| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,420.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 27-Sep-2024 | Bumper: 3,459.9; Drift%: 0.44 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: 3,463.93 | Low52 Price: 2,776.4 | Barrier: -; Drift%: - |
| Basic Industry: Tractors | Total Equity: 111,877,754 | Low52 Date: 13-Jun-2025 | SHP: 68.04 / 5.22 / 11.43 / 13.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 3,676.5 / 2,825.2 | Month: 3,509.0 / 3,254.8 | Week: 3,420.2 / 3,309.2 | Day: 3,554.2 / 3,460.4 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,551.10 | 3,554.20 | 3,460.40 | 3,475.20 | 3,518.44 | -2.14 | 38,879.76 | 32,660 | 1.74 | 16,116 | 1.80 | 5.67 | 11 |
| 2 | 26-Aug | 3,552.00 | 3,570.00 | 3,505.00 | 3,551.20 | 3,545.47 | -0.49 | 39,730.03 | 48,862 | 2.60 | 19,000 | 2.12 | 6.74 | 12 |
| 3 | 25-Aug | 3,590.60 | 3,631.00 | 3,550.00 | 3,568.80 | 3,581.76 | -0.02 | 39,926.93 | 67,344 | 3.58 | 15,892 | 1.77 | 5.69 | 10 |
| 4 | 22-Aug | 3,599.00 | 3,599.00 | 3,535.60 | 3,569.60 | 3,561.05 | -0.17 | 39,935.88 | 30,566 | 1.62 | 10,146 | 1.13 | 3.61 | 7 |
| 5 | 21-Aug | 3,638.00 | 3,641.80 | 3,551.00 | 3,575.80 | 3,595.94 | -1.34 | 40,005.25 | 70,904 | 3.77 | 36,540 | 4.08 | 13.14 | 24 |
| 6 | 20-Aug | 3,590.00 | 3,660.00 | 3,578.00 | 3,624.50 | 3,626.01 | 0.69 | 40,550.09 | 105,282 | 5.59 | 57,184 | 6.38 | 20.73 | 37 |
| 7 | 19-Aug | 3,623.80 | 3,639.10 | 3,575.10 | 3,599.80 | 3,602.61 | -0.66 | 40,273.75 | 101,033 | 5.37 | 44,192 | 4.93 | 15.92 | 29 |
| 8 | 18-Aug | 3,490.00 | 3,720.00 | 3,459.90 | 3,623.80 | 3,630.87 | 6.57 | 40,542.26 | 785,829 | 41.75 | 304,539 | 34.00 | 110.57 | 200 |
| 9 | 14-Aug | 3,363.20 | 3,420.20 | 3,363.20 | 3,400.50 | 3,403.92 | 0.77 | 38,044.03 | 72,422 | 3.85 | 49,502 | 5.53 | 16.85 | 32 |
| 10 | 13-Aug | 3,388.50 | 3,394.50 | 3,360.90 | 3,374.50 | 3,372.64 | -0.15 | 37,753.15 | 18,823 | 1.00 | 8,957 | 1.00 | 3.02 | 6 |
| 11 | 12-Aug | 3,366.10 | 3,390.20 | 3,355.00 | 3,379.60 | 3,372.66 | 0.36 | 37,810.21 | 22,397 | 1.19 | 10,103 | 1.13 | 3.41 | 7 |
| 12 | 11-Aug | 3,354.90 | 3,379.20 | 3,309.20 | 3,367.50 | 3,349.50 | 0.47 | 37,674.83 | 41,181 | 2.19 | 20,007 | 2.23 | 6.70 | 13 |
| 13 | 08-Aug | 3,359.90 | 3,387.60 | 3,323.00 | 3,351.70 | 3,350.25 | -0.04 | 37,498.07 | 29,292 | 1.56 | 9,773 | 1.09 | 3.27 | 6 |
| 14 | 07-Aug | 3,365.00 | 3,368.60 | 3,302.00 | 3,353.00 | 3,339.55 | -0.97 | 37,512.00 | 43,166 | 2.29 | 13,934 | 1.56 | 4.65 | 9 |
| 15 | 06-Aug | 3,412.70 | 3,478.00 | 3,365.00 | 3,385.80 | 3,416.82 | -0.79 | 37,879.57 | 78,016 | 4.14 | 19,206 | 2.14 | 6.56 | 13 |
| 16 | 05-Aug | 3,418.70 | 3,445.50 | 3,371.50 | 3,412.70 | 3,404.37 | 0.55 | 38,180.52 | 173,349 | 9.21 | 51,460 | 5.74 | 17.52 | 34 |
| 17 | 04-Aug | 3,300.00 | 3,500.00 | 3,250.70 | 3,394.10 | 3,412.83 | 3.18 | 37,972.43 | 565,435 | 30.04 | 67,323 | 7.52 | 22.98 | 44 |
| 18 | 01-Aug | 3,380.00 | 3,423.80 | 3,251.90 | 3,289.50 | 3,343.43 | -2.07 | 36,802.19 | 49,562 | 2.63 | 14,921 | 1.67 | 4.99 | 10 |
| 19 | 31-Jul | 3,388.00 | 3,427.70 | 3,344.10 | 3,359.20 | 3,381.74 | -2.05 | 37,581.98 | 41,565 | 2.21 | 19,402 | 2.17 | 6.56 | 13 |
| 20 | 30-Jul | 3,499.90 | 3,509.00 | 3,420.20 | 3,429.60 | 3,448.95 | -1.73 | 38,369.59 | 44,402 | 2.36 | 20,914 | 2.33 | 7.21 | 14 |
| 21 | 29-Jul | 3,410.90 | 3,499.70 | 3,410.90 | 3,489.80 | 3,483.76 | 2.36 | 39,043.10 | 194,700 | 10.34 | 129,995 | 14.51 | 45.29 | 85 |
| 22 | 28-Jul | 3,410.10 | 3,451.00 | 3,370.50 | 3,409.40 | 3,414.55 | -0.07 | 38,143.60 | 61,013 | 3.24 | 36,390 | 4.06 | 12.43 | 24 |
| 23 | 25-Jul | 3,434.00 | 3,445.20 | 3,405.50 | 3,411.70 | 3,420.57 | -0.98 | 38,169.33 | 36,854 | 1.96 | 23,261 | 2.60 | 7.96 | 15 |
| 24 | 24-Jul | 3,492.00 | 3,493.50 | 3,407.30 | 3,445.30 | 3,445.57 | -0.96 | 38,545.24 | 50,509 | 2.68 | 25,502 | 2.85 | 8.79 | 17 |
| 25 | 23-Jul | 3,445.00 | 3,482.00 | 3,422.40 | 3,478.80 | 3,464.84 | 1.02 | 38,920.03 | 91,732 | 4.87 | 49,345 | 5.51 | 17.10 | 32 |
| 26 | 22-Jul | 3,427.00 | 3,457.00 | 3,405.20 | 3,443.60 | 3,440.03 | 0.48 | 38,526.22 | 81,574 | 4.33 | 50,888 | 5.68 | 17.51 | 33 |
| 27 | 21-Jul | 3,415.20 | 3,440.00 | 3,370.40 | 3,427.00 | 3,417.30 | 0.35 | 38,340.00 | 46,370 | 2.46 | 25,722 | 2.87 | 8.79 | 17 |
| 28 | 18-Jul | 3,424.00 | 3,460.00 | 3,401.00 | 3,415.20 | 3,431.45 | 0.13 | 38,208.49 | 123,319 | 6.55 | 50,238 | 5.61 | 17.24 | 33 |
| 29 | 17-Jul | 3,384.00 | 3,422.40 | 3,355.90 | 3,410.90 | 3,402.77 | 1.61 | 38,160.38 | 103,496 | 5.50 | 46,227 | 5.16 | 15.73 | 30 |
| 30 | 16-Jul | 3,357.40 | 3,400.00 | 3,323.60 | 3,357.00 | 3,360.50 | -0.01 | 37,557.00 | 188,419 | 10.01 | 68,410 | 7.64 | 22.99 | 45 |
| 31 | 15-Jul | 3,275.10 | 3,366.40 | 3,275.10 | 3,357.40 | 3,342.79 | 2.85 | 37,561.84 | 77,763 | 4.13 | 19,655 | 2.19 | 6.57 | 13 |
| 32 | 14-Jul | 3,309.10 | 3,321.20 | 3,254.80 | 3,264.40 | 3,269.40 | -1.09 | 36,521.37 | 73,316 | 3.89 | 36,178 | 4.04 | 11.83 | 24 |
| 33 | 11-Jul | 3,325.80 | 3,358.80 | 3,286.00 | 3,300.30 | 3,315.09 | -0.72 | 36,923.02 | 36,782 | 1.95 | 16,547 | 1.85 | 5.49 | 11 |
| 34 | 10-Jul | 3,388.00 | 3,394.90 | 3,305.00 | 3,324.30 | 3,341.89 | -1.60 | 37,191.52 | 61,350 | 3.26 | 22,315 | 2.49 | 7.46 | 15 |
| 35 | 09-Jul | 3,387.90 | 3,397.90 | 3,367.60 | 3,378.40 | 3,381.23 | -0.28 | 37,796.78 | 43,203 | 2.30 | 19,283 | 2.15 | 6.52 | 13 |
| 36 | 08-Jul | 3,342.00 | 3,398.50 | 3,321.20 | 3,387.90 | 3,373.47 | 1.38 | 37,903.06 | 99,780 | 5.30 | 40,765 | 4.55 | 13.75 | 27 |
| 37 | 07-Jul | 3,327.00 | 3,355.20 | 3,278.10 | 3,341.80 | 3,314.98 | 0.43 | 37,387.31 | 131,864 | 7.01 | 65,159 | 7.27 | 21.60 | 42 |
| 38 | 04-Jul | 3,365.00 | 3,373.90 | 3,319.90 | 3,327.60 | 3,342.37 | -1.14 | 37,228.44 | 32,907 | 1.75 | 13,496 | 1.51 | 4.51 | 9 |
| 39 | 03-Jul | 3,346.20 | 3,400.00 | 3,346.20 | 3,366.10 | 3,371.45 | 0.41 | 37,659.17 | 88,441 | 4.70 | 35,049 | 3.91 | 11.82 | 23 |
| 40 | 02-Jul | 3,340.00 | 3,426.10 | 3,326.10 | 3,352.40 | 3,372.34 | 0.99 | 37,505.90 | 164,305 | 8.73 | 47,225 | 5.27 | 15.93 | 31 |
| 41 | 01-Jul | 3,345.00 | 3,396.00 | 3,310.20 | 3,319.60 | 3,348.61 | -0.45 | 37,138.94 | 98,544 | 5.24 | 31,729 | 3.54 | 10.62 | 21 |
| 42 | 30-Jun | 3,350.00 | 3,369.00 | 3,318.30 | 3,334.60 | 3,347.33 | -0.21 | 37,306.76 | 50,473 | 2.68 | 21,164 | 2.36 | 7.08 | 14 |
| 43 | 27-Jun | 3,375.00 | 3,409.90 | 3,333.00 | 3,341.60 | 3,370.96 | -0.49 | 37,385.07 | 115,749 | 6.15 | 46,395 | 5.18 | 15.64 | 30 |
| 44 | 26-Jun | 3,310.00 | 3,378.10 | 3,310.00 | 3,358.00 | 3,356.15 | 1.62 | 37,568.00 | 198,965 | 10.57 | 89,300 | 9.97 | 29.97 | 58 |
| 45 | 25-Jun | 3,305.00 | 3,371.60 | 3,295.00 | 3,304.60 | 3,330.59 | 0.15 | 36,971.12 | 119,866 | 6.37 | 46,599 | 5.20 | 15.52 | 30 |
| 46 | 24-Jun | 3,343.00 | 3,358.90 | 3,288.20 | 3,299.60 | 3,314.58 | -0.71 | 36,915.18 | 127,588 | 6.78 | 58,461 | 6.53 | 19.38 | 38 |
| 47 | 23-Jun | 3,221.20 | 3,333.00 | 3,218.10 | 3,323.30 | 3,296.31 | 2.94 | 37,180.33 | 227,042 | 12.06 | 80,079 | 8.94 | 26.40 | 52 |
| 48 | 20-Jun | 3,252.00 | 3,284.00 | 3,210.10 | 3,228.40 | 3,234.48 | -0.73 | 36,118.61 | 403,621 | 21.44 | 219,537 | 24.51 | 71.01 | 143 |
| 49 | 19-Jun | 3,270.20 | 3,285.00 | 3,225.80 | 3,252.20 | 3,257.64 | -0.55 | 36,384.88 | 215,781 | 11.46 | 87,505 | 9.77 | 28.51 | 57 |
| 50 | 18-Jun | 3,153.80 | 3,282.00 | 3,132.10 | 3,270.20 | 3,245.66 | 3.69 | 36,586.26 | 552,226 | 29.34 | 106,534 | 11.89 | 34.58 | 69 |
| 51 | 17-Jun | 3,152.70 | 3,184.70 | 3,126.80 | 3,153.80 | 3,155.10 | 0.13 | 35,284.01 | 95,657 | 5.08 | 38,963 | 4.35 | 12.29 | 25 |
| 52 | 16-Jun | 3,144.00 | 3,226.80 | 3,092.00 | 3,149.60 | 3,135.61 | 0.62 | 35,237.02 | 301,716 | 16.03 | 111,176 | 12.41 | 34.86 | 72 |
| 53 | 13-Jun | 2,776.40 | 3,177.70 | 2,776.40 | 3,130.20 | 3,118.83 | -1.16 | 35,019.97 | 301,757 | 16.03 | 81,219 | 9.07 | 25.33 | 53 |
| 54 | 12-Jun | 3,224.50 | 3,265.60 | 3,153.00 | 3,167.00 | 3,187.08 | -1.42 | 35,431.00 | 113,034 | 6.00 | 58,711 | 6.55 | 18.71 | 38 |
| 55 | 11-Jun | 3,266.00 | 3,280.10 | 3,207.00 | 3,212.70 | 3,231.58 | -1.39 | 35,942.97 | 109,693 | 5.83 | 60,673 | 6.77 | 19.61 | 40 |
| 56 | 10-Jun | 3,300.00 | 3,311.90 | 3,251.80 | 3,258.10 | 3,272.67 | -0.92 | 36,450.89 | 116,495 | 6.19 | 49,393 | 5.51 | 16.16 | 32 |
| 57 | 09-Jun | 3,297.00 | 3,315.00 | 3,275.00 | 3,288.20 | 3,291.92 | -0.15 | 36,787.64 | 55,284 | 2.94 | 24,104 | 2.69 | 7.93 | 16 |
| 58 | 06-Jun | 3,320.00 | 3,325.70 | 3,277.90 | 3,293.20 | 3,300.91 | -0.61 | 36,843.58 | 70,907 | 3.77 | 27,084 | 3.02 | 8.94 | 18 |
| 59 | 05-Jun | 3,265.00 | 3,333.60 | 3,260.00 | 3,313.40 | 3,297.48 | 1.98 | 37,069.58 | 178,239 | 9.47 | 77,174 | 8.62 | 25.45 | 50 |
| 60 | 04-Jun | 3,282.70 | 3,309.00 | 3,239.60 | 3,249.20 | 3,261.96 | -1.02 | 36,351.32 | 125,988 | 6.69 | 52,833 | 5.90 | 17.23 | 34 |
| 61 | 03-Jun | 3,385.00 | 3,403.80 | 3,275.00 | 3,282.70 | 3,313.51 | -2.98 | 36,726.11 | 133,163 | 7.07 | 65,248 | 7.28 | 21.62 | 43 |
| 62 | 02-Jun | 3,321.70 | 3,422.40 | 3,305.00 | 3,383.60 | 3,381.54 | 1.86 | 37,854.96 | 230,208 | 12.23 | 119,993 | 13.40 | 40.58 | 78 |
| 63 | 30-May | 3,320.00 | 3,354.60 | 3,270.00 | 3,321.70 | 3,328.73 | 0.59 | 37,162.43 | 152,515 | 8.10 | 67,735 | 7.56 | 22.55 | 44 |
| 64 | 29-May | 3,378.00 | 3,403.00 | 3,296.00 | 3,302.20 | 3,331.42 | -2.10 | 36,944.27 | 337,749 | 17.94 | 145,910 | 16.29 | 48.61 | 95 |
| 65 | 28-May | 3,549.70 | 3,549.90 | 3,360.00 | 3,373.00 | 3,424.12 | -4.51 | 37,736.00 | 596,236 | 31.67 | 285,947 | 31.92 | 97.91 | 186 |
| 66 | 27-May | 3,509.80 | 3,548.40 | 3,462.10 | 3,532.20 | 3,508.80 | 0.82 | 39,517.46 | 430,965 | 22.89 | 267,586 | 29.87 | 93.89 | 174 |
| 67 | 26-May | 3,520.00 | 3,535.00 | 3,454.60 | 3,503.30 | 3,496.33 | -0.21 | 39,194.13 | 387,934 | 20.61 | 228,689 | 25.53 | 79.96 | 149 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM