| Macro-sector: Industrials | Band: 20 | High52 Price: 602.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 281.90 | 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 | SiS14: 24 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 354.0 / 251.8 | Week: 291.15 / 274.45 | Day: 279.5 / 272.1 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 278.95 | 279.50 | 272.10 | 274.25 | 275.33 | -1.17 | 2,374.35 | 119,100 | 1.09 | 59,800 | 1.41 | 1.65 | 15 |
| 2 | 10-Jul | 275.80 | 279.40 | 274.50 | 277.50 | 276.95 | 1.07 | 2,402.48 | 112,126 | 1.02 | 42,543 | 1.00 | 1.18 | 10 |
| 3 | 09-Jul | 276.55 | 278.30 | 273.75 | 274.55 | 275.63 | -0.27 | 2,376.94 | 109,735 | 1.00 | 51,060 | 1.20 | 1.41 | 12 |
| 4 | 08-Jul | 276.00 | 280.05 | 272.00 | 275.30 | 275.25 | -0.92 | 2,383.44 | 178,407 | 1.63 | 79,041 | 1.86 | 2.18 | 19 |
| 5 | 07-Jul | 282.80 | 283.75 | 276.35 | 277.85 | 278.98 | -0.64 | 2,405.51 | 171,710 | 1.56 | 75,630 | 1.78 | 2.11 | 18 |
| 6 | 04-Jul | 281.65 | 286.40 | 278.00 | 279.65 | 282.10 | -0.73 | 2,421.10 | 233,878 | 2.13 | 96,335 | 2.26 | 2.72 | 23 |
| 7 | 03-Jul | 278.00 | 284.10 | 276.20 | 281.70 | 279.99 | 1.79 | 2,438.85 | 452,260 | 4.12 | 122,044 | 2.87 | 3.42 | 30 |
| 8 | 02-Jul | 280.70 | 281.10 | 274.45 | 276.75 | 276.89 | -0.63 | 2,395.99 | 209,492 | 1.91 | 83,866 | 1.97 | 2.32 | 20 |
| 9 | 01-Jul | 282.55 | 283.35 | 276.10 | 278.50 | 278.78 | -0.36 | 2,411.14 | 233,836 | 2.13 | 95,405 | 2.24 | 2.66 | 23 |
| 10 | 30-Jun | 285.25 | 291.15 | 277.25 | 279.50 | 283.09 | -1.83 | 2,419.80 | 474,914 | 4.33 | 233,471 | 5.49 | 6.61 | 57 |
| 11 | 27-Jun | 286.00 | 295.20 | 283.15 | 284.70 | 288.30 | 0.07 | 2,464.82 | 420,852 | 3.84 | 96,454 | 2.27 | 2.78 | 24 |
| 12 | 26-Jun | 288.00 | 290.80 | 282.70 | 284.50 | 285.38 | -1.04 | 2,463.09 | 232,987 | 2.12 | 104,938 | 2.47 | 2.99 | 26 |
| 13 | 25-Jun | 288.60 | 289.75 | 285.65 | 287.50 | 287.50 | 0.17 | 2,489.06 | 238,955 | 2.18 | 95,322 | 2.24 | 2.74 | 23 |
| 14 | 24-Jun | 282.95 | 289.00 | 281.35 | 287.00 | 285.65 | 3.50 | 2,484.00 | 432,139 | 3.94 | 149,943 | 3.52 | 4.28 | 37 |
| 15 | 23-Jun | 278.05 | 285.80 | 275.85 | 277.30 | 281.21 | -1.28 | 2,400.75 | 358,128 | 3.26 | 109,140 | 2.57 | 3.07 | 27 |
| 16 | 20-Jun | 279.00 | 282.80 | 274.65 | 280.90 | 279.30 | 0.70 | 2,431.92 | 320,563 | 2.92 | 81,598 | 1.92 | 2.28 | 20 |
| 17 | 19-Jun | 287.00 | 287.80 | 274.05 | 278.95 | 279.46 | -2.41 | 2,415.04 | 428,846 | 3.91 | 192,253 | 4.52 | 5.37 | 47 |
| 18 | 18-Jun | 285.90 | 287.10 | 282.05 | 285.85 | 284.28 | -0.02 | 2,474.77 | 355,124 | 3.24 | 156,910 | 3.69 | 4.46 | 38 |
| 19 | 17-Jun | 293.95 | 295.50 | 284.40 | 285.90 | 288.90 | -2.72 | 2,475.21 | 355,371 | 3.24 | 195,463 | 4.59 | 5.65 | 48 |
| 20 | 16-Jun | 291.95 | 294.85 | 284.05 | 293.90 | 289.56 | 1.00 | 2,544.47 | 404,361 | 3.68 | 118,705 | 2.79 | 3.44 | 29 |
| 21 | 13-Jun | 284.10 | 293.85 | 281.90 | 291.00 | 287.35 | 0.47 | 2,519.00 | 536,294 | 4.89 | 179,406 | 4.22 | 5.16 | 44 |
| 22 | 12-Jun | 299.50 | 306.90 | 288.00 | 289.65 | 295.85 | -2.43 | 2,507.67 | 854,511 | 7.79 | 280,438 | 6.59 | 8.30 | 68 |
| 23 | 11-Jun | 298.20 | 303.40 | 292.35 | 296.85 | 298.09 | 0.03 | 2,570.01 | 601,745 | 5.48 | 227,925 | 5.36 | 6.79 | 56 |
| 24 | 10-Jun | 306.45 | 306.50 | 295.20 | 296.75 | 299.56 | -2.38 | 2,569.14 | 509,943 | 4.65 | 267,664 | 6.29 | 8.02 | 65 |
| 25 | 09-Jun | 299.00 | 316.70 | 298.70 | 304.00 | 308.88 | 2.39 | 2,631.00 | 1,391,079 | 12.68 | 546,394 | 12.84 | 16.88 | 133 |
| 26 | 06-Jun | 306.40 | 308.55 | 296.05 | 296.90 | 301.32 | -3.15 | 2,570.44 | 497,594 | 4.53 | 247,916 | 5.83 | 7.47 | 60 |
| 27 | 05-Jun | 308.70 | 314.40 | 305.00 | 306.55 | 310.11 | -0.54 | 2,653.99 | 591,298 | 5.39 | 224,511 | 5.28 | 6.96 | 55 |
| 28 | 04-Jun | 304.00 | 312.40 | 300.15 | 308.20 | 306.17 | 1.88 | 2,668.27 | 564,771 | 5.15 | 223,106 | 5.24 | 6.83 | 54 |
| 29 | 03-Jun | 309.75 | 313.75 | 301.80 | 302.50 | 306.40 | -1.26 | 2,618.92 | 946,724 | 8.63 | 473,095 | 11.12 | 14.50 | 115 |
| 30 | 02-Jun | 291.50 | 308.25 | 287.30 | 306.35 | 299.52 | 5.13 | 2,652.26 | 1,034,068 | 9.42 | 565,869 | 13.30 | 16.95 | 138 |
| 31 | 30-May | 290.80 | 297.00 | 288.10 | 291.40 | 291.30 | 1.11 | 2,522.82 | 594,239 | 5.42 | 248,859 | 5.85 | 7.25 | 61 |
| 32 | 29-May | 288.50 | 290.00 | 282.30 | 288.20 | 287.16 | 0.95 | 2,495.12 | 486,172 | 4.43 | 164,280 | 3.86 | 4.72 | 40 |
| 33 | 28-May | 296.30 | 298.05 | 284.05 | 285.50 | 289.50 | -3.45 | 2,471.74 | 560,731 | 5.11 | 266,445 | 6.26 | 7.71 | 65 |
| 34 | 27-May | 296.00 | 305.10 | 293.35 | 295.70 | 299.14 | -1.14 | 2,560.05 | 572,544 | 5.22 | 235,142 | 5.53 | 7.03 | 57 |
| 35 | 26-May | 299.00 | 304.70 | 294.00 | 299.10 | 299.52 | 1.24 | 2,589.49 | 827,454 | 7.54 | 262,616 | 6.17 | 7.87 | 64 |
| 36 | 23-May | 323.60 | 326.00 | 285.10 | 295.45 | 297.47 | -8.64 | 2,557.89 | 3,208,159 | 29.24 | 1,125,528 | 26.46 | 33.48 | 274 |
| 37 | 22-May | 326.10 | 338.65 | 318.75 | 323.40 | 326.68 | -1.33 | 2,799.87 | 1,098,182 | 10.01 | 426,079 | 10.02 | 13.92 | 104 |
| 38 | 21-May | 335.00 | 341.00 | 306.00 | 327.75 | 328.97 | -6.37 | 2,837.53 | 1,907,025 | 17.38 | 814,174 | 19.14 | 26.78 | 198 |
| 39 | 20-May | 330.40 | 354.00 | 328.50 | 350.05 | 343.78 | 7.36 | 3,030.59 | 2,134,962 | 19.46 | 926,597 | 21.78 | 31.85 | 226 |
| 40 | 19-May | 333.00 | 340.40 | 318.65 | 326.05 | 328.09 | -2.23 | 2,822.81 | 964,353 | 8.79 | 441,020 | 10.37 | 14.47 | 111 |
| 41 | 16-May | 330.90 | 342.05 | 325.05 | 333.50 | 332.90 | 1.08 | 2,887.31 | 1,146,884 | 10.45 | 426,908 | 10.03 | 14.21 | 107 |
| 42 | 15-May | 302.50 | 335.00 | 299.30 | 329.95 | 318.76 | 8.06 | 2,856.58 | 1,569,682 | 14.30 | 821,145 | 19.30 | 26.17 | 207 |
| 43 | 14-May | 294.00 | 309.65 | 292.00 | 305.35 | 303.53 | 4.81 | 2,643.60 | 951,288 | 8.67 | 456,634 | 10.73 | 13.86 | 115 |
| 44 | 13-May | 283.80 | 294.80 | 280.75 | 291.35 | 289.59 | 2.84 | 2,522.39 | 666,607 | 6.07 | 337,279 | 7.93 | 9.77 | 85 |
| 45 | 12-May | 270.05 | 289.70 | 270.05 | 283.30 | 281.02 | 8.94 | 2,452.70 | 1,202,316 | 10.96 | 555,666 | 13.06 | 15.62 | 140 |
| 46 | 09-May | 252.10 | 261.00 | 251.80 | 260.05 | 259.29 | -0.80 | 2,251.41 | 380,952 | 3.47 | 198,739 | 4.67 | 5.15 | 50 |
| 47 | 08-May | 265.30 | 276.30 | 259.90 | 262.15 | 267.87 | -0.11 | 2,269.59 | 550,176 | 5.01 | 222,534 | 5.23 | 5.96 | 56 |
| 48 | 07-May | 257.00 | 264.60 | 252.00 | 262.45 | 256.71 | 1.18 | 2,272.19 | 583,360 | 5.32 | 232,824 | 5.47 | 5.98 | 59 |
| 49 | 06-May | 271.40 | 276.90 | 256.40 | 259.40 | 263.85 | -4.09 | 2,245.78 | 300,824 | 2.74 | 147,117 | 3.46 | 3.88 | 37 |
| 50 | 05-May | 271.20 | 278.15 | 264.85 | 270.45 | 272.36 | 0.84 | 2,341.45 | 392,552 | 3.58 | 161,618 | 3.80 | 4.40 | 41 |
| 51 | 02-May | 261.10 | 276.60 | 261.10 | 268.20 | 270.29 | 1.99 | 2,321.97 | 328,311 | 2.99 | 116,380 | 2.74 | 3.15 | 29 |
| 52 | 30-Apr | 276.00 | 278.39 | 261.10 | 262.97 | 266.92 | -4.25 | 2,276.69 | 308,082 | 2.81 | 159,499 | 3.75 | 4.26 | 40 |
| 53 | 29-Apr | 286.20 | 295.80 | 273.12 | 274.65 | 280.36 | -4.09 | 2,377.81 | 375,129 | 3.42 | 214,768 | 5.05 | 6.02 | 54 |
| 54 | 28-Apr | 294.74 | 297.00 | 285.00 | 286.36 | 290.09 | -2.13 | 2,479.19 | 265,143 | 2.42 | 126,092 | 2.96 | 3.66 | 32 |
| 55 | 25-Apr | 295.00 | 302.70 | 284.86 | 292.59 | 293.83 | 1.59 | 2,533.13 | 762,908 | 6.95 | 285,509 | 6.71 | 8.39 | 72 |
| 56 | 24-Apr | 299.00 | 299.00 | 284.50 | 288.01 | 288.60 | -2.92 | 2,493.48 | 618,230 | 5.63 | 382,830 | 9.00 | 11.05 | 96 |
| 57 | 23-Apr | 301.80 | 304.50 | 291.05 | 296.66 | 297.23 | -0.95 | 2,568.36 | 367,237 | 3.35 | 175,044 | 4.11 | 5.20 | 44 |
| 58 | 22-Apr | 316.00 | 321.85 | 298.10 | 299.52 | 307.84 | -5.67 | 2,593.12 | 978,935 | 8.92 | 387,470 | 9.11 | 11.93 | 97 |
| 59 | 21-Apr | 303.00 | 319.90 | 296.00 | 317.53 | 309.26 | 5.52 | 2,749.05 | 957,426 | 8.72 | 366,893 | 8.62 | 11.35 | 92 |
| 60 | 17-Apr | 300.00 | 309.00 | 295.16 | 300.91 | 302.83 | -0.86 | 2,605.16 | 772,897 | 7.04 | 266,262 | 6.26 | 8.06 | 67 |
| 61 | 16-Apr | 283.48 | 305.50 | 278.10 | 303.53 | 296.56 | 6.95 | 2,627.84 | 1,731,107 | 15.78 | 615,199 | 14.46 | 18.24 | 155 |
| 62 | 15-Apr | 261.00 | 289.45 | 258.52 | 283.80 | 274.72 | 10.06 | 2,457.03 | 1,146,665 | 10.45 | 414,693 | 9.75 | 11.39 | 104 |
| 63 | 11-Apr | 240.00 | 264.00 | 238.00 | 257.87 | 249.63 | 11.00 | 2,232.54 | 535,785 | 4.88 | 242,874 | 5.71 | 6.06 | 61 |
| 64 | 09-Apr | 238.76 | 238.79 | 230.20 | 232.32 | 233.91 | -3.10 | 2,011.33 | 154,945 | 1.41 | 59,802 | 1.41 | 1.40 | 15 |
| 65 | 08-Apr | 244.70 | 246.80 | 236.00 | 239.74 | 239.98 | 1.55 | 2,075.57 | 325,426 | 2.97 | 99,959 | 2.35 | 2.40 | 25 |
| 66 | 07-Apr | 222.00 | 239.45 | 222.00 | 236.09 | 228.38 | -2.86 | 2,043.97 | 451,836 | 4.12 | 181,098 | 4.26 | 4.14 | 46 |
| 67 | 04-Apr | 260.00 | 262.29 | 239.98 | 243.04 | 246.04 | -7.36 | 2,104.14 | 509,672 | 4.64 | 274,371 | 6.45 | 6.75 | 69 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML