| 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: 3,043.01 | Low52 Price: 2,710.1 | Barrier: 2,851.5; Drift%: 2.0 |
| Basic Industry: Tractors | Total Equity: 111,877,754 | Low52 Date: 02-Apr-2026 | SHP: 68.04 / 5.25 / 12.2 / 12.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 3,676.5 / 2,825.2 | Month: 3,907.1 / 3,542.1 | Week: 3,650.0 / 3,440.1 | Day: 2,922.0 / 2,853.8 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 2,885.00 | 2,922.00 | 2,853.80 | 2,909.80 | 2,901.83 | 0.57 | 32,554.19 | 82,119 | 2.62 | 39,113 | 2.64 | 11.35 | 27 |
| 2 | 06-Apr | 2,842.10 | 2,912.40 | 2,781.40 | 2,893.30 | 2,857.13 | 1.74 | 32,369.59 | 152,950 | 4.89 | 84,853 | 5.72 | 24.24 | 59 |
| 3 | 02-Apr | 2,810.00 | 2,852.00 | 2,710.10 | 2,843.90 | 2,781.57 | 0.59 | 31,816.91 | 160,894 | 5.14 | 90,907 | 6.13 | 25.29 | 63 |
| 4 | 01-Apr | 2,800.00 | 2,851.50 | 2,800.00 | 2,827.20 | 2,831.25 | 3.17 | 31,630.08 | 98,176 | 3.14 | 48,896 | 3.30 | 13.84 | 34 |
| 5 | 30-Mar | 2,820.00 | 2,839.80 | 2,730.00 | 2,740.30 | 2,764.03 | -3.59 | 30,657.86 | 173,127 | 5.53 | 95,615 | 6.45 | 26.43 | 66 |
| 6 | 27-Mar | 2,947.00 | 2,947.00 | 2,835.00 | 2,842.40 | 2,861.13 | -4.21 | 31,800.13 | 159,705 | 5.10 | 97,012 | 6.54 | 27.76 | 67 |
| 7 | 25-Mar | 2,939.90 | 2,983.00 | 2,920.40 | 2,967.40 | 2,959.99 | 2.33 | 33,198.60 | 226,246 | 7.23 | 139,886 | 9.44 | 41.41 | 97 |
| 8 | 24-Mar | 2,949.00 | 2,960.00 | 2,871.80 | 2,899.80 | 2,904.35 | 0.98 | 32,442.31 | 207,114 | 6.62 | 108,008 | 7.29 | 31.37 | 75 |
| 9 | 23-Mar | 3,023.00 | 3,032.20 | 2,835.00 | 2,871.60 | 2,901.75 | -6.14 | 32,126.82 | 172,724 | 5.52 | 82,744 | 5.58 | 24.01 | 58 |
| 10 | 20-Mar | 2,930.50 | 3,115.00 | 2,930.50 | 3,059.40 | 3,057.39 | 5.96 | 34,227.88 | 830,222 | 26.53 | 382,698 | 25.82 | 117.01 | 266 |
| 11 | 19-Mar | 3,060.00 | 3,060.00 | 2,868.00 | 2,887.20 | 2,940.98 | -6.59 | 32,301.35 | 225,930 | 7.22 | 118,209 | 7.97 | 34.77 | 82 |
| 12 | 18-Mar | 3,054.90 | 3,111.00 | 3,048.00 | 3,090.80 | 3,094.70 | 1.24 | 34,579.18 | 78,481 | 2.51 | 44,853 | 3.03 | 13.88 | 31 |
| 13 | 17-Mar | 3,082.10 | 3,092.00 | 3,030.20 | 3,052.80 | 3,060.24 | -0.24 | 34,154.04 | 75,990 | 2.43 | 29,336 | 1.98 | 8.98 | 20 |
| 14 | 16-Mar | 3,120.60 | 3,138.00 | 3,040.00 | 3,060.00 | 3,074.11 | -1.94 | 34,234.00 | 71,246 | 2.28 | 29,329 | 1.98 | 9.02 | 20 |
| 15 | 13-Mar | 3,215.00 | 3,229.80 | 3,081.70 | 3,120.60 | 3,136.22 | -3.38 | 34,912.57 | 149,932 | 4.79 | 73,488 | 4.96 | 23.05 | 51 |
| 16 | 12-Mar | 3,400.00 | 3,400.00 | 3,220.50 | 3,229.80 | 3,262.06 | -4.91 | 36,134.28 | 154,477 | 4.94 | 61,127 | 4.12 | 19.94 | 42 |
| 17 | 11-Mar | 3,370.00 | 3,414.00 | 3,335.10 | 3,396.60 | 3,388.34 | 2.04 | 38,000.40 | 87,330 | 2.79 | 40,313 | 2.72 | 13.66 | 28 |
| 18 | 10-Mar | 3,300.00 | 3,370.00 | 3,276.70 | 3,328.80 | 3,319.28 | 3.91 | 37,241.87 | 155,573 | 4.97 | 32,779 | 2.21 | 10.88 | 23 |
| 19 | 09-Mar | 3,249.90 | 3,249.90 | 3,160.00 | 3,203.40 | 3,187.22 | -2.68 | 35,838.92 | 37,999 | 1.21 | 16,296 | 1.10 | 5.19 | 11 |
| 20 | 06-Mar | 3,330.30 | 3,373.00 | 3,271.00 | 3,291.60 | 3,329.01 | -1.25 | 36,825.68 | 37,125 | 1.19 | 16,550 | 1.12 | 5.51 | 12 |
| 21 | 05-Mar | 3,268.90 | 3,350.90 | 3,243.00 | 3,333.30 | 3,290.53 | 2.05 | 37,292.21 | 69,014 | 2.21 | 25,380 | 1.71 | 8.35 | 18 |
| 22 | 04-Mar | 3,362.20 | 3,362.20 | 3,231.10 | 3,266.40 | 3,273.47 | -3.86 | 36,543.75 | 59,492 | 1.90 | 25,845 | 1.74 | 8.46 | 18 |
| 23 | 02-Mar | 3,410.10 | 3,500.00 | 3,370.90 | 3,397.40 | 3,424.56 | -3.44 | 38,009.35 | 69,860 | 2.23 | 33,414 | 2.25 | 11.44 | 23 |
| 24 | 27-Feb | 3,590.00 | 3,596.90 | 3,505.10 | 3,518.60 | 3,527.89 | -2.25 | 39,365.31 | 54,853 | 1.75 | 28,332 | 1.91 | 10.00 | 20 |
| 25 | 26-Feb | 3,600.10 | 3,646.70 | 3,564.50 | 3,599.50 | 3,597.78 | -0.09 | 40,270.40 | 69,575 | 2.22 | 28,956 | 1.95 | 10.42 | 20 |
| 26 | 25-Feb | 3,590.00 | 3,650.00 | 3,544.70 | 3,602.80 | 3,605.61 | 1.05 | 40,307.32 | 84,096 | 2.69 | 41,694 | 2.81 | 15.03 | 29 |
| 27 | 24-Feb | 3,483.90 | 3,590.30 | 3,476.10 | 3,565.40 | 3,545.46 | 2.34 | 39,888.89 | 135,907 | 4.34 | 58,975 | 3.98 | 20.91 | 41 |
| 28 | 23-Feb | 3,445.00 | 3,559.00 | 3,440.10 | 3,483.90 | 3,507.73 | 1.93 | 38,977.09 | 152,786 | 4.88 | 53,236 | 3.59 | 18.67 | 37 |
| 29 | 20-Feb | 3,470.00 | 3,487.90 | 3,400.00 | 3,417.80 | 3,449.23 | -1.23 | 38,237.58 | 72,696 | 2.32 | 43,950 | 2.96 | 15.16 | 31 |
| 30 | 19-Feb | 3,555.00 | 3,568.00 | 3,450.20 | 3,460.50 | 3,490.76 | -2.44 | 38,715.30 | 81,475 | 2.60 | 40,842 | 2.76 | 14.26 | 28 |
| 31 | 18-Feb | 3,533.00 | 3,559.50 | 3,506.00 | 3,547.20 | 3,533.35 | 1.20 | 39,685.28 | 99,711 | 3.19 | 52,991 | 3.57 | 18.72 | 37 |
| 32 | 17-Feb | 3,521.00 | 3,533.00 | 3,411.00 | 3,505.20 | 3,469.34 | -0.45 | 39,215.39 | 168,495 | 5.38 | 72,400 | 4.88 | 25.12 | 50 |
| 33 | 16-Feb | 3,586.60 | 3,605.00 | 3,505.80 | 3,521.00 | 3,544.48 | -1.83 | 39,392.00 | 85,081 | 2.72 | 53,701 | 3.62 | 19.03 | 37 |
| 34 | 13-Feb | 3,630.00 | 3,692.60 | 3,577.90 | 3,586.60 | 3,648.71 | -1.35 | 40,126.08 | 173,264 | 5.54 | 91,136 | 6.15 | 33.25 | 63 |
| 35 | 12-Feb | 3,695.30 | 3,697.00 | 3,590.00 | 3,635.80 | 3,639.81 | -1.60 | 40,676.51 | 158,033 | 5.05 | 89,714 | 6.05 | 32.65 | 62 |
| 36 | 11-Feb | 3,809.00 | 3,809.00 | 3,675.00 | 3,695.00 | 3,725.32 | -3.36 | 41,338.00 | 229,437 | 7.33 | 107,158 | 7.23 | 39.92 | 74 |
| 37 | 10-Feb | 3,797.00 | 3,872.30 | 3,753.10 | 3,823.60 | 3,822.21 | 1.22 | 42,777.58 | 337,295 | 10.78 | 118,548 | 8.00 | 45.31 | 82 |
| 38 | 09-Feb | 3,794.00 | 3,857.00 | 3,745.40 | 3,777.60 | 3,793.60 | 0.37 | 42,262.94 | 95,553 | 3.05 | 42,389 | 2.86 | 16.08 | 29 |
| 39 | 06-Feb | 3,702.50 | 3,778.00 | 3,680.00 | 3,763.70 | 3,744.75 | 1.34 | 42,107.43 | 91,708 | 2.93 | 34,138 | 2.30 | 12.78 | 23 |
| 40 | 05-Feb | 3,599.80 | 3,725.00 | 3,571.80 | 3,714.10 | 3,687.20 | 3.18 | 41,552.52 | 168,164 | 5.37 | 67,468 | 4.55 | 24.88 | 46 |
| 41 | 04-Feb | 3,585.00 | 3,640.50 | 3,563.50 | 3,599.80 | 3,601.87 | -0.03 | 40,273.75 | 306,622 | 9.80 | 245,526 | 16.56 | 88.44 | 166 |
| 42 | 03-Feb | 3,610.00 | 3,639.00 | 3,535.00 | 3,600.80 | 3,601.40 | 2.84 | 40,284.94 | 421,228 | 13.46 | 329,046 | 22.20 | 118.50 | 222 |
| 43 | 02-Feb | 3,497.80 | 3,511.00 | 3,393.10 | 3,501.30 | 3,455.78 | 0.35 | 39,171.76 | 88,940 | 2.84 | 39,254 | 2.65 | 13.57 | 27 |
| 44 | 01-Feb | 3,401.10 | 3,501.00 | 3,401.10 | 3,489.20 | 3,463.89 | 3.21 | 39,036.39 | 102,779 | 3.28 | 35,103 | 2.37 | 12.16 | 24 |
| 45 | 30-Jan | 3,284.10 | 3,386.90 | 3,270.10 | 3,380.80 | 3,339.49 | 2.69 | 37,823.63 | 142,539 | 4.55 | 80,362 | 5.42 | 26.84 | 54 |
| 46 | 29-Jan | 3,490.00 | 3,498.00 | 3,280.10 | 3,292.30 | 3,339.68 | -5.46 | 36,833.51 | 162,257 | 5.18 | 100,971 | 6.81 | 33.72 | 68 |
| 47 | 28-Jan | 3,547.40 | 3,547.40 | 3,398.40 | 3,482.60 | 3,447.56 | 0.40 | 38,962.55 | 68,672 | 2.19 | 27,752 | 1.87 | 9.57 | 19 |
| 48 | 27-Jan | 3,500.40 | 3,576.00 | 3,404.20 | 3,468.80 | 3,449.66 | -0.90 | 38,808.16 | 63,207 | 2.02 | 27,884 | 1.88 | 9.62 | 19 |
| 49 | 23-Jan | 3,553.30 | 3,699.00 | 3,471.50 | 3,500.40 | 3,586.17 | -1.49 | 39,161.69 | 111,960 | 3.58 | 67,792 | 4.57 | 24.31 | 46 |
| 50 | 22-Jan | 3,645.00 | 3,645.00 | 3,540.00 | 3,553.30 | 3,573.35 | -0.62 | 39,753.52 | 61,901 | 1.98 | 31,175 | 2.10 | 11.14 | 21 |
| 51 | 21-Jan | 3,470.00 | 3,590.00 | 3,467.00 | 3,575.40 | 3,526.85 | 1.97 | 40,000.77 | 120,561 | 3.85 | 71,927 | 4.85 | 25.37 | 49 |
| 52 | 20-Jan | 3,573.00 | 3,574.30 | 3,467.70 | 3,506.20 | 3,522.21 | -1.87 | 39,226.58 | 178,166 | 5.69 | 110,147 | 7.43 | 38.80 | 74 |
| 53 | 19-Jan | 3,669.90 | 3,670.00 | 3,562.00 | 3,573.00 | 3,605.22 | -2.87 | 39,973.00 | 81,020 | 2.59 | 45,970 | 3.10 | 16.57 | 31 |
| 54 | 16-Jan | 3,714.90 | 3,744.50 | 3,658.00 | 3,678.40 | 3,701.90 | -0.31 | 41,153.11 | 105,729 | 3.38 | 71,123 | 4.80 | 26.33 | 48 |
| 55 | 14-Jan | 3,713.00 | 3,720.10 | 3,655.00 | 3,690.00 | 3,675.92 | -0.88 | 41,282.00 | 64,350 | 2.06 | 35,093 | 2.37 | 12.90 | 24 |
| 56 | 13-Jan | 3,783.00 | 3,783.00 | 3,700.00 | 3,722.60 | 3,729.06 | -0.77 | 41,647.61 | 51,332 | 1.64 | 27,490 | 1.85 | 10.25 | 19 |
| 57 | 12-Jan | 3,818.40 | 3,818.40 | 3,711.00 | 3,751.40 | 3,753.48 | -1.75 | 41,969.82 | 57,030 | 1.82 | 20,293 | 1.37 | 7.62 | 14 |
| 58 | 09-Jan | 3,870.00 | 3,880.40 | 3,801.00 | 3,818.40 | 3,842.13 | -1.64 | 42,719.40 | 33,444 | 1.07 | 15,686 | 1.06 | 6.03 | 11 |
| 59 | 08-Jan | 3,890.00 | 3,954.00 | 3,857.10 | 3,882.10 | 3,907.13 | -0.21 | 43,432.06 | 70,631 | 2.26 | 30,541 | 2.06 | 11.93 | 21 |
| 60 | 07-Jan | 3,935.00 | 3,939.50 | 3,828.10 | 3,890.10 | 3,884.94 | -1.48 | 43,521.57 | 68,517 | 2.19 | 34,390 | 2.32 | 13.36 | 23 |
| 61 | 06-Jan | 3,987.80 | 3,987.80 | 3,924.20 | 3,948.60 | 3,955.29 | -0.34 | 44,176.05 | 63,715 | 2.04 | 26,434 | 1.78 | 10.46 | 18 |
| 62 | 05-Jan | 3,877.00 | 3,975.50 | 3,847.00 | 3,962.10 | 3,939.01 | 2.99 | 44,327.08 | 160,073 | 5.12 | 65,850 | 4.44 | 25.94 | 45 |
| 63 | 02-Jan | 3,830.00 | 3,882.90 | 3,816.90 | 3,847.10 | 3,846.32 | 0.69 | 43,040.49 | 120,934 | 3.86 | 53,136 | 3.58 | 20.44 | 36 |
| 64 | 01-Jan | 3,721.00 | 3,850.00 | 3,721.00 | 3,820.60 | 3,806.84 | 2.71 | 42,744.01 | 231,329 | 7.39 | 46,678 | 3.15 | 17.77 | 32 |
| 65 | 31-Dec | 3,735.00 | 3,749.00 | 3,696.40 | 3,719.80 | 3,727.12 | 0.25 | 41,616.29 | 51,975 | 1.66 | 24,240 | 1.64 | 9.03 | 16 |
| 66 | 30-Dec | 3,723.00 | 3,744.40 | 3,685.00 | 3,710.40 | 3,712.78 | -0.31 | 41,511.12 | 31,293 | 1.00 | 14,822 | 1.00 | 5.50 | 10 |
| 67 | 29-Dec | 3,690.00 | 3,735.00 | 3,660.00 | 3,722.00 | 3,701.07 | 0.65 | 41,640.00 | 52,898 | 1.69 | 20,835 | 1.41 | 7.71 | 14 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM GURUNANAK