| Macro-sector: Industrials | Band: 20 | High52 Price: 747.48 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-May-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1 | Low52 Price: 206.0 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 86,576,000 | Low52 Date: 28-Feb-2025 | SHP: 47.25 / 2.94 / 3.89 / 45.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 268.58 / 208.0 | Week: 268.58 / 231.05 | Day: 266.1 / 247.08 | Float67: 0.56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 260.00 | 262.29 | 239.98 | 243.04 | 246.04 | -7.36 | 2,104.14 | 509,672 | 2.30 | 274,371 | 3.47 | 6.75 | 0.69 |
| 2 | 03-Apr | 250.01 | 266.10 | 247.08 | 262.36 | 260.98 | 4.58 | 2,271.41 | 521,864 | 2.36 | 210,302 | 2.66 | 5.49 | 0.53 |
| 3 | 02-Apr | 254.00 | 256.70 | 248.07 | 250.86 | 252.28 | -1.52 | 2,171.85 | 221,558 | 1.00 | 79,088 | 1.00 | 2.00 | 0.20 |
| 4 | 01-Apr | 244.11 | 259.59 | 241.50 | 254.74 | 251.88 | 4.35 | 2,205.44 | 439,560 | 1.98 | 169,852 | 2.15 | 4.28 | 0.43 |
| 5 | 28-Mar | 250.00 | 254.00 | 241.01 | 244.11 | 246.32 | -2.24 | 2,113.41 | 743,550 | 3.36 | 339,398 | 4.29 | 8.36 | 0.85 |
| 6 | 27-Mar | 231.50 | 258.20 | 231.05 | 249.70 | 245.70 | 6.86 | 2,161.80 | 1,401,687 | 6.33 | 564,658 | 7.14 | 13.87 | 1.42 |
| 7 | 26-Mar | 239.95 | 244.00 | 232.47 | 233.66 | 238.21 | -1.91 | 2,022.93 | 500,357 | 2.26 | 245,503 | 3.10 | 5.85 | 0.62 |
| 8 | 25-Mar | 253.00 | 254.29 | 237.02 | 238.22 | 242.91 | -6.19 | 2,062.41 | 589,618 | 2.66 | 295,352 | 3.73 | 7.17 | 0.74 |
| 9 | 24-Mar | 268.00 | 268.58 | 251.00 | 253.94 | 259.37 | -3.73 | 2,198.51 | 618,602 | 2.79 | 227,986 | 2.88 | 5.91 | 0.57 |
| 10 | 21-Mar | 246.85 | 266.25 | 245.81 | 263.78 | 259.24 | 6.82 | 2,283.70 | 909,835 | 4.11 | 389,020 | 4.92 | 10.08 | 0.98 |
| 11 | 20-Mar | 241.99 | 252.60 | 241.10 | 246.93 | 245.66 | 2.27 | 2,137.82 | 558,007 | 2.52 | 288,968 | 3.65 | 7.10 | 0.73 |
| 12 | 19-Mar | 231.80 | 248.70 | 231.80 | 241.44 | 240.85 | 4.77 | 2,090.29 | 676,701 | 3.05 | 395,858 | 5.01 | 9.53 | 1.00 |
| 13 | 18-Mar | 231.00 | 239.00 | 227.99 | 230.45 | 233.43 | 0.03 | 1,995.14 | 750,578 | 3.39 | 444,681 | 5.62 | 10.38 | 1.12 |
| 14 | 17-Mar | 229.72 | 234.64 | 229.00 | 230.38 | 231.50 | 0.29 | 1,994.54 | 609,632 | 2.75 | 357,024 | 4.51 | 8.27 | 0.90 |
| 15 | 13-Mar | 226.05 | 235.56 | 226.05 | 229.72 | 229.99 | 1.78 | 1,988.82 | 511,675 | 2.31 | 310,331 | 3.92 | 7.14 | 0.78 |
| 16 | 12-Mar | 224.21 | 235.00 | 217.82 | 225.71 | 222.29 | 0.56 | 1,954.11 | 549,803 | 2.48 | 368,175 | 4.66 | 8.18 | 0.93 |
| 17 | 11-Mar | 224.65 | 227.83 | 214.31 | 224.46 | 222.76 | -0.46 | 1,943.28 | 424,663 | 1.92 | 212,854 | 2.69 | 4.74 | 0.54 |
| 18 | 10-Mar | 240.17 | 243.00 | 223.70 | 225.50 | 231.60 | -6.11 | 1,952.29 | 316,063 | 1.43 | 164,150 | 2.08 | 3.80 | 0.41 |
| 19 | 07-Mar | 235.50 | 244.16 | 234.09 | 240.17 | 240.54 | 1.76 | 2,079.30 | 438,993 | 1.98 | 230,480 | 2.91 | 5.54 | 0.58 |
| 20 | 06-Mar | 233.75 | 241.52 | 233.10 | 236.01 | 236.25 | 1.84 | 2,043.28 | 436,704 | 1.97 | 212,330 | 2.68 | 5.02 | 0.53 |
| 21 | 05-Mar | 215.45 | 241.99 | 215.00 | 231.74 | 233.09 | 7.30 | 2,006.31 | 804,567 | 3.63 | 326,547 | 4.13 | 7.61 | 0.82 |
| 22 | 04-Mar | 215.76 | 223.77 | 212.00 | 215.98 | 217.88 | -0.81 | 1,869.87 | 448,022 | 2.02 | 225,168 | 2.85 | 4.91 | 0.57 |
| 23 | 03-Mar | 212.38 | 229.85 | 208.00 | 217.75 | 216.40 | 3.54 | 1,885.19 | 658,525 | 2.97 | 247,352 | 3.13 | 5.35 | 0.62 |
| 24 | 28-Feb | 224.05 | 227.25 | 206.00 | 210.30 | 211.59 | -7.46 | 1,820.69 | 1,757,418 | 7.93 | 940,998 | 11.90 | 19.91 | 2.37 |
| 25 | 27-Feb | 240.20 | 240.50 | 225.15 | 227.25 | 230.08 | -5.88 | 1,967.44 | 346,921 | 1.57 | 187,464 | 2.37 | 4.31 | 0.47 |
| 26 | 25-Feb | 237.85 | 246.35 | 234.20 | 241.45 | 241.03 | 2.37 | 2,090.38 | 531,204 | 2.40 | 255,388 | 3.23 | 6.16 | 0.64 |
| 27 | 24-Feb | 243.00 | 247.50 | 235.00 | 235.85 | 240.43 | -5.85 | 2,041.89 | 388,070 | 1.75 | 152,858 | 1.93 | 3.68 | 0.38 |
| 28 | 21-Feb | 235.85 | 255.00 | 235.85 | 250.50 | 245.46 | 6.21 | 2,168.73 | 576,848 | 2.60 | 219,415 | 2.77 | 5.39 | 0.55 |
| 29 | 20-Feb | 240.00 | 240.00 | 232.10 | 235.85 | 235.36 | -2.06 | 2,041.89 | 342,282 | 1.54 | 148,470 | 1.88 | 3.49 | 0.37 |
| 30 | 19-Feb | 225.00 | 246.00 | 221.25 | 240.80 | 239.12 | 6.48 | 2,084.75 | 457,544 | 2.07 | 144,290 | 1.82 | 3.45 | 0.36 |
| 31 | 18-Feb | 243.00 | 243.05 | 223.10 | 226.15 | 229.46 | -6.99 | 1,957.92 | 552,615 | 2.49 | 246,737 | 3.12 | 5.66 | 0.62 |
| 32 | 17-Feb | 245.00 | 251.35 | 237.30 | 243.15 | 243.39 | -1.74 | 2,105.10 | 367,062 | 1.66 | 136,318 | 1.72 | 3.32 | 0.34 |
| 33 | 14-Feb | 265.50 | 268.30 | 243.35 | 247.45 | 253.03 | -6.94 | 2,142.32 | 1,133,033 | 5.11 | 472,375 | 5.97 | 11.95 | 1.19 |
| 34 | 13-Feb | 249.90 | 283.45 | 248.40 | 265.90 | 265.93 | 7.59 | 2,302.06 | 3,412,907 | 15.40 | 510,468 | 6.45 | 13.57 | 1.28 |
| 35 | 12-Feb | 248.00 | 259.95 | 234.20 | 247.15 | 245.51 | -0.58 | 2,139.73 | 671,166 | 3.03 | 321,946 | 4.07 | 7.90 | 0.81 |
| 36 | 11-Feb | 257.00 | 257.05 | 244.60 | 248.60 | 249.23 | -3.92 | 2,152.28 | 337,298 | 1.52 | 194,896 | 2.46 | 4.86 | 0.49 |
| 37 | 10-Feb | 271.90 | 271.90 | 256.00 | 258.75 | 260.45 | -5.06 | 2,240.15 | 182,958 | 0.83 | 86,523 | 1.09 | 2.25 | 0.22 |
| 38 | 07-Feb | 267.90 | 273.50 | 259.80 | 272.55 | 268.63 | 2.02 | 2,359.63 | 223,383 | 1.01 | 99,851 | 1.26 | 2.68 | 0.25 |
| 39 | 06-Feb | 262.00 | 270.65 | 258.65 | 267.15 | 265.19 | 2.18 | 2,312.88 | 285,170 | 1.29 | 160,060 | 2.02 | 4.24 | 0.40 |
| 40 | 05-Feb | 252.00 | 263.05 | 250.20 | 261.45 | 257.87 | 3.52 | 2,263.53 | 242,386 | 1.09 | 124,293 | 1.57 | 3.21 | 0.31 |
| 41 | 04-Feb | 247.55 | 254.60 | 243.15 | 252.55 | 248.70 | 3.06 | 2,186.48 | 134,823 | 0.61 | 65,494 | 0.83 | 1.63 | 0.16 |
| 42 | 03-Feb | 241.00 | 247.00 | 235.00 | 245.05 | 240.92 | 0.68 | 2,121.54 | 219,990 | 0.99 | 105,964 | 1.34 | 2.55 | 0.27 |
| 43 | 01-Feb | 252.50 | 258.25 | 241.65 | 243.40 | 249.22 | -3.60 | 2,107.26 | 195,815 | 0.88 | 91,966 | 1.16 | 2.29 | 0.23 |
| 44 | 31-Jan | 252.60 | 258.00 | 247.70 | 252.50 | 253.11 | -0.08 | 2,186.04 | 341,457 | 1.54 | 189,111 | 2.39 | 4.79 | 0.48 |
| 45 | 30-Jan | 240.20 | 254.50 | 240.20 | 252.70 | 250.03 | 2.62 | 2,187.78 | 343,318 | 1.55 | 174,026 | 2.20 | 4.35 | 0.44 |
| 46 | 29-Jan | 234.20 | 248.45 | 234.20 | 246.25 | 243.03 | 5.15 | 2,131.93 | 275,846 | 1.25 | 137,218 | 1.73 | 3.33 | 0.35 |
| 47 | 28-Jan | 241.10 | 249.65 | 222.60 | 234.20 | 230.76 | -1.41 | 2,027.61 | 633,096 | 2.86 | 294,079 | 3.72 | 6.79 | 0.74 |
| 48 | 27-Jan | 250.95 | 250.95 | 236.00 | 237.55 | 240.47 | -5.79 | 2,056.61 | 540,392 | 2.44 | 322,232 | 4.07 | 7.75 | 0.81 |
| 49 | 24-Jan | 271.35 | 272.20 | 250.85 | 252.15 | 256.83 | -6.63 | 2,183.01 | 574,244 | 2.59 | 344,544 | 4.36 | 8.85 | 0.87 |
| 50 | 23-Jan | 272.45 | 275.90 | 268.25 | 270.05 | 271.96 | -0.91 | 2,337.98 | 216,633 | 0.98 | 113,622 | 1.44 | 3.09 | 0.28 |
| 51 | 22-Jan | 283.50 | 283.85 | 267.65 | 272.50 | 273.25 | -4.15 | 2,359.20 | 400,032 | 1.81 | 216,526 | 2.74 | 5.92 | 0.54 |
| 52 | 21-Jan | 298.00 | 303.00 | 273.95 | 283.80 | 289.15 | -6.50 | 2,457.03 | 314,918 | 1.42 | 193,823 | 2.45 | 5.60 | 0.49 |
| 53 | 20-Jan | 305.65 | 308.85 | 295.15 | 302.25 | 300.33 | 0.36 | 2,616.76 | 159,515 | 0.72 | 76,859 | 0.97 | 2.31 | 0.19 |
| 54 | 17-Jan | 288.80 | 304.30 | 286.30 | 301.15 | 296.21 | 4.35 | 2,607.24 | 332,243 | 1.50 | 177,102 | 2.24 | 5.25 | 0.44 |
| 55 | 16-Jan | 285.35 | 290.00 | 282.50 | 288.05 | 286.64 | 2.78 | 2,493.82 | 187,176 | 0.84 | 97,112 | 1.23 | 2.78 | 0.24 |
| 56 | 15-Jan | 286.85 | 290.05 | 276.00 | 280.05 | 282.05 | -2.43 | 2,424.56 | 195,795 | 0.88 | 92,003 | 1.16 | 2.59 | 0.23 |
| 57 | 14-Jan | 282.60 | 294.30 | 279.55 | 286.85 | 284.76 | 2.81 | 2,483.43 | 140,181 | 0.63 | 72,108 | 0.91 | 2.05 | 0.18 |
| 58 | 13-Jan | 277.20 | 292.85 | 274.30 | 278.80 | 283.92 | -2.56 | 2,413.74 | 392,689 | 1.77 | 181,971 | 2.30 | 5.17 | 0.46 |
| 59 | 10-Jan | 292.15 | 300.05 | 282.90 | 285.95 | 291.64 | -1.68 | 2,475.64 | 599,193 | 2.70 | 306,770 | 3.88 | 8.95 | 0.77 |
| 60 | 09-Jan | 297.55 | 301.95 | 290.10 | 290.75 | 294.57 | -3.90 | 2,517.20 | 210,889 | 0.95 | 114,244 | 1.44 | 3.37 | 0.29 |
| 61 | 08-Jan | 296.00 | 304.80 | 291.35 | 302.10 | 298.03 | 2.12 | 2,615.46 | 236,561 | 1.07 | 110,444 | 1.40 | 3.29 | 0.28 |
| 62 | 07-Jan | 295.90 | 300.45 | 293.55 | 295.70 | 296.32 | 1.12 | 2,560.05 | 185,660 | 0.84 | 79,209 | 1.00 | 2.35 | 0.20 |
| 63 | 06-Jan | 308.00 | 310.60 | 290.20 | 292.40 | 297.82 | -5.15 | 2,531.48 | 420,767 | 1.90 | 230,275 | 2.91 | 6.86 | 0.58 |
| 64 | 03-Jan | 304.80 | 308.75 | 301.50 | 307.45 | 305.05 | 1.22 | 2,661.78 | 227,454 | 1.03 | 104,637 | 1.32 | 3.19 | 0.26 |
| 65 | 02-Jan | 308.10 | 310.75 | 302.00 | 303.70 | 304.39 | -1.45 | 2,629.31 | 224,592 | 1.01 | 121,424 | 1.54 | 3.70 | 0.30 |
| 66 | 01-Jan | 305.20 | 310.05 | 305.20 | 308.10 | 308.43 | 0.29 | 2,667.41 | 90,789 | 0.41 | 49,542 | 0.63 | 1.53 | 0.12 |
| 67 | 31-Dec | 298.95 | 311.95 | 295.05 | 307.20 | 301.09 | 3.01 | 2,659.61 | 276,015 | 1.25 | 101,487 | 1.28 | 3.06 | 0.25 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML