| Macro-sector: Industrials | Band: 20 | High52 Price: 610.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: 264.85; Drift%: 19.19 |
| 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 / 2.11 / 3.25 / 47.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.04 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 268.58 / 208.0 | Week: 342.05 / 270.05 | Day: 341.0 / 306.0 | Float67: 0.77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 335.00 | 341.00 | 306.00 | 327.75 | 328.97 | -6.37 | 2,837.53 | 1,907,025 | 12.31 | 814,174 | 13.61 | 26.78 | 1.98 |
| 2 | 20-May | 330.40 | 354.00 | 328.50 | 350.05 | 343.78 | 7.36 | 3,030.59 | 2,134,962 | 13.78 | 926,597 | 15.49 | 31.85 | 2.26 |
| 3 | 19-May | 333.00 | 340.40 | 318.65 | 326.05 | 328.09 | -2.23 | 2,822.81 | 964,353 | 6.22 | 441,020 | 7.37 | 14.47 | 1.11 |
| 4 | 16-May | 330.90 | 342.05 | 325.05 | 333.50 | 332.90 | 1.08 | 2,887.31 | 1,146,884 | 7.40 | 426,908 | 7.14 | 14.21 | 1.07 |
| 5 | 15-May | 302.50 | 335.00 | 299.30 | 329.95 | 318.76 | 8.06 | 2,856.58 | 1,569,682 | 10.13 | 821,145 | 13.73 | 26.17 | 2.07 |
| 6 | 14-May | 294.00 | 309.65 | 292.00 | 305.35 | 303.53 | 4.81 | 2,643.60 | 951,288 | 6.14 | 456,634 | 7.64 | 13.86 | 1.15 |
| 7 | 13-May | 283.80 | 294.80 | 280.75 | 291.35 | 289.59 | 2.84 | 2,522.39 | 666,607 | 4.30 | 337,279 | 5.64 | 9.77 | 0.85 |
| 8 | 12-May | 270.05 | 289.70 | 270.05 | 283.30 | 281.02 | 8.94 | 2,452.70 | 1,202,316 | 7.76 | 555,666 | 9.29 | 15.62 | 1.40 |
| 9 | 09-May | 252.10 | 261.00 | 251.80 | 260.05 | 259.29 | -0.80 | 2,251.41 | 380,952 | 2.46 | 198,739 | 3.32 | 5.15 | 0.50 |
| 10 | 08-May | 265.30 | 276.30 | 259.90 | 262.15 | 267.87 | -0.11 | 2,269.59 | 550,176 | 3.55 | 222,534 | 3.72 | 5.96 | 0.56 |
| 11 | 07-May | 257.00 | 264.60 | 252.00 | 262.45 | 256.71 | 1.18 | 2,272.19 | 583,360 | 3.76 | 232,824 | 3.89 | 5.98 | 0.59 |
| 12 | 06-May | 271.40 | 276.90 | 256.40 | 259.40 | 263.85 | -4.09 | 2,245.78 | 300,824 | 1.94 | 147,117 | 2.46 | 3.88 | 0.37 |
| 13 | 05-May | 271.20 | 278.15 | 264.85 | 270.45 | 272.36 | 0.84 | 2,341.45 | 392,552 | 2.53 | 161,618 | 2.70 | 4.40 | 0.41 |
| 14 | 02-May | 261.10 | 276.60 | 261.10 | 268.20 | 270.29 | 1.99 | 2,321.97 | 328,311 | 2.12 | 116,380 | 1.95 | 3.15 | 0.29 |
| 15 | 30-Apr | 276.00 | 278.39 | 261.10 | 262.97 | 266.92 | -4.25 | 2,276.69 | 308,082 | 1.99 | 159,499 | 2.67 | 4.26 | 0.40 |
| 16 | 29-Apr | 286.20 | 295.80 | 273.12 | 274.65 | 280.36 | -4.09 | 2,377.81 | 375,129 | 2.42 | 214,768 | 3.59 | 6.02 | 0.54 |
| 17 | 28-Apr | 294.74 | 297.00 | 285.00 | 286.36 | 290.09 | -2.13 | 2,479.19 | 265,143 | 1.71 | 126,092 | 2.11 | 3.66 | 0.32 |
| 18 | 25-Apr | 295.00 | 302.70 | 284.86 | 292.59 | 293.83 | 1.59 | 2,533.13 | 762,908 | 4.92 | 285,509 | 4.77 | 8.39 | 0.72 |
| 19 | 24-Apr | 299.00 | 299.00 | 284.50 | 288.01 | 288.60 | -2.92 | 2,493.48 | 618,230 | 3.99 | 382,830 | 6.40 | 11.05 | 0.96 |
| 20 | 23-Apr | 301.80 | 304.50 | 291.05 | 296.66 | 297.23 | -0.95 | 2,568.36 | 367,237 | 2.37 | 175,044 | 2.93 | 5.20 | 0.44 |
| 21 | 22-Apr | 316.00 | 321.85 | 298.10 | 299.52 | 307.84 | -5.67 | 2,593.12 | 978,935 | 6.32 | 387,470 | 6.48 | 11.93 | 0.97 |
| 22 | 21-Apr | 303.00 | 319.90 | 296.00 | 317.53 | 309.26 | 5.52 | 2,749.05 | 957,426 | 6.18 | 366,893 | 6.14 | 11.35 | 0.92 |
| 23 | 17-Apr | 300.00 | 309.00 | 295.16 | 300.91 | 302.83 | -0.86 | 2,605.16 | 772,897 | 4.99 | 266,262 | 4.45 | 8.06 | 0.67 |
| 24 | 16-Apr | 283.48 | 305.50 | 278.10 | 303.53 | 296.56 | 6.95 | 2,627.84 | 1,731,107 | 11.17 | 615,199 | 10.29 | 18.24 | 1.55 |
| 25 | 15-Apr | 261.00 | 289.45 | 258.52 | 283.80 | 274.72 | 10.06 | 2,457.03 | 1,146,665 | 7.40 | 414,693 | 6.93 | 11.39 | 1.04 |
| 26 | 11-Apr | 240.00 | 264.00 | 238.00 | 257.87 | 249.63 | 11.00 | 2,232.54 | 535,785 | 3.46 | 242,874 | 4.06 | 6.06 | 0.61 |
| 27 | 09-Apr | 238.76 | 238.79 | 230.20 | 232.32 | 233.91 | -3.10 | 2,011.33 | 154,945 | 1.00 | 59,802 | 1.00 | 1.40 | 0.15 |
| 28 | 08-Apr | 244.70 | 246.80 | 236.00 | 239.74 | 239.98 | 1.55 | 2,075.57 | 325,426 | 2.10 | 99,959 | 1.67 | 2.40 | 0.25 |
| 29 | 07-Apr | 222.00 | 239.45 | 222.00 | 236.09 | 228.38 | -2.86 | 2,043.97 | 451,836 | 2.92 | 181,098 | 3.03 | 4.14 | 0.46 |
| 30 | 04-Apr | 260.00 | 262.29 | 239.98 | 243.04 | 246.04 | -7.36 | 2,104.14 | 509,672 | 3.29 | 274,371 | 4.59 | 6.75 | 0.69 |
| 31 | 03-Apr | 250.01 | 266.10 | 247.08 | 262.36 | 260.98 | 4.58 | 2,271.41 | 521,864 | 3.37 | 210,302 | 3.52 | 5.49 | 0.53 |
| 32 | 02-Apr | 254.00 | 256.70 | 248.07 | 250.86 | 252.28 | -1.52 | 2,171.85 | 221,558 | 1.43 | 79,088 | 1.32 | 2.00 | 0.20 |
| 33 | 01-Apr | 244.11 | 259.59 | 241.50 | 254.74 | 251.88 | 4.35 | 2,205.44 | 439,560 | 2.84 | 169,852 | 2.84 | 4.28 | 0.43 |
| 34 | 28-Mar | 250.00 | 254.00 | 241.01 | 244.11 | 246.32 | -2.24 | 2,113.41 | 743,550 | 4.80 | 339,398 | 5.68 | 8.36 | 0.85 |
| 35 | 27-Mar | 231.50 | 258.20 | 231.05 | 249.70 | 245.70 | 6.86 | 2,161.80 | 1,401,687 | 9.05 | 564,658 | 9.44 | 13.87 | 1.42 |
| 36 | 26-Mar | 239.95 | 244.00 | 232.47 | 233.66 | 238.21 | -1.91 | 2,022.93 | 500,357 | 3.23 | 245,503 | 4.11 | 5.85 | 0.62 |
| 37 | 25-Mar | 253.00 | 254.29 | 237.02 | 238.22 | 242.91 | -6.19 | 2,062.41 | 589,618 | 3.81 | 295,352 | 4.94 | 7.17 | 0.74 |
| 38 | 24-Mar | 268.00 | 268.58 | 251.00 | 253.94 | 259.37 | -3.73 | 2,198.51 | 618,602 | 3.99 | 227,986 | 3.81 | 5.91 | 0.57 |
| 39 | 21-Mar | 246.85 | 266.25 | 245.81 | 263.78 | 259.24 | 6.82 | 2,283.70 | 909,835 | 5.87 | 389,020 | 6.51 | 10.08 | 0.98 |
| 40 | 20-Mar | 241.99 | 252.60 | 241.10 | 246.93 | 245.66 | 2.27 | 2,137.82 | 558,007 | 3.60 | 288,968 | 4.83 | 7.10 | 0.73 |
| 41 | 19-Mar | 231.80 | 248.70 | 231.80 | 241.44 | 240.85 | 4.77 | 2,090.29 | 676,701 | 4.37 | 395,858 | 6.62 | 9.53 | 1.00 |
| 42 | 18-Mar | 231.00 | 239.00 | 227.99 | 230.45 | 233.43 | 0.03 | 1,995.14 | 750,578 | 4.84 | 444,681 | 7.44 | 10.38 | 1.12 |
| 43 | 17-Mar | 229.72 | 234.64 | 229.00 | 230.38 | 231.50 | 0.29 | 1,994.54 | 609,632 | 3.93 | 357,024 | 5.97 | 8.27 | 0.90 |
| 44 | 13-Mar | 226.05 | 235.56 | 226.05 | 229.72 | 229.99 | 1.78 | 1,988.82 | 511,675 | 3.30 | 310,331 | 5.19 | 7.14 | 0.78 |
| 45 | 12-Mar | 224.21 | 235.00 | 217.82 | 225.71 | 222.29 | 0.56 | 1,954.11 | 549,803 | 3.55 | 368,175 | 6.16 | 8.18 | 0.93 |
| 46 | 11-Mar | 224.65 | 227.83 | 214.31 | 224.46 | 222.76 | -0.46 | 1,943.28 | 424,663 | 2.74 | 212,854 | 3.56 | 4.74 | 0.54 |
| 47 | 10-Mar | 240.17 | 243.00 | 223.70 | 225.50 | 231.60 | -6.11 | 1,952.29 | 316,063 | 2.04 | 164,150 | 2.74 | 3.80 | 0.41 |
| 48 | 07-Mar | 235.50 | 244.16 | 234.09 | 240.17 | 240.54 | 1.76 | 2,079.30 | 438,993 | 2.83 | 230,480 | 3.85 | 5.54 | 0.58 |
| 49 | 06-Mar | 233.75 | 241.52 | 233.10 | 236.01 | 236.25 | 1.84 | 2,043.28 | 436,704 | 2.82 | 212,330 | 3.55 | 5.02 | 0.53 |
| 50 | 05-Mar | 215.45 | 241.99 | 215.00 | 231.74 | 233.09 | 7.30 | 2,006.31 | 804,567 | 5.19 | 326,547 | 5.46 | 7.61 | 0.82 |
| 51 | 04-Mar | 215.76 | 223.77 | 212.00 | 215.98 | 217.88 | -0.81 | 1,869.87 | 448,022 | 2.89 | 225,168 | 3.77 | 4.91 | 0.57 |
| 52 | 03-Mar | 212.38 | 229.85 | 208.00 | 217.75 | 216.40 | 3.54 | 1,885.19 | 658,525 | 4.25 | 247,352 | 4.14 | 5.35 | 0.62 |
| 53 | 28-Feb | 224.05 | 227.25 | 206.00 | 210.30 | 211.59 | -7.46 | 1,820.69 | 1,757,418 | 11.34 | 940,998 | 15.73 | 19.91 | 2.37 |
| 54 | 27-Feb | 240.20 | 240.50 | 225.15 | 227.25 | 230.08 | -5.88 | 1,967.44 | 346,921 | 2.24 | 187,464 | 3.13 | 4.31 | 0.47 |
| 55 | 25-Feb | 237.85 | 246.35 | 234.20 | 241.45 | 241.03 | 2.37 | 2,090.38 | 531,204 | 3.43 | 255,388 | 4.27 | 6.16 | 0.64 |
| 56 | 24-Feb | 243.00 | 247.50 | 235.00 | 235.85 | 240.43 | -5.85 | 2,041.89 | 388,070 | 2.50 | 152,858 | 2.56 | 3.68 | 0.38 |
| 57 | 21-Feb | 235.85 | 255.00 | 235.85 | 250.50 | 245.46 | 6.21 | 2,168.73 | 576,848 | 3.72 | 219,415 | 3.67 | 5.39 | 0.55 |
| 58 | 20-Feb | 240.00 | 240.00 | 232.10 | 235.85 | 235.36 | -2.06 | 2,041.89 | 342,282 | 2.21 | 148,470 | 2.48 | 3.49 | 0.37 |
| 59 | 19-Feb | 225.00 | 246.00 | 221.25 | 240.80 | 239.12 | 6.48 | 2,084.75 | 457,544 | 2.95 | 144,290 | 2.41 | 3.45 | 0.36 |
| 60 | 18-Feb | 243.00 | 243.05 | 223.10 | 226.15 | 229.46 | -6.99 | 1,957.92 | 552,615 | 3.57 | 246,737 | 4.13 | 5.66 | 0.62 |
| 61 | 17-Feb | 245.00 | 251.35 | 237.30 | 243.15 | 243.39 | -1.74 | 2,105.10 | 367,062 | 2.37 | 136,318 | 2.28 | 3.32 | 0.34 |
| 62 | 14-Feb | 265.50 | 268.30 | 243.35 | 247.45 | 253.03 | -6.94 | 2,142.32 | 1,133,033 | 7.31 | 472,375 | 7.90 | 11.95 | 1.19 |
| 63 | 13-Feb | 249.90 | 283.45 | 248.40 | 265.90 | 265.93 | 7.59 | 2,302.06 | 3,412,907 | 22.03 | 510,468 | 8.54 | 13.57 | 1.28 |
| 64 | 12-Feb | 248.00 | 259.95 | 234.20 | 247.15 | 245.51 | -0.58 | 2,139.73 | 671,166 | 4.33 | 321,946 | 5.38 | 7.90 | 0.81 |
| 65 | 11-Feb | 257.00 | 257.05 | 244.60 | 248.60 | 249.23 | -3.92 | 2,152.28 | 337,298 | 2.18 | 194,896 | 3.26 | 4.86 | 0.49 |
| 66 | 10-Feb | 271.90 | 271.90 | 256.00 | 258.75 | 260.45 | -5.06 | 2,240.15 | 182,958 | 1.18 | 86,523 | 1.45 | 2.25 | 0.22 |
| 67 | 07-Feb | 267.90 | 273.50 | 259.80 | 272.55 | 268.63 | 2.02 | 2,359.63 | 223,383 | 1.44 | 99,851 | 1.67 | 2.68 | 0.25 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML