| Macro-sector: Industrials | Band: 20 | High52 Price: 475.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Oct-2024 | Bumper: 282.95; Drift%: 14.26 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 1; VWAP21: 308.46 | Low52 Price: 206.0 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 86,576,000 | Low52 Date: 28-Feb-2025 | SHP: 47.25 / 1.4 / 1.61 / 49.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 120 | ||||
| High/Low Price | Quarter: 310.75 / 206.0 | Month: 286.4 / 252.45 | Week: 343.0 / 309.25 | Day: 345.35 / 327.65 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 343.05 | 345.35 | 327.65 | 330.00 | 337.18 | -4.56 | 2,857.00 | 493,451 | 5.35 | 179,418 | 4.24 | 6.05 | 42 |
| 2 | 26-Aug | 333.05 | 358.75 | 327.70 | 345.75 | 345.32 | 1.92 | 2,993.37 | 1,045,311 | 11.33 | 357,369 | 8.44 | 12.34 | 83 |
| 3 | 25-Aug | 338.05 | 346.15 | 334.00 | 339.25 | 339.29 | 0.35 | 2,937.09 | 426,641 | 4.63 | 158,140 | 3.74 | 5.37 | 37 |
| 4 | 22-Aug | 349.10 | 349.90 | 336.10 | 338.05 | 342.85 | -2.78 | 2,926.70 | 599,223 | 6.50 | 247,354 | 5.84 | 8.48 | 57 |
| 5 | 21-Aug | 337.50 | 349.90 | 332.40 | 347.70 | 342.98 | 4.02 | 3,010.25 | 1,150,077 | 12.47 | 449,589 | 10.62 | 15.42 | 104 |
| 6 | 20-Aug | 340.00 | 340.55 | 331.30 | 334.25 | 335.30 | -1.42 | 2,893.80 | 298,648 | 3.24 | 134,186 | 3.17 | 4.50 | 31 |
| 7 | 19-Aug | 328.05 | 342.00 | 325.05 | 339.05 | 336.13 | 3.54 | 2,935.36 | 859,372 | 9.32 | 393,693 | 9.30 | 13.23 | 91 |
| 8 | 18-Aug | 333.00 | 333.95 | 317.50 | 327.45 | 323.48 | -0.12 | 2,834.93 | 731,087 | 7.93 | 441,839 | 10.44 | 14.29 | 103 |
| 9 | 14-Aug | 324.20 | 337.70 | 322.25 | 327.85 | 332.32 | 1.50 | 2,838.39 | 921,586 | 9.99 | 285,342 | 6.74 | 9.48 | 66 |
| 10 | 13-Aug | 328.80 | 330.00 | 320.60 | 323.00 | 324.69 | -1.45 | 2,796.00 | 558,714 | 6.06 | 262,873 | 6.21 | 8.54 | 61 |
| 11 | 12-Aug | 332.00 | 343.00 | 325.30 | 327.75 | 334.51 | -0.05 | 2,837.53 | 1,774,600 | 19.24 | 674,220 | 15.93 | 22.55 | 157 |
| 12 | 11-Aug | 310.00 | 332.00 | 309.25 | 327.90 | 324.89 | 6.56 | 2,838.83 | 3,411,247 | 36.98 | 961,009 | 22.70 | 31.22 | 234 |
| 13 | 08-Aug | 283.45 | 312.40 | 282.95 | 307.70 | 304.04 | 9.09 | 2,663.94 | 4,399,087 | 47.69 | 1,521,603 | 35.95 | 46.26 | 371 |
| 14 | 07-Aug | 283.00 | 300.95 | 278.30 | 282.05 | 290.13 | 2.84 | 2,441.88 | 3,960,066 | 42.93 | 968,582 | 22.88 | 28.10 | 236 |
| 15 | 06-Aug | 270.40 | 279.90 | 265.00 | 274.25 | 273.59 | 1.48 | 2,374.35 | 299,955 | 3.25 | 152,687 | 3.61 | 4.18 | 37 |
| 16 | 05-Aug | 267.65 | 272.00 | 265.00 | 270.25 | 268.51 | 1.41 | 2,339.72 | 136,567 | 1.48 | 71,044 | 1.68 | 1.91 | 17 |
| 17 | 04-Aug | 262.10 | 267.40 | 260.85 | 266.50 | 264.56 | 1.80 | 2,307.25 | 92,233 | 1.00 | 42,330 | 1.00 | 1.12 | 10 |
| 18 | 01-Aug | 272.00 | 275.40 | 260.20 | 261.80 | 269.06 | -3.47 | 2,266.56 | 306,434 | 3.32 | 146,119 | 3.45 | 3.93 | 36 |
| 19 | 31-Jul | 254.00 | 279.50 | 252.45 | 271.20 | 269.74 | 5.30 | 2,347.94 | 744,725 | 8.07 | 293,313 | 6.93 | 7.91 | 72 |
| 20 | 30-Jul | 262.70 | 265.80 | 256.75 | 257.55 | 259.87 | -1.96 | 2,229.76 | 196,669 | 2.13 | 52,750 | 1.25 | 1.37 | 13 |
| 21 | 29-Jul | 255.50 | 266.05 | 255.05 | 262.70 | 259.19 | 2.70 | 2,274.35 | 118,588 | 1.29 | 49,060 | 1.16 | 1.27 | 12 |
| 22 | 28-Jul | 259.95 | 264.75 | 253.05 | 255.80 | 257.49 | -1.60 | 2,214.61 | 163,175 | 1.77 | 74,162 | 1.75 | 1.91 | 18 |
| 23 | 25-Jul | 265.00 | 267.30 | 258.10 | 259.95 | 261.53 | -2.42 | 2,250.54 | 151,738 | 1.65 | 85,992 | 2.03 | 2.25 | 21 |
| 24 | 24-Jul | 265.55 | 270.00 | 265.10 | 266.40 | 267.08 | 0.40 | 2,306.38 | 125,395 | 1.36 | 62,420 | 1.47 | 1.67 | 15 |
| 25 | 23-Jul | 267.25 | 269.40 | 263.70 | 265.35 | 265.38 | -0.95 | 2,297.29 | 154,163 | 1.67 | 74,384 | 1.76 | 1.97 | 18 |
| 26 | 22-Jul | 269.00 | 271.50 | 266.10 | 267.90 | 268.89 | 0.49 | 2,319.37 | 151,443 | 1.64 | 54,569 | 1.29 | 1.47 | 13 |
| 27 | 21-Jul | 268.00 | 270.95 | 265.90 | 266.60 | 267.74 | -0.60 | 2,308.12 | 156,583 | 1.70 | 73,792 | 1.74 | 1.98 | 18 |
| 28 | 18-Jul | 273.95 | 274.05 | 267.05 | 268.20 | 269.16 | -1.47 | 2,321.97 | 158,023 | 1.71 | 104,463 | 2.47 | 2.81 | 25 |
| 29 | 17-Jul | 273.85 | 279.70 | 271.55 | 272.20 | 275.20 | -0.37 | 2,356.60 | 256,687 | 2.78 | 143,219 | 3.38 | 3.94 | 35 |
| 30 | 16-Jul | 269.20 | 273.60 | 268.60 | 273.20 | 271.69 | 1.77 | 2,365.26 | 180,606 | 1.96 | 100,809 | 2.38 | 2.74 | 25 |
| 31 | 15-Jul | 273.90 | 277.30 | 267.70 | 268.45 | 270.81 | -1.29 | 2,324.13 | 254,737 | 2.76 | 144,463 | 3.41 | 3.91 | 35 |
| 32 | 14-Jul | 274.25 | 275.90 | 270.00 | 271.95 | 272.05 | -0.84 | 2,354.43 | 188,322 | 2.04 | 85,337 | 2.02 | 2.32 | 21 |
| 33 | 11-Jul | 278.95 | 279.50 | 272.10 | 274.25 | 275.33 | -1.17 | 2,374.35 | 119,100 | 1.29 | 59,800 | 1.41 | 1.65 | 15 |
| 34 | 10-Jul | 275.80 | 279.40 | 274.50 | 277.50 | 276.95 | 1.07 | 2,402.48 | 112,126 | 1.22 | 42,543 | 1.01 | 1.18 | 10 |
| 35 | 09-Jul | 276.55 | 278.30 | 273.75 | 274.55 | 275.63 | -0.27 | 2,376.94 | 109,735 | 1.19 | 51,060 | 1.21 | 1.41 | 12 |
| 36 | 08-Jul | 276.00 | 280.05 | 272.00 | 275.30 | 275.25 | -0.92 | 2,383.44 | 178,407 | 1.93 | 79,041 | 1.87 | 2.18 | 19 |
| 37 | 07-Jul | 282.80 | 283.75 | 276.35 | 277.85 | 278.98 | -0.64 | 2,405.51 | 171,710 | 1.86 | 75,630 | 1.79 | 2.11 | 18 |
| 38 | 04-Jul | 281.65 | 286.40 | 278.00 | 279.65 | 282.10 | -0.73 | 2,421.10 | 233,878 | 2.54 | 96,335 | 2.28 | 2.72 | 23 |
| 39 | 03-Jul | 278.00 | 284.10 | 276.20 | 281.70 | 279.99 | 1.79 | 2,438.85 | 452,260 | 4.90 | 122,044 | 2.88 | 3.42 | 30 |
| 40 | 02-Jul | 280.70 | 281.10 | 274.45 | 276.75 | 276.89 | -0.63 | 2,395.99 | 209,492 | 2.27 | 83,866 | 1.98 | 2.32 | 20 |
| 41 | 01-Jul | 282.55 | 283.35 | 276.10 | 278.50 | 278.78 | -0.36 | 2,411.14 | 233,836 | 2.54 | 95,405 | 2.25 | 2.66 | 23 |
| 42 | 30-Jun | 285.25 | 291.15 | 277.25 | 279.50 | 283.09 | -1.83 | 2,419.80 | 474,914 | 5.15 | 233,471 | 5.52 | 6.61 | 57 |
| 43 | 27-Jun | 286.00 | 295.20 | 283.15 | 284.70 | 288.30 | 0.07 | 2,464.82 | 420,852 | 4.56 | 96,454 | 2.28 | 2.78 | 24 |
| 44 | 26-Jun | 288.00 | 290.80 | 282.70 | 284.50 | 285.38 | -1.04 | 2,463.09 | 232,987 | 2.53 | 104,938 | 2.48 | 2.99 | 26 |
| 45 | 25-Jun | 288.60 | 289.75 | 285.65 | 287.50 | 287.50 | 0.17 | 2,489.06 | 238,955 | 2.59 | 95,322 | 2.25 | 2.74 | 23 |
| 46 | 24-Jun | 282.95 | 289.00 | 281.35 | 287.00 | 285.65 | 3.50 | 2,484.00 | 432,139 | 4.69 | 149,943 | 3.54 | 4.28 | 37 |
| 47 | 23-Jun | 278.05 | 285.80 | 275.85 | 277.30 | 281.21 | -1.28 | 2,400.75 | 358,128 | 3.88 | 109,140 | 2.58 | 3.07 | 27 |
| 48 | 20-Jun | 279.00 | 282.80 | 274.65 | 280.90 | 279.30 | 0.70 | 2,431.92 | 320,563 | 3.48 | 81,598 | 1.93 | 2.28 | 20 |
| 49 | 19-Jun | 287.00 | 287.80 | 274.05 | 278.95 | 279.46 | -2.41 | 2,415.04 | 428,846 | 4.65 | 192,253 | 4.54 | 5.37 | 47 |
| 50 | 18-Jun | 285.90 | 287.10 | 282.05 | 285.85 | 284.28 | -0.02 | 2,474.77 | 355,124 | 3.85 | 156,910 | 3.71 | 4.46 | 38 |
| 51 | 17-Jun | 293.95 | 295.50 | 284.40 | 285.90 | 288.90 | -2.72 | 2,475.21 | 355,371 | 3.85 | 195,463 | 4.62 | 5.65 | 48 |
| 52 | 16-Jun | 291.95 | 294.85 | 284.05 | 293.90 | 289.56 | 1.00 | 2,544.47 | 404,361 | 4.38 | 118,705 | 2.80 | 3.44 | 29 |
| 53 | 13-Jun | 284.10 | 293.85 | 281.90 | 291.00 | 287.35 | 0.47 | 2,519.00 | 536,294 | 5.81 | 179,406 | 4.24 | 5.16 | 44 |
| 54 | 12-Jun | 299.50 | 306.90 | 288.00 | 289.65 | 295.85 | -2.43 | 2,507.67 | 854,511 | 9.26 | 280,438 | 6.62 | 8.30 | 68 |
| 55 | 11-Jun | 298.20 | 303.40 | 292.35 | 296.85 | 298.09 | 0.03 | 2,570.01 | 601,745 | 6.52 | 227,925 | 5.38 | 6.79 | 56 |
| 56 | 10-Jun | 306.45 | 306.50 | 295.20 | 296.75 | 299.56 | -2.38 | 2,569.14 | 509,943 | 5.53 | 267,664 | 6.32 | 8.02 | 65 |
| 57 | 09-Jun | 299.00 | 316.70 | 298.70 | 304.00 | 308.88 | 2.39 | 2,631.00 | 1,391,079 | 15.08 | 546,394 | 12.91 | 16.88 | 133 |
| 58 | 06-Jun | 306.40 | 308.55 | 296.05 | 296.90 | 301.32 | -3.15 | 2,570.44 | 497,594 | 5.39 | 247,916 | 5.86 | 7.47 | 60 |
| 59 | 05-Jun | 308.70 | 314.40 | 305.00 | 306.55 | 310.11 | -0.54 | 2,653.99 | 591,298 | 6.41 | 224,511 | 5.30 | 6.96 | 55 |
| 60 | 04-Jun | 304.00 | 312.40 | 300.15 | 308.20 | 306.17 | 1.88 | 2,668.27 | 564,771 | 6.12 | 223,106 | 5.27 | 6.83 | 54 |
| 61 | 03-Jun | 309.75 | 313.75 | 301.80 | 302.50 | 306.40 | -1.26 | 2,618.92 | 946,724 | 10.26 | 473,095 | 11.18 | 14.50 | 115 |
| 62 | 02-Jun | 291.50 | 308.25 | 287.30 | 306.35 | 299.52 | 5.13 | 2,652.26 | 1,034,068 | 11.21 | 565,869 | 13.37 | 16.95 | 138 |
| 63 | 30-May | 290.80 | 297.00 | 288.10 | 291.40 | 291.30 | 1.11 | 2,522.82 | 594,239 | 6.44 | 248,859 | 5.88 | 7.25 | 61 |
| 64 | 29-May | 288.50 | 290.00 | 282.30 | 288.20 | 287.16 | 0.95 | 2,495.12 | 486,172 | 5.27 | 164,280 | 3.88 | 4.72 | 40 |
| 65 | 28-May | 296.30 | 298.05 | 284.05 | 285.50 | 289.50 | -3.45 | 2,471.74 | 560,731 | 6.08 | 266,445 | 6.29 | 7.71 | 65 |
| 66 | 27-May | 296.00 | 305.10 | 293.35 | 295.70 | 299.14 | -1.14 | 2,560.05 | 572,544 | 6.21 | 235,142 | 5.55 | 7.03 | 57 |
| 67 | 26-May | 299.00 | 304.70 | 294.00 | 299.10 | 299.52 | 1.24 | 2,589.49 | 827,454 | 8.97 | 262,616 | 6.20 | 7.87 | 64 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML