| Macro-sector: Industrials | Band: 20 | High52 Price: 411.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 318.19 | Low52 Price: 222.0 | Barrier: 272.0; Drift%: 2.22 |
| Basic Industry: Construction Vehicles | Total Equity: 86,576,000 | Low52 Date: 07-Apr-2025 | SHP: 47.25 / 1.46 / 1.4 / 49.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 377.95 / 290.0 | Week: 274.6 / 259.0 | Day: 284.4 / 273.24 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 279.87 | 284.40 | 273.24 | 278.18 | 280.11 | 0.19 | 2,408.37 | 247,245 | 3.67 | 78,154 | 2.24 | 2.19 | 18 |
| 2 | 06-Apr | 282.13 | 285.91 | 275.00 | 277.65 | 279.81 | -3.15 | 2,403.78 | 301,043 | 4.46 | 133,570 | 3.82 | 3.74 | 31 |
| 3 | 02-Apr | 266.19 | 291.76 | 255.41 | 286.67 | 277.62 | 7.21 | 2,481.87 | 677,751 | 10.05 | 183,746 | 5.25 | 5.10 | 43 |
| 4 | 01-Apr | 239.90 | 272.00 | 239.90 | 267.40 | 261.75 | 14.64 | 2,315.04 | 730,412 | 10.83 | 197,269 | 5.64 | 5.16 | 46 |
| 5 | 30-Mar | 243.10 | 248.00 | 230.55 | 233.25 | 237.31 | -5.14 | 2,019.39 | 432,330 | 6.41 | 241,492 | 6.91 | 5.73 | 56 |
| 6 | 27-Mar | 265.20 | 265.20 | 243.05 | 245.90 | 251.51 | -7.61 | 2,128.90 | 399,474 | 5.92 | 227,791 | 6.51 | 5.73 | 53 |
| 7 | 25-Mar | 253.30 | 269.30 | 250.05 | 266.15 | 263.86 | 7.06 | 2,304.22 | 507,730 | 7.53 | 255,158 | 7.30 | 6.73 | 59 |
| 8 | 24-Mar | 245.50 | 255.70 | 236.80 | 248.60 | 243.76 | 2.20 | 2,152.28 | 521,177 | 7.73 | 256,029 | 7.32 | 6.24 | 59 |
| 9 | 23-Mar | 239.00 | 249.95 | 230.50 | 243.25 | 237.35 | 0.87 | 2,105.96 | 323,606 | 4.80 | 167,440 | 4.79 | 3.97 | 39 |
| 10 | 20-Mar | 248.50 | 253.95 | 240.00 | 241.15 | 246.40 | -1.65 | 2,087.78 | 339,913 | 5.04 | 164,811 | 4.71 | 4.06 | 38 |
| 11 | 19-Mar | 246.55 | 252.20 | 242.25 | 245.20 | 246.72 | -3.16 | 2,122.84 | 333,798 | 4.95 | 147,578 | 4.22 | 3.64 | 34 |
| 12 | 18-Mar | 227.05 | 257.80 | 227.05 | 253.20 | 247.12 | 11.81 | 2,192.10 | 658,667 | 9.77 | 248,377 | 7.10 | 6.14 | 58 |
| 13 | 17-Mar | 230.40 | 231.85 | 225.55 | 226.45 | 227.48 | -1.95 | 1,960.51 | 507,572 | 7.53 | 316,972 | 9.06 | 7.21 | 73 |
| 14 | 16-Mar | 231.05 | 235.95 | 223.80 | 230.95 | 230.09 | -1.72 | 1,999.47 | 314,885 | 4.67 | 149,427 | 4.27 | 3.44 | 35 |
| 15 | 13-Mar | 238.20 | 241.55 | 230.40 | 235.00 | 233.39 | -2.83 | 2,034.00 | 229,048 | 3.40 | 129,923 | 3.72 | 3.03 | 30 |
| 16 | 12-Mar | 237.00 | 252.45 | 232.30 | 241.85 | 241.96 | 0.77 | 2,093.84 | 380,735 | 5.64 | 157,866 | 4.51 | 3.82 | 37 |
| 17 | 11-Mar | 242.55 | 248.65 | 239.20 | 240.00 | 242.72 | -1.09 | 2,077.00 | 309,117 | 4.58 | 109,062 | 3.12 | 2.65 | 25 |
| 18 | 10-Mar | 237.15 | 252.00 | 236.35 | 242.65 | 239.81 | 2.62 | 2,100.77 | 223,201 | 3.31 | 124,928 | 3.57 | 3.00 | 29 |
| 19 | 09-Mar | 235.00 | 239.85 | 228.10 | 236.45 | 234.00 | -3.45 | 2,047.09 | 406,784 | 6.03 | 224,727 | 6.43 | 5.00 | 52 |
| 20 | 06-Mar | 249.80 | 254.50 | 242.55 | 244.90 | 247.93 | -1.96 | 2,120.25 | 201,866 | 2.99 | 89,628 | 2.56 | 2.22 | 21 |
| 21 | 05-Mar | 248.00 | 251.95 | 243.00 | 249.80 | 247.04 | 0.89 | 2,162.67 | 206,942 | 3.07 | 97,816 | 2.80 | 2.42 | 23 |
| 22 | 04-Mar | 251.80 | 252.25 | 245.05 | 247.60 | 247.77 | -1.84 | 2,143.62 | 204,898 | 3.04 | 115,891 | 3.31 | 2.87 | 27 |
| 23 | 02-Mar | 249.85 | 259.35 | 243.25 | 252.25 | 253.19 | -3.43 | 2,183.88 | 269,856 | 4.00 | 119,436 | 3.42 | 3.02 | 28 |
| 24 | 27-Feb | 264.00 | 264.60 | 259.00 | 261.20 | 261.28 | -1.45 | 2,261.37 | 87,412 | 1.30 | 47,803 | 1.37 | 1.25 | 11 |
| 25 | 26-Feb | 262.00 | 274.60 | 262.00 | 265.05 | 268.40 | 1.16 | 2,294.70 | 291,898 | 4.33 | 102,544 | 2.93 | 2.75 | 24 |
| 26 | 25-Feb | 261.00 | 266.60 | 260.40 | 262.00 | 263.15 | 0.23 | 2,268.00 | 118,155 | 1.75 | 47,622 | 1.36 | 1.25 | 11 |
| 27 | 24-Feb | 268.80 | 269.10 | 260.00 | 261.40 | 262.79 | -2.81 | 2,263.10 | 172,291 | 2.55 | 93,753 | 2.68 | 2.46 | 22 |
| 28 | 23-Feb | 269.75 | 272.55 | 260.30 | 268.95 | 266.49 | 0.69 | 2,328.46 | 174,029 | 2.58 | 86,290 | 2.47 | 2.30 | 20 |
| 29 | 20-Feb | 266.60 | 268.80 | 260.10 | 267.10 | 265.79 | 0.17 | 2,312.44 | 170,881 | 2.53 | 75,974 | 2.17 | 2.02 | 18 |
| 30 | 19-Feb | 274.05 | 274.70 | 266.00 | 266.65 | 269.23 | -2.00 | 2,308.55 | 208,010 | 3.08 | 118,172 | 3.38 | 3.18 | 27 |
| 31 | 18-Feb | 279.00 | 279.90 | 269.35 | 272.10 | 273.22 | -2.89 | 2,355.73 | 397,726 | 5.90 | 231,367 | 6.62 | 6.32 | 54 |
| 32 | 17-Feb | 283.00 | 289.80 | 278.10 | 280.20 | 282.77 | -0.60 | 2,425.86 | 196,892 | 2.92 | 134,643 | 3.85 | 3.81 | 31 |
| 33 | 16-Feb | 287.70 | 291.25 | 280.00 | 281.90 | 283.53 | -2.61 | 2,440.58 | 164,598 | 2.44 | 96,484 | 2.76 | 2.74 | 22 |
| 34 | 13-Feb | 296.05 | 296.05 | 287.80 | 289.45 | 291.27 | -2.23 | 2,505.94 | 119,695 | 1.77 | 52,588 | 1.50 | 1.53 | 12 |
| 35 | 12-Feb | 293.35 | 301.50 | 291.10 | 296.05 | 296.94 | 1.08 | 2,563.08 | 121,180 | 1.80 | 45,366 | 1.30 | 1.35 | 11 |
| 36 | 11-Feb | 301.90 | 304.80 | 291.00 | 292.90 | 295.10 | -2.38 | 2,535.81 | 119,824 | 1.78 | 64,470 | 1.84 | 1.90 | 15 |
| 37 | 10-Feb | 303.40 | 310.40 | 297.70 | 300.05 | 304.32 | -1.10 | 2,597.71 | 234,346 | 3.47 | 118,273 | 3.38 | 3.60 | 27 |
| 38 | 09-Feb | 308.10 | 312.00 | 298.45 | 303.40 | 304.36 | -4.65 | 2,626.72 | 430,505 | 6.38 | 171,196 | 4.90 | 5.21 | 40 |
| 39 | 06-Feb | 320.50 | 326.20 | 314.00 | 318.20 | 320.21 | -2.82 | 2,754.85 | 199,109 | 2.95 | 89,888 | 2.57 | 2.88 | 21 |
| 40 | 05-Feb | 313.65 | 329.90 | 308.60 | 327.45 | 320.88 | 4.35 | 2,834.93 | 274,130 | 4.06 | 147,836 | 4.23 | 4.74 | 34 |
| 41 | 04-Feb | 299.25 | 318.00 | 283.00 | 313.80 | 308.27 | 4.06 | 2,716.75 | 228,068 | 3.38 | 117,542 | 3.36 | 3.62 | 27 |
| 42 | 03-Feb | 305.00 | 308.00 | 298.00 | 301.55 | 302.91 | 2.46 | 2,610.70 | 159,110 | 2.36 | 69,987 | 2.00 | 2.12 | 16 |
| 43 | 02-Feb | 297.10 | 298.05 | 285.00 | 294.30 | 290.64 | -1.34 | 2,547.93 | 161,855 | 2.40 | 73,258 | 2.10 | 2.13 | 17 |
| 44 | 01-Feb | 301.35 | 301.55 | 290.00 | 298.30 | 296.27 | -1.27 | 2,582.56 | 72,642 | 1.08 | 34,967 | 1.00 | 1.04 | 8 |
| 45 | 30-Jan | 288.20 | 305.80 | 285.40 | 302.15 | 298.72 | 3.37 | 2,615.89 | 171,545 | 2.54 | 62,749 | 1.79 | 1.87 | 15 |
| 46 | 29-Jan | 288.40 | 294.75 | 279.55 | 292.30 | 287.24 | 1.81 | 2,530.62 | 210,082 | 3.11 | 96,482 | 2.76 | 2.77 | 22 |
| 47 | 28-Jan | 279.15 | 294.00 | 279.15 | 287.10 | 284.44 | 1.92 | 2,485.60 | 124,378 | 1.84 | 55,592 | 1.59 | 1.58 | 13 |
| 48 | 27-Jan | 280.00 | 284.80 | 270.30 | 281.70 | 278.20 | 1.24 | 2,438.85 | 223,351 | 3.31 | 94,513 | 2.70 | 2.63 | 22 |
| 49 | 23-Jan | 295.00 | 296.85 | 276.00 | 278.25 | 282.32 | -5.66 | 2,408.98 | 243,406 | 3.61 | 115,531 | 3.30 | 3.26 | 27 |
| 50 | 22-Jan | 291.10 | 298.50 | 289.95 | 294.95 | 293.91 | 2.16 | 2,553.56 | 158,035 | 2.34 | 66,963 | 1.91 | 1.97 | 16 |
| 51 | 21-Jan | 299.40 | 301.25 | 285.10 | 288.70 | 291.26 | -2.94 | 2,499.45 | 326,521 | 4.84 | 138,689 | 3.97 | 4.04 | 32 |
| 52 | 20-Jan | 314.10 | 321.55 | 294.60 | 297.45 | 308.76 | -3.82 | 2,575.20 | 723,803 | 10.73 | 160,331 | 4.59 | 4.95 | 37 |
| 53 | 19-Jan | 311.00 | 315.65 | 305.50 | 309.25 | 309.97 | -1.06 | 2,677.36 | 160,527 | 2.38 | 73,640 | 2.11 | 2.28 | 17 |
| 54 | 16-Jan | 315.05 | 320.60 | 309.90 | 312.55 | 315.38 | -0.86 | 2,705.93 | 138,216 | 2.05 | 65,886 | 1.88 | 2.08 | 15 |
| 55 | 14-Jan | 312.90 | 318.35 | 312.40 | 315.25 | 315.60 | 0.03 | 2,729.31 | 67,446 | 1.00 | 36,706 | 1.05 | 1.16 | 9 |
| 56 | 13-Jan | 316.90 | 321.60 | 310.70 | 315.15 | 315.20 | 0.03 | 2,728.44 | 166,987 | 2.48 | 84,280 | 2.41 | 2.66 | 20 |
| 57 | 12-Jan | 314.90 | 319.25 | 304.20 | 315.05 | 312.54 | 0.32 | 2,727.58 | 268,604 | 3.98 | 146,139 | 4.18 | 4.57 | 34 |
| 58 | 09-Jan | 321.15 | 326.70 | 312.65 | 314.05 | 318.43 | -3.55 | 2,718.92 | 192,378 | 2.85 | 93,586 | 2.68 | 2.98 | 22 |
| 59 | 08-Jan | 338.45 | 341.65 | 323.70 | 325.60 | 330.42 | -3.81 | 2,818.91 | 272,570 | 4.04 | 159,995 | 4.58 | 5.29 | 37 |
| 60 | 07-Jan | 342.65 | 344.45 | 334.15 | 338.50 | 338.20 | -1.68 | 2,930.60 | 335,992 | 4.98 | 190,515 | 5.45 | 6.44 | 44 |
| 61 | 06-Jan | 351.20 | 351.20 | 341.25 | 344.30 | 345.47 | -1.63 | 2,980.81 | 169,181 | 2.51 | 65,938 | 1.89 | 2.28 | 15 |
| 62 | 05-Jan | 350.80 | 357.65 | 348.20 | 350.00 | 352.66 | 0.01 | 3,030.00 | 215,666 | 3.20 | 94,993 | 2.72 | 3.35 | 22 |
| 63 | 02-Jan | 347.00 | 353.90 | 346.55 | 349.95 | 351.21 | 0.68 | 3,029.73 | 140,370 | 2.08 | 59,488 | 1.70 | 2.09 | 14 |
| 64 | 01-Jan | 347.90 | 349.25 | 342.50 | 347.60 | 345.55 | 0.59 | 3,009.38 | 95,172 | 1.41 | 41,017 | 1.17 | 1.42 | 10 |
| 65 | 31-Dec | 343.05 | 349.90 | 341.70 | 345.55 | 345.64 | 0.48 | 2,991.63 | 170,172 | 2.52 | 61,555 | 1.76 | 2.13 | 14 |
| 66 | 30-Dec | 342.80 | 347.30 | 337.75 | 343.90 | 342.84 | 0.28 | 2,977.35 | 165,981 | 2.46 | 46,434 | 1.33 | 1.59 | 11 |
| 67 | 29-Dec | 357.00 | 362.00 | 341.10 | 342.95 | 350.04 | -3.85 | 2,969.12 | 198,837 | 2.95 | 93,141 | 2.66 | 3.26 | 22 |