| Macro-sector: Industrials | Band: 20 | High52 Price: 356.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 212.25; Drift%: -0.41 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 180.5 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 41,644,500 | Low52 Date: 03-Mar-2025 | SHP: 54.03 / 0.01 / 8.21 / 37.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 180.5 | Month: 214.39 / 191.01 | Week: 219.86 / 208.22 | Day: 213.72 / 209.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 211.55 | 213.72 | 209.55 | 211.38 | 211.36 | -0.61 | 880.28 | 32,375 | 1.40 | 18,029 | 1.48 | 0.38 | 11 |
| 2 | 10-Jul | 215.00 | 216.11 | 211.75 | 212.67 | 213.62 | -1.10 | 885.65 | 31,968 | 1.38 | 20,656 | 1.69 | 0.44 | 13 |
| 3 | 09-Jul | 217.45 | 217.45 | 214.21 | 215.03 | 215.49 | -1.11 | 895.48 | 23,122 | 1.00 | 12,204 | 1.00 | 0.26 | 8 |
| 4 | 08-Jul | 213.20 | 218.80 | 212.21 | 217.45 | 216.35 | 2.13 | 905.56 | 89,127 | 3.85 | 51,635 | 4.23 | 1.12 | 33 |
| 5 | 07-Jul | 211.90 | 217.01 | 211.88 | 212.92 | 214.35 | -0.05 | 886.69 | 37,679 | 1.63 | 19,248 | 1.58 | 0.41 | 12 |
| 6 | 04-Jul | 214.35 | 215.67 | 212.10 | 213.03 | 213.67 | -0.26 | 887.15 | 26,956 | 1.17 | 14,090 | 1.15 | 0.30 | 9 |
| 7 | 03-Jul | 212.90 | 214.28 | 210.68 | 213.58 | 213.15 | 0.58 | 889.44 | 41,776 | 1.81 | 22,069 | 1.81 | 0.47 | 14 |
| 8 | 02-Jul | 216.99 | 216.99 | 208.22 | 212.34 | 212.69 | -1.85 | 884.28 | 54,145 | 2.34 | 24,296 | 1.99 | 0.52 | 15 |
| 9 | 01-Jul | 212.25 | 219.86 | 212.25 | 216.34 | 216.15 | 2.13 | 900.94 | 109,188 | 4.72 | 48,680 | 3.99 | 1.05 | 31 |
| 10 | 30-Jun | 215.00 | 217.32 | 209.80 | 211.83 | 212.52 | -1.57 | 882.16 | 81,946 | 3.54 | 53,208 | 4.36 | 1.13 | 34 |
| 11 | 27-Jun | 218.55 | 219.24 | 214.00 | 215.20 | 215.97 | -1.42 | 896.19 | 69,502 | 3.01 | 33,446 | 2.74 | 0.72 | 21 |
| 12 | 26-Jun | 218.98 | 222.85 | 217.50 | 218.30 | 219.92 | 0.05 | 909.10 | 65,634 | 2.84 | 31,296 | 2.56 | 0.69 | 20 |
| 13 | 25-Jun | 215.90 | 219.40 | 215.01 | 218.19 | 217.53 | 1.62 | 908.64 | 53,780 | 2.33 | 24,788 | 2.03 | 0.54 | 16 |
| 14 | 24-Jun | 218.00 | 218.22 | 214.00 | 214.71 | 216.18 | 0.47 | 894.15 | 40,623 | 1.76 | 22,510 | 1.84 | 0.49 | 14 |
| 15 | 23-Jun | 214.00 | 216.48 | 211.15 | 213.70 | 213.87 | -0.41 | 889.94 | 41,302 | 1.79 | 15,772 | 1.29 | 0.34 | 10 |
| 16 | 20-Jun | 210.00 | 218.27 | 207.29 | 214.58 | 214.56 | 1.74 | 893.61 | 86,335 | 3.73 | 19,654 | 1.61 | 0.42 | 13 |
| 17 | 19-Jun | 213.81 | 214.44 | 209.55 | 210.90 | 211.23 | -1.36 | 878.28 | 50,673 | 2.19 | 29,433 | 2.41 | 0.62 | 19 |
| 18 | 18-Jun | 212.17 | 217.20 | 210.55 | 213.80 | 212.98 | 0.28 | 890.36 | 58,014 | 2.51 | 30,257 | 2.48 | 0.64 | 19 |
| 19 | 17-Jun | 215.45 | 218.40 | 212.42 | 213.21 | 215.09 | -1.04 | 887.90 | 38,568 | 1.67 | 19,697 | 1.61 | 0.42 | 13 |
| 20 | 16-Jun | 214.92 | 217.20 | 211.25 | 215.45 | 214.51 | -0.25 | 897.23 | 38,717 | 1.67 | 15,683 | 1.28 | 0.34 | 10 |
| 21 | 13-Jun | 214.00 | 219.88 | 208.88 | 216.00 | 215.06 | -0.03 | 899.00 | 108,109 | 4.68 | 33,055 | 2.71 | 0.71 | 21 |
| 22 | 12-Jun | 218.15 | 220.59 | 215.12 | 216.06 | 217.52 | -1.01 | 899.77 | 76,139 | 3.29 | 39,081 | 3.20 | 0.85 | 25 |
| 23 | 11-Jun | 221.60 | 227.87 | 217.12 | 218.26 | 221.40 | -2.47 | 908.93 | 142,515 | 6.16 | 72,734 | 5.96 | 1.61 | 46 |
| 24 | 10-Jun | 230.00 | 231.67 | 222.35 | 223.78 | 227.38 | -3.16 | 931.92 | 175,015 | 7.57 | 86,564 | 7.09 | 1.97 | 55 |
| 25 | 09-Jun | 209.10 | 235.00 | 208.72 | 231.08 | 228.62 | 10.72 | 962.32 | 1,289,248 | 55.76 | 520,510 | 42.65 | 11.90 | 331 |
| 26 | 06-Jun | 206.56 | 210.79 | 206.56 | 208.71 | 208.54 | 0.91 | 869.16 | 69,999 | 3.03 | 29,443 | 2.41 | 0.61 | 19 |
| 27 | 05-Jun | 209.00 | 212.90 | 206.55 | 206.83 | 208.68 | -0.34 | 861.33 | 126,301 | 5.46 | 54,654 | 4.48 | 1.14 | 35 |
| 28 | 04-Jun | 206.06 | 210.00 | 204.69 | 207.54 | 207.91 | 0.46 | 864.29 | 75,112 | 3.25 | 29,231 | 2.40 | 0.61 | 19 |
| 29 | 03-Jun | 207.19 | 209.70 | 205.17 | 206.58 | 207.23 | 0.16 | 860.29 | 72,268 | 3.13 | 29,490 | 2.42 | 0.61 | 19 |
| 30 | 02-Jun | 201.80 | 207.80 | 200.00 | 206.24 | 204.41 | 1.93 | 858.88 | 84,517 | 3.66 | 35,438 | 2.90 | 0.72 | 23 |
| 31 | 30-May | 205.13 | 205.41 | 200.42 | 202.33 | 203.25 | -1.88 | 842.59 | 55,209 | 2.39 | 31,599 | 2.59 | 0.64 | 20 |
| 32 | 29-May | 209.20 | 209.99 | 204.10 | 206.20 | 206.35 | -1.34 | 858.71 | 90,557 | 3.92 | 32,239 | 2.64 | 0.67 | 21 |
| 33 | 28-May | 208.01 | 211.49 | 206.43 | 209.00 | 208.60 | 0.77 | 870.00 | 101,195 | 4.38 | 39,797 | 3.26 | 0.83 | 25 |
| 34 | 27-May | 211.50 | 212.39 | 206.90 | 207.41 | 208.79 | -1.53 | 863.75 | 88,142 | 3.81 | 32,183 | 2.64 | 0.67 | 20 |
| 35 | 26-May | 208.98 | 214.39 | 205.37 | 210.64 | 210.45 | 2.26 | 877.20 | 240,406 | 10.40 | 68,981 | 5.65 | 1.45 | 44 |
| 36 | 23-May | 205.80 | 208.78 | 204.55 | 205.98 | 206.65 | 0.09 | 857.79 | 100,492 | 4.35 | 56,768 | 4.65 | 1.17 | 36 |
| 37 | 22-May | 204.00 | 206.28 | 204.00 | 205.80 | 205.35 | 0.92 | 857.04 | 62,701 | 2.71 | 24,593 | 2.01 | 0.51 | 16 |
| 38 | 21-May | 204.50 | 206.90 | 202.56 | 203.93 | 204.33 | 0.14 | 849.26 | 57,698 | 2.50 | 28,987 | 2.38 | 0.59 | 18 |
| 39 | 20-May | 207.40 | 208.00 | 202.88 | 203.64 | 205.43 | -1.38 | 848.05 | 73,761 | 3.19 | 31,058 | 2.54 | 0.64 | 20 |
| 40 | 19-May | 208.00 | 211.00 | 206.05 | 206.50 | 208.26 | -0.09 | 859.96 | 159,122 | 6.88 | 97,643 | 8.00 | 2.03 | 62 |
| 41 | 16-May | 200.65 | 210.19 | 200.40 | 206.69 | 206.05 | 3.68 | 860.75 | 221,253 | 9.57 | 108,725 | 8.91 | 2.24 | 69 |
| 42 | 15-May | 200.20 | 202.51 | 198.95 | 199.35 | 200.05 | -0.35 | 830.18 | 69,095 | 2.99 | 39,770 | 3.26 | 0.80 | 25 |
| 43 | 14-May | 202.00 | 205.10 | 198.51 | 200.05 | 201.56 | -0.22 | 833.10 | 123,192 | 5.33 | 57,051 | 4.67 | 1.15 | 36 |
| 44 | 13-May | 199.99 | 202.00 | 198.50 | 200.50 | 200.65 | 1.12 | 834.97 | 36,050 | 1.56 | 14,656 | 1.20 | 0.29 | 9 |
| 45 | 12-May | 197.30 | 202.52 | 197.10 | 198.28 | 199.70 | 2.48 | 825.73 | 68,683 | 2.97 | 41,173 | 3.37 | 0.82 | 26 |
| 46 | 09-May | 193.00 | 195.59 | 191.01 | 193.48 | 193.50 | -1.88 | 805.74 | 45,652 | 1.97 | 21,212 | 1.74 | 0.41 | 13 |
| 47 | 08-May | 198.40 | 203.00 | 195.10 | 197.18 | 199.22 | -0.07 | 821.15 | 75,540 | 3.27 | 45,201 | 3.70 | 0.90 | 29 |
| 48 | 07-May | 195.01 | 199.88 | 194.00 | 197.32 | 197.29 | 1.46 | 821.73 | 66,349 | 2.87 | 27,825 | 2.28 | 0.55 | 18 |
| 49 | 06-May | 205.05 | 205.65 | 192.66 | 194.49 | 199.23 | -4.90 | 809.94 | 109,254 | 4.72 | 68,365 | 5.60 | 1.36 | 43 |
| 50 | 05-May | 208.79 | 208.79 | 201.35 | 204.51 | 206.02 | -0.41 | 851.67 | 71,381 | 3.09 | 44,566 | 3.65 | 0.92 | 28 |
| 51 | 02-May | 206.10 | 210.59 | 204.32 | 205.35 | 206.75 | -1.14 | 855.17 | 145,982 | 6.31 | 85,044 | 6.97 | 1.76 | 54 |
| 52 | 30-Apr | 215.98 | 215.98 | 206.00 | 207.72 | 210.19 | -3.04 | 865.04 | 80,812 | 3.49 | 49,320 | 4.04 | 1.04 | 31 |
| 53 | 29-Apr | 213.89 | 228.00 | 212.70 | 214.24 | 219.52 | 0.16 | 892.19 | 283,736 | 12.27 | 124,298 | 10.18 | 2.73 | 79 |
| 54 | 28-Apr | 205.11 | 216.97 | 203.04 | 213.89 | 211.73 | 3.31 | 890.73 | 150,556 | 6.51 | 71,481 | 5.86 | 1.51 | 45 |
| 55 | 25-Apr | 209.90 | 210.80 | 203.34 | 207.04 | 206.46 | -0.96 | 862.21 | 63,965 | 2.77 | 35,751 | 2.93 | 0.74 | 23 |
| 56 | 24-Apr | 210.60 | 213.59 | 208.50 | 209.05 | 210.93 | -0.20 | 870.58 | 52,245 | 2.26 | 28,281 | 2.32 | 0.60 | 18 |
| 57 | 23-Apr | 209.70 | 213.92 | 207.41 | 209.47 | 209.79 | 0.11 | 872.33 | 114,299 | 4.94 | 29,419 | 2.41 | 0.62 | 19 |
| 58 | 22-Apr | 208.80 | 216.42 | 204.53 | 209.25 | 208.57 | 1.42 | 871.41 | 207,483 | 8.97 | 91,891 | 7.53 | 1.92 | 58 |
| 59 | 21-Apr | 207.10 | 210.99 | 202.01 | 206.33 | 207.59 | -0.22 | 859.25 | 82,569 | 3.57 | 42,434 | 3.48 | 0.88 | 27 |
| 60 | 17-Apr | 209.00 | 210.28 | 205.91 | 206.78 | 208.18 | -0.92 | 861.12 | 60,090 | 2.60 | 31,943 | 2.62 | 0.66 | 20 |
| 61 | 16-Apr | 207.85 | 211.48 | 205.52 | 208.69 | 207.60 | 1.41 | 869.08 | 87,810 | 3.80 | 37,013 | 3.03 | 0.77 | 24 |
| 62 | 15-Apr | 205.20 | 208.39 | 205.10 | 205.78 | 206.18 | 1.05 | 856.96 | 34,902 | 1.51 | 19,279 | 1.58 | 0.40 | 12 |
| 63 | 11-Apr | 206.00 | 207.67 | 203.00 | 203.64 | 204.77 | -0.08 | 848.05 | 40,928 | 1.77 | 25,260 | 2.07 | 0.52 | 16 |
| 64 | 09-Apr | 202.95 | 207.21 | 201.02 | 203.80 | 203.86 | 0.42 | 848.71 | 63,470 | 2.74 | 35,505 | 2.91 | 0.72 | 23 |
| 65 | 08-Apr | 203.05 | 207.81 | 201.48 | 202.95 | 204.11 | 1.16 | 845.18 | 54,584 | 2.36 | 19,579 | 1.60 | 0.40 | 12 |
| 66 | 07-Apr | 182.26 | 203.99 | 182.26 | 200.62 | 197.67 | -4.20 | 835.47 | 107,193 | 4.64 | 44,582 | 3.65 | 0.88 | 28 |
| 67 | 04-Apr | 214.20 | 214.20 | 207.01 | 209.42 | 209.81 | -2.34 | 872.12 | 52,750 | 2.28 | 26,536 | 2.17 | 0.56 | 17 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML