| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,180.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: 3,685.94 | Low52 Price: 2,776.4 | Barrier: -; Drift%: - |
| Basic Industry: Tractors | Total Equity: 111,877,754 | Low52 Date: 13-Jun-2025 | SHP: 68.04 / 5.27 / 11.8 / 13.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 3,676.5 / 2,825.2 | Month: 4,180.0 / 3,404.0 | Week: 3,824.0 / 3,640.7 | Day: 3,630.0 / 3,560.0 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,619.00 | 3,630.00 | 3,560.00 | 3,570.40 | 3,581.53 | -1.21 | 39,944.83 | 54,478 | 6.28 | 29,525 | 7.87 | 10.57 | 20 |
| 2 | 11-Nov | 3,578.00 | 3,648.00 | 3,545.00 | 3,614.00 | 3,613.01 | 1.84 | 40,432.00 | 92,305 | 10.64 | 44,309 | 11.81 | 16.01 | 29 |
| 3 | 10-Nov | 3,629.20 | 3,638.60 | 3,541.00 | 3,548.60 | 3,571.65 | -2.22 | 39,700.94 | 75,700 | 8.72 | 40,876 | 10.89 | 14.60 | 27 |
| 4 | 07-Nov | 3,689.70 | 3,698.80 | 3,575.10 | 3,629.20 | 3,616.32 | -1.64 | 40,602.67 | 134,466 | 15.49 | 67,027 | 17.86 | 24.24 | 44 |
| 5 | 06-Nov | 3,809.10 | 3,810.00 | 3,665.00 | 3,689.70 | 3,717.84 | -3.47 | 41,279.53 | 120,685 | 13.91 | 59,648 | 15.90 | 22.18 | 39 |
| 6 | 04-Nov | 3,862.00 | 3,862.20 | 3,750.00 | 3,822.30 | 3,806.34 | -0.63 | 42,763.03 | 287,958 | 33.18 | 46,909 | 12.50 | 17.86 | 31 |
| 7 | 03-Nov | 3,796.40 | 3,880.00 | 3,786.00 | 3,846.50 | 3,847.50 | 1.58 | 43,033.78 | 151,639 | 17.47 | 53,982 | 14.39 | 20.77 | 35 |
| 8 | 31-Oct | 3,712.00 | 3,824.00 | 3,697.30 | 3,786.50 | 3,783.66 | 1.95 | 42,362.51 | 152,533 | 17.57 | 61,380 | 16.36 | 23.22 | 40 |
| 9 | 30-Oct | 3,725.50 | 3,732.90 | 3,685.00 | 3,713.90 | 3,705.32 | -0.20 | 41,550.28 | 26,546 | 3.06 | 8,710 | 2.32 | 3.23 | 6 |
| 10 | 29-Oct | 3,722.00 | 3,763.80 | 3,698.20 | 3,721.50 | 3,730.69 | -0.07 | 41,635.31 | 63,030 | 7.26 | 30,533 | 8.14 | 11.39 | 20 |
| 11 | 28-Oct | 3,651.00 | 3,736.00 | 3,651.00 | 3,724.20 | 3,714.79 | 1.76 | 41,665.51 | 93,389 | 10.76 | 48,622 | 12.96 | 18.06 | 32 |
| 12 | 27-Oct | 3,670.00 | 3,692.00 | 3,640.70 | 3,659.80 | 3,668.65 | -0.15 | 40,945.02 | 25,252 | 2.91 | 11,653 | 3.11 | 4.28 | 8 |
| 13 | 24-Oct | 3,676.70 | 3,694.90 | 3,608.10 | 3,665.40 | 3,642.43 | -0.31 | 41,007.67 | 63,093 | 7.27 | 34,539 | 9.21 | 12.58 | 23 |
| 14 | 23-Oct | 3,706.00 | 3,722.20 | 3,661.00 | 3,676.70 | 3,679.77 | -0.73 | 41,134.09 | 40,621 | 4.68 | 17,194 | 4.58 | 6.33 | 11 |
| 15 | 21-Oct | 3,696.00 | 3,724.40 | 3,690.00 | 3,703.70 | 3,705.65 | 0.25 | 41,436.16 | 8,678 | 1.00 | 3,751 | 1.00 | 1.39 | 2 |
| 16 | 20-Oct | 3,710.10 | 3,726.40 | 3,685.00 | 3,694.50 | 3,697.10 | -0.08 | 41,333.24 | 31,411 | 3.62 | 13,619 | 3.63 | 5.04 | 9 |
| 17 | 17-Oct | 3,766.00 | 3,779.00 | 3,685.70 | 3,697.40 | 3,718.52 | -2.25 | 41,365.68 | 68,379 | 7.88 | 34,373 | 9.16 | 12.78 | 23 |
| 18 | 16-Oct | 3,695.00 | 3,793.90 | 3,688.20 | 3,782.40 | 3,766.34 | 2.71 | 42,316.64 | 200,464 | 23.10 | 101,056 | 26.93 | 38.06 | 66 |
| 19 | 15-Oct | 3,624.00 | 3,690.00 | 3,601.90 | 3,682.60 | 3,644.68 | 1.90 | 41,200.10 | 157,429 | 18.14 | 75,980 | 20.25 | 27.69 | 50 |
| 20 | 14-Oct | 3,580.00 | 3,645.00 | 3,576.00 | 3,613.80 | 3,603.30 | 1.01 | 40,430.38 | 121,826 | 14.04 | 80,080 | 21.34 | 28.86 | 52 |
| 21 | 13-Oct | 3,611.20 | 3,616.90 | 3,570.00 | 3,577.50 | 3,589.59 | -1.67 | 40,024.27 | 51,523 | 5.94 | 20,974 | 5.59 | 7.53 | 14 |
| 22 | 10-Oct | 3,630.00 | 3,693.90 | 3,610.60 | 3,638.10 | 3,650.43 | 0.27 | 40,702.25 | 108,503 | 12.50 | 43,438 | 11.58 | 15.86 | 28 |
| 23 | 09-Oct | 3,654.20 | 3,657.10 | 3,610.10 | 3,628.20 | 3,629.99 | 0.03 | 40,591.49 | 100,404 | 11.57 | 46,336 | 12.35 | 16.82 | 30 |
| 24 | 08-Oct | 3,525.20 | 3,742.80 | 3,525.20 | 3,627.20 | 3,671.04 | 2.89 | 40,580.30 | 522,471 | 60.20 | 138,574 | 36.93 | 50.87 | 91 |
| 25 | 07-Oct | 3,537.00 | 3,569.40 | 3,488.20 | 3,525.20 | 3,520.28 | -0.34 | 39,439.15 | 380,085 | 43.79 | 281,472 | 75.02 | 99.09 | 184 |
| 26 | 06-Oct | 3,580.00 | 3,594.20 | 3,530.00 | 3,537.20 | 3,552.06 | -0.90 | 39,573.40 | 74,160 | 8.54 | 33,221 | 8.85 | 11.80 | 22 |
| 27 | 03-Oct | 3,670.00 | 3,671.90 | 3,557.40 | 3,569.50 | 3,583.22 | -1.87 | 39,934.76 | 132,338 | 15.25 | 52,376 | 13.96 | 18.77 | 34 |
| 28 | 01-Oct | 3,446.60 | 3,699.90 | 3,446.60 | 3,637.70 | 3,572.74 | 5.54 | 40,697.77 | 602,797 | 69.45 | 189,190 | 50.42 | 67.59 | 124 |
| 29 | 30-Sep | 3,464.50 | 3,470.00 | 3,404.00 | 3,446.60 | 3,435.74 | -0.50 | 38,559.79 | 142,442 | 16.41 | 93,367 | 24.88 | 32.08 | 61 |
| 30 | 29-Sep | 3,550.90 | 3,570.00 | 3,445.20 | 3,464.00 | 3,480.60 | -2.25 | 38,754.00 | 243,089 | 28.01 | 155,733 | 41.51 | 54.20 | 102 |
| 31 | 26-Sep | 3,612.80 | 3,637.00 | 3,525.50 | 3,543.70 | 3,590.78 | -1.64 | 39,646.12 | 67,428 | 7.77 | 23,260 | 6.20 | 8.35 | 15 |
| 32 | 25-Sep | 3,714.90 | 3,714.90 | 3,585.90 | 3,602.80 | 3,632.09 | -2.60 | 40,307.32 | 232,023 | 26.73 | 161,452 | 43.03 | 58.64 | 106 |
| 33 | 24-Sep | 3,745.00 | 3,748.00 | 3,652.10 | 3,698.90 | 3,687.77 | -1.08 | 41,382.46 | 131,400 | 15.14 | 57,780 | 15.40 | 21.31 | 38 |
| 34 | 23-Sep | 3,672.00 | 3,764.90 | 3,585.00 | 3,739.10 | 3,684.87 | 2.25 | 41,832.21 | 199,806 | 23.02 | 92,165 | 24.56 | 33.96 | 60 |
| 35 | 22-Sep | 3,703.00 | 3,717.50 | 3,641.00 | 3,656.80 | 3,670.26 | -0.85 | 40,911.46 | 80,820 | 9.31 | 34,666 | 9.24 | 12.72 | 23 |
| 36 | 19-Sep | 3,794.40 | 3,794.50 | 3,670.00 | 3,688.10 | 3,720.63 | -2.81 | 41,261.63 | 147,028 | 16.94 | 80,842 | 21.55 | 30.08 | 53 |
| 37 | 18-Sep | 3,694.00 | 3,814.90 | 3,692.20 | 3,794.70 | 3,772.95 | 3.64 | 42,454.25 | 630,474 | 72.64 | 147,267 | 39.25 | 55.56 | 97 |
| 38 | 17-Sep | 3,671.90 | 3,694.00 | 3,648.60 | 3,661.60 | 3,669.55 | -0.26 | 40,965.16 | 111,252 | 12.82 | 71,262 | 18.99 | 26.15 | 47 |
| 39 | 16-Sep | 3,665.60 | 3,698.00 | 3,622.30 | 3,671.10 | 3,657.28 | 0.77 | 41,071.44 | 85,451 | 9.85 | 40,730 | 10.86 | 14.90 | 27 |
| 40 | 15-Sep | 3,700.00 | 3,715.00 | 3,633.00 | 3,643.00 | 3,664.24 | -1.25 | 40,757.00 | 63,010 | 7.26 | 29,088 | 7.75 | 10.66 | 19 |
| 41 | 12-Sep | 3,698.10 | 3,732.00 | 3,661.90 | 3,689.10 | 3,695.09 | -0.25 | 41,272.82 | 77,044 | 8.88 | 31,364 | 8.36 | 11.59 | 21 |
| 42 | 11-Sep | 3,680.00 | 3,721.00 | 3,664.90 | 3,698.20 | 3,699.33 | 0.56 | 41,374.63 | 90,769 | 10.46 | 37,237 | 9.92 | 13.78 | 24 |
| 43 | 10-Sep | 3,785.80 | 3,786.20 | 3,640.00 | 3,677.70 | 3,678.99 | -2.38 | 41,145.28 | 279,433 | 32.20 | 113,842 | 30.34 | 41.88 | 75 |
| 44 | 09-Sep | 3,794.90 | 3,798.00 | 3,720.00 | 3,767.20 | 3,754.74 | -0.14 | 42,146.59 | 121,758 | 14.03 | 41,512 | 11.06 | 15.59 | 27 |
| 45 | 08-Sep | 3,699.80 | 3,821.30 | 3,650.00 | 3,772.30 | 3,767.39 | 2.22 | 42,203.65 | 228,278 | 26.30 | 43,254 | 11.53 | 16.30 | 28 |
| 46 | 05-Sep | 3,660.00 | 3,720.30 | 3,621.10 | 3,690.50 | 3,670.45 | 1.57 | 41,288.49 | 243,292 | 28.03 | 71,063 | 18.94 | 26.08 | 47 |
| 47 | 04-Sep | 3,888.00 | 4,180.00 | 3,605.00 | 3,633.30 | 3,906.46 | -1.20 | 40,648.54 | 2,660,975 | 306.60 | 747,616 | 199.26 | 292.05 | 490 |
| 48 | 03-Sep | 3,679.70 | 3,695.00 | 3,655.00 | 3,677.50 | 3,677.67 | 0.74 | 41,143.04 | 108,272 | 12.48 | 73,640 | 19.63 | 27.08 | 48 |
| 49 | 02-Sep | 3,655.00 | 3,699.00 | 3,631.00 | 3,650.40 | 3,668.34 | 0.18 | 40,839.86 | 104,113 | 12.00 | 41,703 | 11.11 | 15.30 | 27 |
| 50 | 01-Sep | 3,567.80 | 3,724.00 | 3,567.70 | 3,644.00 | 3,642.71 | 2.14 | 40,768.00 | 213,839 | 24.64 | 44,912 | 11.97 | 16.36 | 29 |
| 51 | 29-Aug | 3,476.50 | 3,618.00 | 3,436.90 | 3,567.80 | 3,557.36 | 2.66 | 39,915.75 | 153,281 | 17.66 | 35,451 | 9.45 | 12.61 | 23 |
| 52 | 28-Aug | 3,551.10 | 3,554.20 | 3,460.40 | 3,475.20 | 3,518.44 | -2.14 | 38,879.76 | 32,660 | 3.76 | 16,116 | 4.30 | 5.67 | 11 |
| 53 | 26-Aug | 3,552.00 | 3,570.00 | 3,505.00 | 3,551.20 | 3,545.47 | -0.49 | 39,730.03 | 48,862 | 5.63 | 19,000 | 5.06 | 6.74 | 12 |
| 54 | 25-Aug | 3,590.60 | 3,631.00 | 3,550.00 | 3,568.80 | 3,581.76 | -0.02 | 39,926.93 | 67,344 | 7.76 | 15,892 | 4.24 | 5.69 | 10 |
| 55 | 22-Aug | 3,599.00 | 3,599.00 | 3,535.60 | 3,569.60 | 3,561.05 | -0.17 | 39,935.88 | 30,566 | 3.52 | 10,146 | 2.70 | 3.61 | 7 |
| 56 | 21-Aug | 3,638.00 | 3,641.80 | 3,551.00 | 3,575.80 | 3,595.94 | -1.34 | 40,005.25 | 70,904 | 8.17 | 36,540 | 9.74 | 13.14 | 24 |
| 57 | 20-Aug | 3,590.00 | 3,660.00 | 3,578.00 | 3,624.50 | 3,626.01 | 0.69 | 40,550.09 | 105,282 | 12.13 | 57,184 | 15.24 | 20.73 | 37 |
| 58 | 19-Aug | 3,623.80 | 3,639.10 | 3,575.10 | 3,599.80 | 3,602.61 | -0.66 | 40,273.75 | 101,033 | 11.64 | 44,192 | 11.78 | 15.92 | 29 |
| 59 | 18-Aug | 3,490.00 | 3,720.00 | 3,459.90 | 3,623.80 | 3,630.87 | 6.57 | 40,542.26 | 785,829 | 90.54 | 304,539 | 81.17 | 110.57 | 200 |
| 60 | 14-Aug | 3,363.20 | 3,420.20 | 3,363.20 | 3,400.50 | 3,403.92 | 0.77 | 38,044.03 | 72,422 | 8.34 | 49,502 | 13.19 | 16.85 | 32 |
| 61 | 13-Aug | 3,388.50 | 3,394.50 | 3,360.90 | 3,374.50 | 3,372.64 | -0.15 | 37,753.15 | 18,823 | 2.17 | 8,957 | 2.39 | 3.02 | 6 |
| 62 | 12-Aug | 3,366.10 | 3,390.20 | 3,355.00 | 3,379.60 | 3,372.66 | 0.36 | 37,810.21 | 22,397 | 2.58 | 10,103 | 2.69 | 3.41 | 7 |
| 63 | 11-Aug | 3,354.90 | 3,379.20 | 3,309.20 | 3,367.50 | 3,349.50 | 0.47 | 37,674.83 | 41,181 | 4.74 | 20,007 | 5.33 | 6.70 | 13 |
| 64 | 08-Aug | 3,359.90 | 3,387.60 | 3,323.00 | 3,351.70 | 3,350.25 | -0.04 | 37,498.07 | 29,292 | 3.38 | 9,773 | 2.60 | 3.27 | 6 |
| 65 | 07-Aug | 3,365.00 | 3,368.60 | 3,302.00 | 3,353.00 | 3,339.55 | -0.97 | 37,512.00 | 43,166 | 4.97 | 13,934 | 3.71 | 4.65 | 9 |
| 66 | 06-Aug | 3,412.70 | 3,478.00 | 3,365.00 | 3,385.80 | 3,416.82 | -0.79 | 37,879.57 | 78,016 | 8.99 | 19,206 | 5.12 | 6.56 | 13 |
| 67 | 05-Aug | 3,418.70 | 3,445.50 | 3,371.50 | 3,412.70 | 3,404.37 | 0.55 | 38,180.52 | 173,349 | 19.97 | 51,460 | 13.72 | 17.52 | 34 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM GURUNANAK