| Macro-sector: Industrials | Band: 20 | High52 Price: 4,743.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 1,028.4 | Barrier: -; Drift%: - |
| Basic Industry: Commercial Vehicles | Total Equity: 14,471,646 | Low52 Date: 28-Feb-2025 | SHP: 43.96 / 15.73 / 0.29 / 40.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,787.0 / 1,028.4 | Month: 4,273.3 / 3,091.2 | Week: 3,331.5 / 2,855.8 | Day: 3,346.6 / 3,225.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Nov | 3,125.00 | 3,184.80 | 3,060.10 | 3,142.20 | 3,132.16 | 0.23 | 4,547.28 | 42,529 | 1.65 | 15,887 | 1.44 | 4.98 | 27 |
| 2 | 06-Nov | 3,259.30 | 3,273.10 | 3,124.10 | 3,135.10 | 3,165.98 | -3.81 | 4,537.01 | 43,699 | 1.69 | 20,355 | 1.85 | 6.44 | 35 |
| 3 | 04-Nov | 3,225.00 | 3,346.60 | 3,225.00 | 3,259.30 | 3,304.47 | 2.26 | 4,716.74 | 147,229 | 5.70 | 51,821 | 4.71 | 17.12 | 89 |
| 4 | 03-Nov | 3,187.30 | 3,187.30 | 3,147.50 | 3,187.30 | 3,185.05 | 5.00 | 4,612.55 | 54,571 | 2.11 | 42,373 | 3.85 | 13.50 | 73 |
| 5 | 31-Oct | 3,060.00 | 3,141.60 | 3,010.80 | 3,035.60 | 3,070.11 | 0.15 | 4,393.01 | 60,141 | 2.33 | 22,709 | 2.06 | 6.97 | 39 |
| 6 | 30-Oct | 3,045.00 | 3,050.50 | 2,960.10 | 3,031.20 | 2,997.80 | 0.31 | 4,386.65 | 59,949 | 2.32 | 19,888 | 1.81 | 5.96 | 34 |
| 7 | 29-Oct | 3,289.90 | 3,331.50 | 3,014.80 | 3,021.70 | 3,220.68 | -4.77 | 4,372.90 | 373,590 | 14.47 | 157,663 | 14.33 | 50.78 | 272 |
| 8 | 28-Oct | 3,063.80 | 3,172.90 | 3,020.80 | 3,172.90 | 3,097.59 | 5.00 | 4,591.71 | 81,737 | 3.17 | 45,140 | 4.10 | 13.98 | 78 |
| 9 | 27-Oct | 2,934.90 | 3,021.90 | 2,855.80 | 3,021.90 | 2,954.86 | 5.00 | 4,373.19 | 63,013 | 2.44 | 32,339 | 2.94 | 9.56 | 56 |
| 10 | 24-Oct | 2,849.40 | 2,934.50 | 2,822.90 | 2,878.00 | 2,880.30 | 1.95 | 4,164.00 | 45,364 | 1.76 | 19,398 | 1.76 | 5.59 | 33 |
| 11 | 23-Oct | 2,949.90 | 2,964.60 | 2,810.00 | 2,823.00 | 2,864.58 | -3.36 | 4,085.00 | 54,742 | 2.12 | 30,337 | 2.76 | 8.69 | 52 |
| 12 | 21-Oct | 2,772.50 | 2,947.00 | 2,719.00 | 2,921.10 | 2,856.47 | 4.08 | 4,227.31 | 38,022 | 1.47 | 20,473 | 1.86 | 5.85 | 35 |
| 13 | 20-Oct | 2,947.90 | 2,949.90 | 2,806.70 | 2,806.70 | 2,828.47 | -5.00 | 4,061.76 | 91,840 | 3.56 | 40,471 | 3.68 | 11.45 | 70 |
| 14 | 17-Oct | 3,044.00 | 3,123.00 | 2,918.20 | 2,954.40 | 3,026.49 | -2.85 | 4,275.50 | 53,413 | 2.07 | 28,707 | 2.61 | 8.69 | 50 |
| 15 | 16-Oct | 3,122.20 | 3,143.90 | 3,030.00 | 3,041.20 | 3,079.93 | -1.84 | 4,401.12 | 27,769 | 1.08 | 16,027 | 1.46 | 4.94 | 28 |
| 16 | 15-Oct | 3,115.20 | 3,166.20 | 3,079.50 | 3,098.10 | 3,107.17 | -0.55 | 4,483.46 | 30,513 | 1.18 | 11,388 | 1.04 | 3.54 | 20 |
| 17 | 14-Oct | 3,129.00 | 3,184.80 | 3,065.00 | 3,115.20 | 3,128.90 | 0.50 | 4,508.21 | 49,609 | 1.92 | 19,578 | 1.78 | 6.13 | 34 |
| 18 | 13-Oct | 3,225.00 | 3,297.00 | 3,077.00 | 3,099.60 | 3,170.55 | -3.32 | 4,485.63 | 79,806 | 3.09 | 35,452 | 3.22 | 11.24 | 61 |
| 19 | 10-Oct | 3,075.10 | 3,206.00 | 3,060.00 | 3,206.00 | 3,173.89 | 5.00 | 4,639.00 | 29,385 | 1.14 | 19,988 | 1.82 | 6.34 | 35 |
| 20 | 09-Oct | 3,099.90 | 3,112.80 | 3,035.20 | 3,053.40 | 3,066.15 | -1.28 | 4,418.77 | 25,818 | 1.00 | 13,348 | 1.21 | 4.09 | 23 |
| 21 | 08-Oct | 3,100.00 | 3,165.00 | 3,070.10 | 3,093.00 | 3,125.33 | 0.28 | 4,476.00 | 34,459 | 1.33 | 11,000 | 1.00 | 3.44 | 19 |
| 22 | 07-Oct | 3,176.10 | 3,205.80 | 3,070.00 | 3,084.40 | 3,123.90 | -2.89 | 4,463.63 | 38,701 | 1.50 | 17,783 | 1.62 | 5.56 | 31 |
| 23 | 06-Oct | 3,305.00 | 3,343.10 | 3,150.00 | 3,176.10 | 3,208.78 | -2.00 | 4,596.34 | 82,579 | 3.20 | 39,643 | 3.60 | 12.72 | 68 |
| 24 | 03-Oct | 3,137.00 | 3,294.60 | 3,018.70 | 3,240.80 | 3,152.65 | 3.28 | 4,689.97 | 70,936 | 2.75 | 33,592 | 3.05 | 10.59 | 58 |
| 25 | 01-Oct | 3,096.10 | 3,190.00 | 3,095.80 | 3,137.80 | 3,133.60 | 0.91 | 4,540.91 | 37,321 | 1.45 | 17,328 | 1.58 | 5.43 | 30 |
| 26 | 30-Sep | 3,196.80 | 3,221.30 | 3,091.20 | 3,109.50 | 3,143.28 | -1.87 | 4,499.96 | 26,699 | 1.03 | 12,122 | 1.10 | 3.81 | 21 |
| 27 | 29-Sep | 3,200.00 | 3,259.90 | 3,109.20 | 3,168.80 | 3,181.39 | -0.55 | 4,585.78 | 70,639 | 2.74 | 32,162 | 2.92 | 10.23 | 56 |
| 28 | 26-Sep | 3,282.30 | 3,294.90 | 3,175.00 | 3,186.20 | 3,226.06 | -2.93 | 4,610.96 | 53,396 | 2.07 | 26,445 | 2.40 | 8.53 | 46 |
| 29 | 25-Sep | 3,341.30 | 3,380.50 | 3,261.20 | 3,282.30 | 3,324.42 | -2.26 | 4,750.03 | 31,097 | 1.20 | 13,807 | 1.26 | 4.59 | 24 |
| 30 | 24-Sep | 3,416.10 | 3,486.00 | 3,327.00 | 3,358.10 | 3,403.56 | -1.63 | 4,859.72 | 41,775 | 1.62 | 19,494 | 1.77 | 6.63 | 34 |
| 31 | 23-Sep | 3,507.20 | 3,559.80 | 3,378.00 | 3,413.90 | 3,448.61 | -3.99 | 4,940.48 | 80,005 | 3.10 | 41,230 | 3.75 | 14.22 | 71 |
| 32 | 22-Sep | 3,768.60 | 3,768.60 | 3,555.70 | 3,555.70 | 3,630.63 | -5.00 | 5,145.68 | 53,947 | 2.09 | 35,191 | 3.20 | 12.78 | 61 |
| 33 | 19-Sep | 3,700.00 | 3,764.80 | 3,653.50 | 3,742.80 | 3,718.53 | 2.37 | 5,416.45 | 60,299 | 2.34 | 35,119 | 3.19 | 13.06 | 61 |
| 34 | 18-Sep | 3,784.00 | 3,810.00 | 3,640.00 | 3,656.20 | 3,715.31 | -3.03 | 5,291.12 | 42,797 | 1.66 | 21,004 | 1.91 | 7.80 | 36 |
| 35 | 17-Sep | 3,835.00 | 3,850.00 | 3,752.90 | 3,770.30 | 3,776.79 | -0.85 | 5,456.24 | 36,867 | 1.43 | 21,951 | 2.00 | 8.29 | 38 |
| 36 | 16-Sep | 3,739.00 | 3,887.00 | 3,712.00 | 3,802.60 | 3,789.73 | 1.98 | 5,502.99 | 72,886 | 2.82 | 30,645 | 2.79 | 11.61 | 53 |
| 37 | 15-Sep | 3,759.90 | 3,790.00 | 3,700.00 | 3,728.60 | 3,759.00 | -0.21 | 5,395.90 | 53,284 | 2.06 | 27,652 | 2.51 | 10.00 | 48 |
| 38 | 12-Sep | 3,699.00 | 3,774.40 | 3,665.50 | 3,736.50 | 3,736.34 | 1.98 | 5,407.33 | 54,532 | 2.11 | 25,406 | 2.31 | 9.49 | 44 |
| 39 | 11-Sep | 3,651.00 | 3,724.80 | 3,630.00 | 3,663.90 | 3,661.29 | -1.55 | 5,302.27 | 67,991 | 2.63 | 30,983 | 2.82 | 11.34 | 53 |
| 40 | 10-Sep | 3,745.00 | 3,775.00 | 3,598.90 | 3,721.60 | 3,684.95 | 1.14 | 5,385.77 | 88,775 | 3.44 | 48,454 | 4.40 | 17.86 | 84 |
| 41 | 09-Sep | 3,685.00 | 3,874.10 | 3,670.00 | 3,679.60 | 3,764.64 | -0.27 | 5,324.99 | 139,060 | 5.39 | 43,025 | 3.91 | 16.20 | 74 |
| 42 | 08-Sep | 3,832.00 | 3,924.40 | 3,670.00 | 3,689.70 | 3,795.82 | -2.00 | 5,339.60 | 126,837 | 4.91 | 49,135 | 4.47 | 18.65 | 85 |
| 43 | 05-Sep | 3,765.00 | 3,876.60 | 3,655.50 | 3,765.10 | 3,765.41 | -1.03 | 5,448.72 | 101,918 | 3.95 | 36,722 | 3.34 | 13.83 | 63 |
| 44 | 04-Sep | 4,025.40 | 4,046.80 | 3,775.00 | 3,804.40 | 3,899.81 | -3.61 | 5,505.59 | 88,686 | 3.43 | 43,080 | 3.92 | 16.80 | 74 |
| 45 | 03-Sep | 3,965.00 | 4,054.80 | 3,912.80 | 3,946.70 | 3,985.80 | 0.24 | 5,711.52 | 66,633 | 2.58 | 28,391 | 2.58 | 11.32 | 49 |
| 46 | 02-Sep | 4,099.50 | 4,165.00 | 3,882.30 | 3,937.20 | 3,943.54 | -3.66 | 5,697.78 | 159,662 | 6.18 | 63,133 | 5.74 | 24.90 | 109 |
| 47 | 01-Sep | 4,246.00 | 4,273.30 | 4,016.60 | 4,086.60 | 4,113.81 | -2.64 | 5,913.98 | 113,363 | 4.39 | 39,678 | 3.61 | 16.32 | 69 |
| 48 | 29-Aug | 4,325.00 | 4,388.30 | 4,152.70 | 4,197.40 | 4,287.79 | -2.47 | 6,074.33 | 83,896 | 3.25 | 36,913 | 3.36 | 15.83 | 64 |
| 49 | 28-Aug | 4,400.00 | 4,507.90 | 4,263.60 | 4,303.50 | 4,368.54 | -3.67 | 6,227.87 | 117,793 | 4.56 | 51,846 | 4.71 | 22.65 | 90 |
| 50 | 26-Aug | 4,735.00 | 4,742.00 | 4,462.00 | 4,467.40 | 4,529.41 | -4.88 | 6,465.06 | 125,518 | 4.86 | 48,299 | 4.39 | 21.88 | 83 |
| 51 | 25-Aug | 4,598.00 | 4,743.00 | 4,551.00 | 4,696.80 | 4,674.78 | 3.49 | 6,797.04 | 127,873 | 4.95 | 47,768 | 4.34 | 22.33 | 82 |
| 52 | 22-Aug | 4,495.40 | 4,628.20 | 4,437.00 | 4,538.50 | 4,582.60 | 2.96 | 6,567.96 | 291,579 | 11.29 | 90,424 | 8.22 | 41.44 | 156 |
| 53 | 21-Aug | 4,325.00 | 4,413.40 | 4,295.00 | 4,407.90 | 4,397.94 | 4.87 | 6,378.96 | 122,667 | 4.75 | 58,061 | 5.28 | 25.53 | 100 |
| 54 | 20-Aug | 4,066.40 | 4,203.30 | 4,051.10 | 4,203.30 | 4,170.08 | 5.00 | 6,082.87 | 107,015 | 4.14 | 39,077 | 3.55 | 16.30 | 67 |
| 55 | 19-Aug | 3,932.00 | 4,115.00 | 3,906.00 | 4,003.20 | 3,988.39 | -2.53 | 5,793.29 | 228,179 | 8.84 | 54,227 | 4.93 | 21.63 | 94 |
| 56 | 18-Aug | 4,340.00 | 4,348.60 | 4,107.30 | 4,107.30 | 4,182.46 | -5.00 | 5,943.94 | 105,823 | 4.10 | 53,856 | 4.90 | 22.53 | 93 |
| 57 | 14-Aug | 4,230.00 | 4,328.70 | 4,230.00 | 4,323.40 | 4,309.17 | 4.87 | 6,256.67 | 203,197 | 7.87 | 84,682 | 7.70 | 36.49 | 146 |
| 58 | 13-Aug | 4,024.00 | 4,134.50 | 3,985.10 | 4,122.60 | 4,113.50 | 4.70 | 5,966.08 | 190,433 | 7.38 | 83,850 | 7.62 | 34.49 | 145 |
| 59 | 12-Aug | 3,902.00 | 4,038.00 | 3,888.10 | 3,937.70 | 3,957.20 | 1.99 | 5,698.50 | 87,606 | 3.39 | 32,681 | 2.97 | 12.93 | 56 |
| 60 | 11-Aug | 3,948.00 | 4,034.00 | 3,780.00 | 3,860.80 | 3,905.20 | 0.20 | 5,587.21 | 143,689 | 5.57 | 57,312 | 5.21 | 22.38 | 97 |
| 61 | 08-Aug | 3,695.00 | 3,853.20 | 3,680.10 | 3,853.20 | 3,804.97 | 5.00 | 5,576.21 | 61,506 | 2.38 | 33,102 | 3.01 | 12.60 | 56 |
| 62 | 07-Aug | 3,433.90 | 3,679.20 | 3,427.40 | 3,669.80 | 3,563.16 | 4.73 | 5,310.80 | 84,261 | 3.26 | 35,881 | 3.26 | 12.78 | 61 |
| 63 | 06-Aug | 3,599.00 | 3,614.80 | 3,458.00 | 3,504.00 | 3,516.95 | -2.11 | 5,070.00 | 60,866 | 2.36 | 25,942 | 2.36 | 9.12 | 44 |
| 64 | 05-Aug | 3,580.00 | 3,664.80 | 3,478.10 | 3,579.40 | 3,586.76 | 1.82 | 5,179.98 | 79,571 | 3.08 | 27,143 | 2.47 | 9.74 | 46 |
| 65 | 04-Aug | 3,564.00 | 3,618.00 | 3,400.00 | 3,515.40 | 3,507.35 | 1.27 | 5,087.36 | 129,268 | 5.01 | 48,632 | 4.42 | 17.06 | 82 |
| 66 | 01-Aug | 3,303.10 | 3,471.30 | 3,288.20 | 3,471.30 | 3,414.83 | 5.00 | 5,023.54 | 97,869 | 3.79 | 40,733 | 3.70 | 13.91 | 69 |
| 67 | 31-Jul | 3,299.00 | 3,412.00 | 3,193.00 | 3,306.00 | 3,288.65 | -1.64 | 4,784.00 | 132,593 | 5.14 | 58,078 | 5.28 | 19.10 | 98 |