96 | 17,241 | 3.17 | 0.36 | 11 |
| 6 | 04-Nov | 208.26 | 210.19 | 206.00 | 207.59 | 207.73 | -0.32 | 864.50 | 26,186 | 3.71 | 18,634 | 3.43 | 0.39 | 12 |
| 7 | 03-Nov | 210.80 | 210.80 | 206.92 | 208.26 | 208.69 | 0.06 | 867.29 | 33,059 | 4.68 | 28,062 | 5.16 | 0.59 | 18 |
| 8 | 31-Oct | 210.80 | 210.80 | 208.02 | 208.13 | 208.54 | 0.00 | 866.75 | 11,571 | 1.64 | 8,276 | 1.52 | 0.17 | 5 |
| 9 | 30-Oct | 209.32 | 210.08 | 208.00 | 208.14 | 208.64 | -0.56 | 866.79 | 19,373 | 2.74 | 12,997 | 2.39 | 0.27 | 8 |
| 10 | 29-Oct | 208.50 | 210.89 | 208.50 | 209.32 | 209.30 | -0.32 | 871.70 | 24,194 | 3.43 | 15,383 | 2.83 | 0.32 | 10 |
| 11 | 28-Oct | 210.25 | 211.00 | 208.48 | 210.00 | 210.21 | 0.37 | 874.00 | 27,536 | 3.90 | 23,095 | 4.25 | 0.49 | 15 |
| 12 | 27-Oct | 214.00 | 214.00 | 208.60 | 209.22 | 209.74 | -1.31 | 871.29 | 21,344 | 3.02 | 15,750 | 2.90 | 0.33 | 10 |
| 13 | 24-Oct | 210.50 | 214.18 | 207.99 | 212.00 | 210.66 | 1.56 | 882.00 | 34,658 | 4.91 | 24,706 | 4.54 | 0.52 | 16 |
| 14 | 23-Oct | 211.80 | 211.80 | 208.01 | 208.74 | 209.16 | -0.79 | 869.29 | 20,210 | 2.86 | 13,652 | 2.51 | 0.29 | 9 |
| 15 | 21-Oct | 210.00 | 211.90 | 208.64 | 210.41 | 210.24 | -0.01 | 876.24 | 8,188 | 1.16 | 7,182 | 1.32 | 0.15 | 5 |
| 16 | 20-Oct | 209.04 | 214.40 | 208.56 | 210.44 | 210.78 | 0.67 | 876.37 | 23,020 | 3.26 | 13,015 | 2.39 | 0.27 | 8 |
| 17 | 17-Oct | 208.01 | 209.94 | 208.01 | 209.04 | 208.90 | -0.04 | 870.54 | 7,061 | 1.00 | 5,437 | 1.00 | 0.11 | 3 |
| 18 | 16-Oct | 206.50 | 210.70 | 206.50 | 209.13 | 209.14 | 1.24 | 870.91 | 12,378 | 1.75 | 8,300 | 1.53 | 0.17 | 5 |
| 19 | 15-Oct | 206.45 | 208.47 | 206.00 | 206.57 | 207.32 | 0.06 | 860.25 | 15,809 | 2.24 | 10,316 | 1.90 | 0.21 | 7 |
| 20 | 14-Oct | 210.55 | 211.00 | 206.00 | 206.45 | 207.96 | -1.84 | 859.75 | 23,381 | 3.31 | 13,907 | 2.56 | 0.29 | 9 |
| 21 | 13-Oct | 209.14 | 211.58 | 209.14 | 210.31 | 210.01 | 0.06 | 875.83 | 14,231 | 2.02 | 7,036 | 1.29 | 0.15 | 5 |
| 22 | 10-Oct | 208.53 | 213.01 | 207.99 | 210.19 | 209.52 | 0.67 | 875.33 | 25,555 | 3.62 | 13,214 | 2.43 | 0.28 | 8 |
| 23 | 09-Oct | 209.99 | 210.56 | 208.13 | 208.79 | 209.33 | -0.44 | 869.50 | 23,117 | 3.27 | 13,238 | 2.43 | 0.28 | 8 |
| 24 | 08-Oct | 211.07 | 212.49 | 208.55 | 209.72 | 210.53 | -0.54 | 873.37 | 25,758 | 3.65 | 13,053 | 2.40 | 0.27 | 8 |
| 25 | 07-Oct | 211.51 | 212.72 | 209.63 | 210.85 | 210.71 | -0.33 | 878.07 | 25,901 | 3.67 | 15,507 | 2.85 | 0.33 | 10 |
| 26 | 06-Oct | 213.10 | 213.58 | 209.60 | 211.55 | 211.17 | -0.84 | 880.99 | 62,324 | 8.83 | 43,930 | 8.08 | 0.93 | 28 |
| 27 | 03-Oct | 216.50 | 221.21 | 211.85 | 213.35 | 215.21 | -1.03 | 888.49 | 144,011 | 20.39 | 103,707 | 19.07 | 2.23 | 66 |
| 28 | 01-Oct | 215.41 | 218.18 | 212.67 | 215.58 | 215.46 | 0.08 | 897.77 | 47,264 | 6.69 | 22,330 | 4.11 | 0.48 | 14 |
| 29 | 30-Sep | 212.00 | 215.85 | 212.00 | 215.41 | 213.71 | 0.72 | 897.06 | 25,287 | 3.58 | 15,162 | 2.79 | 0.32 | 10 |
| 30 | 29-Sep | 211.38 | 215.79 | 211.21 | 213.87 | 212.82 | 0.48 | 890.65 | 31,405 | 4.45 | 16,655 | 3.06 | 0.35 | 11 |
| 31 | 26-Sep | 214.01 | 215.46 | 210.95 | 212.85 | 212.72 | -0.82 | 886.40 | 31,582 | 4.47 | 17,513 | 3.22 | 0.37 | 11 |
| 32 | 25-Sep | 218.00 | 218.00 | 213.92 | 214.61 | 215.13 | -1.29 | 893.73 | 30,736 | 4.35 | 18,973 | 3.49 | 0.41 | 12 |
| 33 | 24-Sep | 220.50 | 221.59 | 216.70 | 217.42 | 218.39 | -1.66 | 905.43 | 32,661 | 4.62 | 24,872 | 4.57 | 0.54 | 16 |
| 34 | 23-Sep | 222.71 | 223.89 | 221.05 | 221.08 | 221.82 | -0.90 | 920.68 | 26,614 | 3.77 | 21,622 | 3.98 | 0.48 | 14 |
| 35 | 22-Sep | 219.02 | 223.97 | 218.24 | 223.08 | 222.38 | 0.92 | 929.01 | 42,812 | 6.06 | 29,850 | 5.49 | 0.66 | 19 |
| 36 | 19-Sep | 221.00 | 222.87 | 220.14 | 221.04 | 220.98 | -0.55 | 920.51 | 26,946 | 3.82 | 19,114 | 3.51 | 0.42 | 12 |
| 37 | 18-Sep | 225.87 | 227.97 | 220.90 | 222.27 | 222.87 | -1.24 | 925.63 | 52,808 | 7.48 | 38,454 | 7.07 | 0.86 | 25 |
| 38 | 17-Sep | 226.00 | 227.74 | 224.85 | 225.07 | 225.80 | -0.23 | 937.29 | 59,850 | 8.47 | 53,629 | 9.86 | 1.21 | 34 |
| 39 | 16-Sep | 227.09 | 228.42 | 225.36 | 225.58 | 226.37 | -0.66 | 939.42 | 38,477 | 5.45 | 31,744 | 5.84 | 0.72 | 20 |
| 40 | 15-Sep | 227.84 | 229.65 | 226.52 | 227.07 | 227.54 | -0.34 | 945.62 | 37,841 | 5.36 | 26,796 | 4.93 | 0.61 | 17 |
| 41 | 12-Sep | 225.88 | 229.18 | 225.06 | 227.84 | 227.72 | 0.21 | 948.83 | 129,115 | 18.28 | 37,249 | 6.85 | 0.85 | 24 |
| 42 | 11-Sep | 226.32 | 229.88 | 226.32 | 227.37 | 227.98 | 0.46 | 946.87 | 38,887 | 5.51 | 28,484 | 5.24 | 0.65 | 18 |
| 43 | 10-Sep | 229.41 | 231.10 | 225.63 | 226.32 | 227.55 | -1.35 | 942.50 | 42,257 | 5.98 | 27,495 | 5.06 | 0.63 | 18 |
| 44 | 09-Sep | 227.00 | 233.80 | 227.00 | 229.41 | 230.17 | 1.02 | 955.37 | 96,556 | 13.67 | 57,274 | 10.53 | 1.32 | 37 |
| 45 | 08-Sep | 226.18 | 228.42 | 225.01 | 227.10 | 226.69 | 0.41 | 945.75 | 49,453 | 7.00 | 29,425 | 5.41 | 0.67 | 19 |
| 46 | 05-Sep | 224.37 | 231.90 | 224.35 | 226.18 | 228.08 | 0.81 | 941.92 | 262,565 | 37.18 | 55,404 | 10.19 | 1.26 | 35 |
| 47 | 04-Sep | 225.02 | 226.60 | 220.81 | 224.37 | 224.05 | -0.11 | 934.38 | 119,994 | 16.99 | 67,771 | 12.46 | 1.52 | 43 |
| 48 | 03-Sep | 213.23 | 231.40 | 211.26 | 224.62 | 224.25 | 5.34 | 935.42 | 564,546 | 79.94 | 256,641 | 47.19 | 5.76 | 164 |
| 49 | 02-Sep | 209.50 | 214.00 | 207.11 | 213.23 | 212.20 | 2.03 | 887.99 | 51,820 | 7.34 | 29,315 | 5.39 | 0.62 | 19 |
| 50 | 01-Sep | 209.79 | 211.05 | 207.75 | 208.99 | 209.04 | 0.62 | 870.33 | 51,007 | 7.22 | 31,507 | 5.79 | 0.66 | 20 |
| 51 | 29-Aug | 208.33 | 211.18 | 206.50 | 207.70 | 208.28 | -0.60 | 864.96 | 35,234 | 4.99 | 21,106 | 3.88 | 0.44 | 14 |
| 52 | 28-Aug | 208.20 | 212.02 | 207.11 | 208.96 | 208.70 | -0.33 | 870.20 | 27,496 | 3.89 | 18,365 | 3.38 | 0.38 | 12 |
| 53 | 26-Aug | 213.51 | 214.89 | 209.00 | 209.65 | 210.25 | -2.78 | 873.08 | 36,496 | 5.17 | 24,231 | 4.46 | 0.51 | 16 |
| 54 | 25-Aug | 209.21 | 218.80 | 208.01 | 215.64 | 214.53 | 3.41 | 898.02 | 135,907 | 19.24 | 79,071 | 14.54 | 1.70 | 51 |
| 55 | 22-Aug | 207.92 | 210.18 | 207.04 | 208.52 | 208.44 | 0.17 | 868.37 | 14,507 | 2.05 | 8,829 | 1.62 | 0.18 | 6 |
| 56 | 21-Aug | 209.10 | 211.38 | 207.60 | 208.17 | 208.98 | 0.00 | 866.91 | 36,194 | 5.13 | 17,927 | 3.30 | 0.37 | 11 |
| 57 | 20-Aug | 204.00 | 210.20 | 204.00 | 208.16 | 208.05 | 1.40 | 866.87 | 42,603 | 6.03 | 22,119 | 4.07 | 0.46 | 14 |
| 58 | 19-Aug | 205.04 | 206.50 | 204.00 | 205.28 | 205.07 | 0.20 | 854.88 | 14,792 | 2.09 | 9,115 | 1.68 | 0.19 | 6 |
| 59 | 18-Aug | 206.00 | 206.57 | 203.15 | 204.88 | 204.44 | 0.58 | 853.21 | 35,329 | 5.00 | 19,396 | 3.57 | 0.40 | 12 |
| 60 | 14-Aug | 200.99 | 205.50 | 199.01 | 203.70 | 202.53 | 1.81 | 848.30 | 49,584 | 7.02 | 35,830 | 6.59 | 0.73 | 23 |
| 61 | 13-Aug | 201.25 | 203.78 | 199.35 | 200.08 | 200.79 | -0.09 | 833.22 | 51,948 | 7.36 | 28,243 | 5.19 | 0.57 | 18 |
| 62 | 12-Aug | 201.30 | 202.94 | 199.00 | 200.27 | 200.96 | -0.16 | 834.01 | 64,043 | 9.07 | 32,714 | 6.02 | 0.66 | 21 |
| 63 | 11-Aug | 202.50 | 203.50 | 199.01 | 200.59 | 200.80 | -1.59 | 835.35 | 26,873 | 3.81 | 14,502 | 2.67 | 0.29 | 9 |
| 64 | 08-Aug | 204.00 | 205.99 | 202.00 | 203.83 | 203.47 | -0.03 | 848.84 | 77,135 | 10.92 | 43,283 | 7.96 | 0.88 | 28 |
| 65 | 07-Aug | 209.90 | 211.40 | 201.25 | 203.89 | 205.43 | -2.54 | 849.09 | 40,141 | 5.68 | 14,924 | 2.74 | 0.31 | 9 |
| 66 | 06-Aug | 208.40 | 210.01 | 208.30 | 209.21 | 208.70 | 0.39 | 871.24 | 53,016 | 7.51 | 38,780 | 7.13 | 0.81 | 25 |
| 67 | 05-Aug | 209.28 | 209.44 | 208.30 | 208.39 | 208.57 | -0.20 | 867.83 | 19,469 | 2.76 | 11,511 | 2.12 | 0.24 | 7 |