| 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: 395.3; Drift%: -8.06 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 318.19 | Low52 Price: 206.0 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 86,576,000 | Low52 Date: 28-Feb-2025 | SHP: 47.25 / 1.71 / 1.39 / 49.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 401.0 / 323.0 | Week: 400.8 / 363.45 | Day: 373.1 / 355.3 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 355.40 | 373.10 | 355.30 | 365.80 | 366.35 | 2.94 | 3,166.95 | 407,180 | 4.52 | 172,519 | 3.32 | 6.32 | 40 |
| 2 | 11-Nov | 350.10 | 357.90 | 343.20 | 355.35 | 349.85 | 1.33 | 3,076.48 | 378,861 | 4.20 | 133,940 | 2.57 | 4.69 | 31 |
| 3 | 10-Nov | 370.00 | 378.95 | 347.30 | 350.70 | 359.46 | -7.36 | 3,036.22 | 959,784 | 10.65 | 502,006 | 9.65 | 18.05 | 117 |
| 4 | 07-Nov | 370.25 | 394.20 | 366.00 | 378.55 | 383.43 | 2.24 | 3,277.33 | 711,338 | 7.89 | 256,030 | 4.92 | 9.82 | 59 |
| 5 | 06-Nov | 396.00 | 397.15 | 368.30 | 370.25 | 377.97 | -6.40 | 3,205.48 | 341,762 | 3.79 | 182,991 | 3.52 | 6.92 | 42 |
| 6 | 04-Nov | 404.00 | 406.00 | 393.95 | 395.55 | 400.42 | -1.95 | 3,424.51 | 225,995 | 2.51 | 113,583 | 2.18 | 4.55 | 26 |
| 7 | 03-Nov | 398.10 | 407.70 | 395.30 | 403.40 | 402.96 | 1.83 | 3,492.48 | 393,342 | 4.37 | 163,152 | 3.14 | 6.57 | 38 |
| 8 | 31-Oct | 397.40 | 399.90 | 392.35 | 396.15 | 397.36 | 0.25 | 3,429.71 | 155,796 | 1.73 | 75,426 | 1.45 | 3.00 | 18 |
| 9 | 30-Oct | 396.00 | 400.80 | 391.75 | 395.15 | 396.96 | -0.44 | 3,421.05 | 265,002 | 2.94 | 108,681 | 2.09 | 4.31 | 25 |
| 10 | 29-Oct | 386.65 | 398.50 | 382.30 | 396.90 | 392.72 | 1.47 | 3,436.20 | 365,424 | 4.06 | 157,046 | 3.02 | 6.17 | 36 |
| 11 | 28-Oct | 378.00 | 393.40 | 375.10 | 391.15 | 386.59 | 3.48 | 3,386.42 | 560,094 | 6.22 | 240,320 | 4.62 | 9.29 | 56 |
| 12 | 27-Oct | 374.00 | 379.70 | 363.45 | 378.00 | 371.34 | 2.34 | 3,272.00 | 340,180 | 3.78 | 141,511 | 2.72 | 5.25 | 33 |
| 13 | 24-Oct | 363.00 | 374.65 | 359.80 | 369.35 | 368.26 | 1.96 | 3,197.68 | 431,782 | 4.79 | 212,416 | 4.08 | 7.82 | 49 |
| 14 | 23-Oct | 371.95 | 375.90 | 360.10 | 362.25 | 365.88 | -2.31 | 3,136.22 | 222,811 | 2.47 | 109,904 | 2.11 | 4.02 | 26 |
| 15 | 21-Oct | 364.00 | 374.30 | 359.00 | 370.80 | 367.93 | 2.18 | 3,210.24 | 90,100 | 1.00 | 52,022 | 1.00 | 1.91 | 12 |
| 16 | 20-Oct | 355.30 | 365.50 | 351.60 | 362.90 | 358.21 | 1.48 | 3,141.84 | 324,361 | 3.60 | 133,529 | 2.57 | 4.78 | 31 |
| 17 | 17-Oct | 364.20 | 364.20 | 355.15 | 357.60 | 359.39 | -2.07 | 3,095.96 | 282,435 | 3.13 | 133,564 | 2.57 | 4.80 | 31 |
| 18 | 16-Oct | 371.55 | 374.00 | 361.30 | 365.15 | 366.55 | -1.72 | 3,161.32 | 313,026 | 3.47 | 152,219 | 2.93 | 5.58 | 35 |
| 19 | 15-Oct | 369.00 | 375.80 | 366.05 | 371.55 | 371.14 | -0.09 | 3,216.73 | 299,121 | 3.32 | 108,927 | 2.09 | 4.04 | 25 |
| 20 | 14-Oct | 384.00 | 386.00 | 369.05 | 371.90 | 374.29 | -3.10 | 3,219.76 | 352,635 | 3.91 | 154,133 | 2.96 | 5.77 | 36 |
| 21 | 13-Oct | 384.00 | 393.95 | 381.20 | 383.80 | 386.68 | -0.72 | 3,322.79 | 275,498 | 3.06 | 92,600 | 1.78 | 3.58 | 22 |
| 22 | 10-Oct | 394.95 | 402.20 | 384.35 | 386.60 | 391.94 | -2.32 | 3,347.03 | 289,491 | 3.21 | 128,710 | 2.47 | 5.04 | 30 |
| 23 | 09-Oct | 407.00 | 409.60 | 393.20 | 395.80 | 400.27 | -2.76 | 3,426.68 | 443,661 | 4.92 | 134,607 | 2.59 | 5.39 | 31 |
| 24 | 08-Oct | 403.00 | 411.90 | 397.75 | 407.05 | 406.36 | 0.74 | 3,524.08 | 431,820 | 4.79 | 162,374 | 3.12 | 6.60 | 38 |
| 25 | 07-Oct | 405.50 | 409.90 | 395.85 | 404.05 | 403.26 | -0.36 | 3,498.10 | 645,797 | 7.17 | 226,469 | 4.35 | 9.13 | 53 |
| 26 | 06-Oct | 388.80 | 407.50 | 385.95 | 405.50 | 399.01 | 4.85 | 3,510.66 | 1,248,991 | 13.86 | 421,308 | 8.10 | 16.81 | 98 |
| 27 | 03-Oct | 384.80 | 390.00 | 377.90 | 386.75 | 384.11 | 0.73 | 3,348.33 | 409,022 | 4.54 | 110,219 | 2.12 | 4.23 | 26 |
| 28 | 01-Oct | 361.00 | 387.50 | 361.00 | 383.95 | 376.40 | 6.46 | 3,324.09 | 528,317 | 5.86 | 229,166 | 4.41 | 8.63 | 53 |
| 29 | 30-Sep | 368.20 | 371.95 | 356.05 | 360.65 | 363.65 | -2.01 | 3,122.36 | 303,362 | 3.37 | 108,947 | 2.09 | 3.96 | 25 |
| 30 | 29-Sep | 366.90 | 376.95 | 360.00 | 368.05 | 367.74 | 0.62 | 3,186.43 | 345,634 | 3.84 | 118,699 | 2.28 | 4.37 | 28 |
| 31 | 26-Sep | 379.60 | 380.90 | 362.00 | 365.80 | 371.39 | -3.62 | 3,166.95 | 463,130 | 5.14 | 199,319 | 3.83 | 7.40 | 46 |
| 32 | 25-Sep | 390.05 | 391.50 | 378.05 | 379.55 | 384.37 | -2.90 | 3,285.99 | 319,499 | 3.55 | 143,249 | 2.75 | 5.51 | 33 |
| 33 | 24-Sep | 393.90 | 400.95 | 381.65 | 390.90 | 392.36 | -0.77 | 3,384.26 | 686,586 | 7.62 | 288,073 | 5.54 | 11.30 | 67 |
| 34 | 23-Sep | 383.00 | 396.50 | 379.85 | 393.95 | 389.32 | 3.26 | 3,410.66 | 699,108 | 7.76 | 222,623 | 4.28 | 8.67 | 52 |
| 35 | 22-Sep | 376.00 | 385.60 | 374.15 | 381.50 | 380.95 | 1.37 | 3,302.87 | 395,042 | 4.38 | 140,379 | 2.70 | 5.35 | 33 |
| 36 | 19-Sep | 391.00 | 391.00 | 375.00 | 376.35 | 379.61 | -3.99 | 3,258.29 | 635,519 | 7.05 | 290,017 | 5.57 | 11.01 | 67 |
| 37 | 18-Sep | 388.70 | 397.00 | 383.15 | 392.00 | 390.91 | 1.46 | 3,393.00 | 629,185 | 6.98 | 198,237 | 3.81 | 7.75 | 46 |
| 38 | 17-Sep | 388.45 | 401.00 | 381.50 | 386.35 | 391.22 | -0.04 | 3,344.86 | 1,112,061 | 12.34 | 379,249 | 7.29 | 14.84 | 88 |
| 39 | 16-Sep | 387.00 | 390.10 | 375.00 | 386.50 | 381.80 | 4.00 | 3,346.16 | 2,291,481 | 25.43 | 597,763 | 11.49 | 22.82 | 139 |
| 40 | 15-Sep | 367.00 | 381.00 | 366.20 | 371.65 | 372.88 | 2.31 | 3,217.60 | 1,321,155 | 14.66 | 493,757 | 9.49 | 18.41 | 115 |
| 41 | 12-Sep | 368.50 | 373.45 | 353.45 | 363.25 | 362.21 | 0.82 | 3,144.87 | 1,574,909 | 17.48 | 445,237 | 8.56 | 16.13 | 103 |
| 42 | 11-Sep | 328.70 | 368.75 | 326.60 | 360.30 | 358.36 | 10.45 | 3,119.33 | 5,932,098 | 65.84 | 1,306,910 | 25.12 | 46.83 | 303 |
| 43 | 10-Sep | 328.90 | 336.80 | 324.40 | 326.20 | 330.18 | -0.44 | 2,824.11 | 418,137 | 4.64 | 165,520 | 3.18 | 5.47 | 38 |
| 44 | 09-Sep | 340.40 | 344.90 | 323.25 | 327.65 | 330.33 | -0.11 | 2,836.66 | 1,155,790 | 12.83 | 365,298 | 7.02 | 12.07 | 85 |
| 45 | 08-Sep | 337.75 | 349.00 | 327.05 | 328.00 | 336.46 | -1.86 | 2,839.00 | 550,145 | 6.11 | 227,375 | 4.37 | 7.65 | 53 |
| 46 | 05-Sep | 331.75 | 336.90 | 324.65 | 334.20 | 332.59 | 1.55 | 2,893.37 | 377,671 | 4.19 | 112,190 | 2.16 | 3.73 | 26 |
| 47 | 04-Sep | 331.00 | 345.95 | 327.10 | 329.10 | 337.05 | 0.77 | 2,849.22 | 635,866 | 7.06 | 256,605 | 4.93 | 8.65 | 60 |
| 48 | 03-Sep | 333.75 | 336.35 | 323.00 | 326.60 | 327.73 | -1.22 | 2,827.57 | 677,860 | 7.52 | 334,263 | 6.43 | 10.95 | 78 |
| 49 | 02-Sep | 333.50 | 336.80 | 326.00 | 330.65 | 331.51 | -0.26 | 2,862.64 | 431,272 | 4.79 | 176,446 | 3.39 | 5.85 | 41 |
| 50 | 01-Sep | 326.40 | 334.60 | 325.10 | 331.50 | 329.78 | 1.55 | 2,869.99 | 293,636 | 3.26 | 134,145 | 2.58 | 4.42 | 31 |
| 51 | 29-Aug | 330.00 | 337.75 | 324.20 | 326.45 | 331.93 | -1.08 | 2,826.27 | 383,343 | 4.25 | 137,448 | 2.64 | 4.56 | 32 |
| 52 | 28-Aug | 343.05 | 345.35 | 327.65 | 330.00 | 337.18 | -4.56 | 2,857.00 | 493,451 | 5.48 | 179,418 | 3.45 | 6.05 | 42 |
| 53 | 26-Aug | 333.05 | 358.75 | 327.70 | 345.75 | 345.32 | 1.92 | 2,993.37 | 1,045,311 | 11.60 | 357,369 | 6.87 | 12.34 | 83 |
| 54 | 25-Aug | 338.05 | 346.15 | 334.00 | 339.25 | 339.29 | 0.35 | 2,937.09 | 426,641 | 4.74 | 158,140 | 3.04 | 5.37 | 37 |
| 55 | 22-Aug | 349.10 | 349.90 | 336.10 | 338.05 | 342.85 | -2.78 | 2,926.70 | 599,223 | 6.65 | 247,354 | 4.75 | 8.48 | 57 |
| 56 | 21-Aug | 337.50 | 349.90 | 332.40 | 347.70 | 342.98 | 4.02 | 3,010.25 | 1,150,077 | 12.76 | 449,589 | 8.64 | 15.42 | 104 |
| 57 | 20-Aug | 340.00 | 340.55 | 331.30 | 334.25 | 335.30 | -1.42 | 2,893.80 | 298,648 | 3.31 | 134,186 | 2.58 | 4.50 | 31 |
| 58 | 19-Aug | 328.05 | 342.00 | 325.05 | 339.05 | 336.13 | 3.54 | 2,935.36 | 859,372 | 9.54 | 393,693 | 7.57 | 13.23 | 91 |
| 59 | 18-Aug | 333.00 | 333.95 | 317.50 | 327.45 | 323.48 | -0.12 | 2,834.93 | 731,087 | 8.11 | 441,839 | 8.49 | 14.29 | 103 |
| 60 | 14-Aug | 324.20 | 337.70 | 322.25 | 327.85 | 332.32 | 1.50 | 2,838.39 | 921,586 | 10.23 | 285,342 | 5.48 | 9.48 | 66 |
| 61 | 13-Aug | 328.80 | 330.00 | 320.60 | 323.00 | 324.69 | -1.45 | 2,796.00 | 558,714 | 6.20 | 262,873 | 5.05 | 8.54 | 61 |
| 62 | 12-Aug | 332.00 | 343.00 | 325.30 | 327.75 | 334.51 | -0.05 | 2,837.53 | 1,774,600 | 19.70 | 674,220 | 12.96 | 22.55 | 157 |
| 63 | 11-Aug | 310.00 | 332.00 | 309.25 | 327.90 | 324.89 | 6.56 | 2,838.83 | 3,411,247 | 37.86 | 961,009 | 18.47 | 31.22 | 234 |
| 64 | 08-Aug | 283.45 | 312.40 | 282.95 | 307.70 | 304.04 | 9.09 | 2,663.94 | 4,399,087 | 48.82 | 1,521,603 | 29.25 | 46.26 | 371 |
| 65 | 07-Aug | 283.00 | 300.95 | 278.30 | 282.05 | 290.13 | 2.84 | 2,441.88 | 3,960,066 | 43.95 | 968,582 | 18.62 | 28.10 | 236 |
| 66 | 06-Aug | 270.40 | 279.90 | 265.00 | 274.25 | 273.59 | 1.48 | 2,374.35 | 299,955 | 3.33 | 152,687 | 2.93 | 4.18 | 37 |
| 67 | 05-Aug | 267.65 | 272.00 | 265.00 | 270.25 | 268.51 | 1.41 | 2,339.72 | 136,567 | 1.52 | 71,044 | 1.37 | 1.91 | 17 |