| 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: 4,230.0; Drift%: 1.71 |
| 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: 4,241.1 / 2,112.5 | Week: 4,328.7 / 3,780.0 | Day: 4,507.9 / 4,263.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,400.00 | 4,507.90 | 4,263.60 | 4,303.50 | 4,368.54 | -3.67 | 6,227.87 | 117,793 | 6.31 | 51,846 | 6.06 | 22.65 | 90 |
| 2 | 26-Aug | 4,735.00 | 4,742.00 | 4,462.00 | 4,467.40 | 4,529.41 | -4.88 | 6,465.06 | 125,518 | 6.72 | 48,299 | 5.64 | 21.88 | 83 |
| 3 | 25-Aug | 4,598.00 | 4,743.00 | 4,551.00 | 4,696.80 | 4,674.78 | 3.49 | 6,797.04 | 127,873 | 6.85 | 47,768 | 5.58 | 22.33 | 82 |
| 4 | 22-Aug | 4,495.40 | 4,628.20 | 4,437.00 | 4,538.50 | 4,582.60 | 2.96 | 6,567.96 | 291,579 | 15.61 | 90,424 | 10.57 | 41.44 | 156 |
| 5 | 21-Aug | 4,325.00 | 4,413.40 | 4,295.00 | 4,407.90 | 4,397.94 | 4.87 | 6,378.96 | 122,667 | 6.57 | 58,061 | 6.79 | 25.53 | 100 |
| 6 | 20-Aug | 4,066.40 | 4,203.30 | 4,051.10 | 4,203.30 | 4,170.08 | 5.00 | 6,082.87 | 107,015 | 5.73 | 39,077 | 4.57 | 16.30 | 67 |
| 7 | 19-Aug | 3,932.00 | 4,115.00 | 3,906.00 | 4,003.20 | 3,988.39 | -2.53 | 5,793.29 | 228,179 | 12.22 | 54,227 | 6.34 | 21.63 | 94 |
| 8 | 18-Aug | 4,340.00 | 4,348.60 | 4,107.30 | 4,107.30 | 4,182.46 | -5.00 | 5,943.94 | 105,823 | 5.67 | 53,856 | 6.29 | 22.53 | 93 |
| 9 | 14-Aug | 4,230.00 | 4,328.70 | 4,230.00 | 4,323.40 | 4,309.17 | 4.87 | 6,256.67 | 203,197 | 10.88 | 84,682 | 9.90 | 36.49 | 146 |
| 10 | 13-Aug | 4,024.00 | 4,134.50 | 3,985.10 | 4,122.60 | 4,113.50 | 4.70 | 5,966.08 | 190,433 | 10.20 | 83,850 | 9.80 | 34.49 | 145 |
| 11 | 12-Aug | 3,902.00 | 4,038.00 | 3,888.10 | 3,937.70 | 3,957.20 | 1.99 | 5,698.50 | 87,606 | 4.69 | 32,681 | 3.82 | 12.93 | 56 |
| 12 | 11-Aug | 3,948.00 | 4,034.00 | 3,780.00 | 3,860.80 | 3,905.20 | 0.20 | 5,587.21 | 143,689 | 7.69 | 57,312 | 6.70 | 22.38 | 97 |
| 13 | 08-Aug | 3,695.00 | 3,853.20 | 3,680.10 | 3,853.20 | 3,804.97 | 5.00 | 5,576.21 | 61,506 | 3.29 | 33,102 | 3.87 | 12.60 | 56 |
| 14 | 07-Aug | 3,433.90 | 3,679.20 | 3,427.40 | 3,669.80 | 3,563.16 | 4.73 | 5,310.80 | 84,261 | 4.51 | 35,881 | 4.19 | 12.78 | 61 |
| 15 | 06-Aug | 3,599.00 | 3,614.80 | 3,458.00 | 3,504.00 | 3,516.95 | -2.11 | 5,070.00 | 60,866 | 3.26 | 25,942 | 3.03 | 9.12 | 44 |
| 16 | 05-Aug | 3,580.00 | 3,664.80 | 3,478.10 | 3,579.40 | 3,586.76 | 1.82 | 5,179.98 | 79,571 | 4.26 | 27,143 | 3.17 | 9.74 | 46 |
| 17 | 04-Aug | 3,564.00 | 3,618.00 | 3,400.00 | 3,515.40 | 3,507.35 | 1.27 | 5,087.36 | 129,268 | 6.92 | 48,632 | 5.68 | 17.06 | 82 |
| 18 | 01-Aug | 3,303.10 | 3,471.30 | 3,288.20 | 3,471.30 | 3,414.83 | 5.00 | 5,023.54 | 97,869 | 5.24 | 40,733 | 4.76 | 13.91 | 69 |
| 19 | 31-Jul | 3,299.00 | 3,412.00 | 3,193.00 | 3,306.00 | 3,288.65 | -1.64 | 4,784.00 | 132,593 | 7.10 | 58,078 | 6.79 | 19.10 | 98 |
| 20 | 30-Jul | 3,368.90 | 3,538.90 | 3,312.10 | 3,361.00 | 3,429.06 | -1.99 | 4,863.00 | 322,538 | 17.27 | 95,679 | 11.18 | 32.81 | 162 |
| 21 | 29-Jul | 3,490.00 | 3,517.00 | 3,429.10 | 3,429.10 | 3,455.58 | -5.00 | 4,962.47 | 47,138 | 2.52 | 28,860 | 3.37 | 9.97 | 49 |
| 22 | 28-Jul | 3,662.00 | 3,735.10 | 3,609.50 | 3,609.50 | 3,644.21 | -5.00 | 5,223.54 | 170,257 | 9.12 | 73,125 | 8.55 | 26.65 | 124 |
| 23 | 25-Jul | 3,954.10 | 4,028.00 | 3,784.70 | 3,799.40 | 3,897.25 | -4.63 | 5,498.36 | 264,752 | 14.18 | 80,175 | 9.37 | 31.25 | 136 |
| 24 | 24-Jul | 4,005.00 | 4,241.10 | 3,942.00 | 3,983.90 | 4,125.02 | -1.37 | 5,765.36 | 610,923 | 32.71 | 175,603 | 20.52 | 72.44 | 298 |
| 25 | 23-Jul | 3,816.00 | 4,053.60 | 3,700.00 | 4,039.20 | 3,897.16 | 9.61 | 5,845.39 | 1,180,444 | 63.21 | 252,100 | 29.46 | 98.25 | 427 |
| 26 | 22-Jul | 3,345.20 | 3,685.10 | 3,255.60 | 3,685.10 | 3,530.24 | 10.00 | 5,332.95 | 563,090 | 30.15 | 168,963 | 19.75 | 59.65 | 286 |
| 27 | 21-Jul | 3,310.10 | 3,397.80 | 3,220.00 | 3,350.10 | 3,331.19 | 1.24 | 4,848.15 | 183,958 | 9.85 | 52,673 | 6.16 | 17.55 | 89 |
| 28 | 18-Jul | 3,353.90 | 3,385.80 | 3,277.50 | 3,309.00 | 3,343.07 | -0.84 | 4,788.00 | 157,675 | 8.44 | 53,120 | 6.21 | 17.76 | 90 |
| 29 | 17-Jul | 3,248.00 | 3,354.00 | 3,247.40 | 3,337.00 | 3,313.43 | 3.27 | 4,829.00 | 176,282 | 9.44 | 60,630 | 7.09 | 20.09 | 103 |
| 30 | 16-Jul | 3,190.00 | 3,302.90 | 3,050.00 | 3,231.20 | 3,210.48 | 1.15 | 4,676.08 | 268,705 | 14.39 | 60,031 | 7.02 | 19.27 | 102 |
| 31 | 15-Jul | 3,218.00 | 3,310.80 | 3,130.20 | 3,194.60 | 3,214.51 | -0.94 | 4,623.11 | 205,308 | 10.99 | 48,026 | 5.61 | 15.44 | 81 |
| 32 | 14-Jul | 3,010.60 | 3,250.00 | 2,991.90 | 3,225.00 | 3,155.89 | 7.12 | 4,667.00 | 384,734 | 20.60 | 87,598 | 10.24 | 27.64 | 149 |
| 33 | 11-Jul | 3,049.10 | 3,129.80 | 2,981.00 | 3,010.60 | 3,069.51 | -2.35 | 4,356.83 | 274,994 | 14.73 | 57,626 | 6.73 | 17.69 | 98 |
| 34 | 10-Jul | 3,040.00 | 3,145.50 | 2,970.60 | 3,082.90 | 3,078.37 | 0.83 | 4,461.46 | 365,796 | 19.59 | 59,058 | 6.90 | 18.18 | 100 |
| 35 | 09-Jul | 2,859.00 | 3,253.70 | 2,824.60 | 3,057.60 | 3,072.06 | 7.29 | 4,424.85 | 1,494,750 | 80.04 | 192,042 | 22.44 | 59.00 | 326 |
| 36 | 08-Jul | 2,696.80 | 2,897.80 | 2,673.10 | 2,849.80 | 2,828.49 | 5.72 | 4,124.13 | 595,067 | 31.86 | 80,725 | 9.43 | 22.83 | 137 |
| 37 | 07-Jul | 2,714.80 | 2,757.00 | 2,554.20 | 2,695.50 | 2,664.48 | -1.00 | 3,900.83 | 327,999 | 17.56 | 70,049 | 8.19 | 18.66 | 119 |
| 38 | 04-Jul | 2,485.00 | 2,745.00 | 2,475.00 | 2,722.80 | 2,652.48 | 10.22 | 3,940.34 | 1,106,784 | 59.27 | 176,621 | 20.64 | 46.85 | 299 |
| 39 | 03-Jul | 2,330.00 | 2,490.00 | 2,303.50 | 2,470.40 | 2,405.63 | 5.80 | 3,575.08 | 352,115 | 18.85 | 121,703 | 14.22 | 29.28 | 206 |
| 40 | 02-Jul | 2,263.00 | 2,348.00 | 2,211.00 | 2,335.00 | 2,283.46 | 4.36 | 3,379.00 | 248,608 | 13.31 | 79,056 | 9.24 | 18.05 | 134 |
| 41 | 01-Jul | 2,112.50 | 2,276.00 | 2,112.50 | 2,237.50 | 2,234.56 | 6.03 | 3,238.03 | 404,125 | 21.64 | 89,520 | 10.46 | 20.00 | 152 |
| 42 | 30-Jun | 2,040.00 | 2,136.00 | 2,018.60 | 2,110.30 | 2,094.39 | 3.75 | 3,053.95 | 200,651 | 10.74 | 61,546 | 7.19 | 12.89 | 104 |
| 43 | 27-Jun | 1,888.00 | 2,097.40 | 1,870.60 | 2,034.10 | 2,037.30 | 8.61 | 2,943.68 | 378,930 | 20.29 | 84,876 | 9.92 | 17.29 | 144 |
| 44 | 26-Jun | 1,889.90 | 1,889.90 | 1,863.20 | 1,872.90 | 1,876.07 | -0.08 | 2,710.39 | 21,697 | 1.16 | 9,228 | 1.08 | 1.73 | 16 |
| 45 | 25-Jun | 1,767.90 | 1,890.00 | 1,767.90 | 1,874.40 | 1,846.75 | 6.66 | 2,712.57 | 64,084 | 3.43 | 26,422 | 3.09 | 4.88 | 45 |
| 46 | 24-Jun | 1,822.00 | 1,826.40 | 1,738.50 | 1,757.30 | 1,772.84 | -2.45 | 2,543.10 | 43,105 | 2.31 | 23,592 | 2.76 | 4.18 | 40 |
| 47 | 23-Jun | 1,824.00 | 1,826.80 | 1,790.00 | 1,801.50 | 1,808.90 | -1.16 | 2,607.07 | 25,230 | 1.35 | 12,929 | 1.51 | 2.34 | 22 |
| 48 | 20-Jun | 1,811.00 | 1,841.90 | 1,803.10 | 1,822.60 | 1,823.15 | 0.34 | 2,637.60 | 18,674 | 1.00 | 8,556 | 1.00 | 1.56 | 15 |
| 49 | 19-Jun | 1,885.00 | 1,885.00 | 1,786.10 | 1,816.50 | 1,823.01 | -3.02 | 2,628.77 | 44,718 | 2.39 | 20,455 | 2.39 | 3.73 | 35 |
| 50 | 18-Jun | 1,899.00 | 1,915.30 | 1,861.90 | 1,873.10 | 1,887.40 | -0.28 | 2,710.68 | 43,556 | 2.33 | 20,515 | 2.40 | 3.87 | 35 |
| 51 | 17-Jun | 1,897.00 | 1,919.80 | 1,858.80 | 1,878.30 | 1,889.04 | -0.79 | 2,718.21 | 34,787 | 1.86 | 16,921 | 1.98 | 3.20 | 29 |
| 52 | 16-Jun | 1,952.90 | 1,962.00 | 1,830.20 | 1,893.20 | 1,888.27 | -2.26 | 2,739.77 | 71,456 | 3.83 | 26,387 | 3.08 | 4.98 | 45 |
| 53 | 13-Jun | 1,850.10 | 2,024.00 | 1,820.70 | 1,936.90 | 1,970.06 | 3.21 | 2,803.01 | 222,145 | 11.90 | 68,123 | 7.96 | 13.42 | 115 |
| 54 | 12-Jun | 1,892.00 | 1,923.40 | 1,851.10 | 1,876.70 | 1,884.50 | -0.50 | 2,715.89 | 36,617 | 1.96 | 13,952 | 1.63 | 2.63 | 24 |
| 55 | 11-Jun | 1,890.90 | 1,920.40 | 1,869.80 | 1,886.20 | 1,890.45 | -0.23 | 2,729.64 | 24,720 | 1.32 | 11,776 | 1.38 | 2.23 | 20 |
| 56 | 10-Jun | 1,898.30 | 1,926.80 | 1,886.00 | 1,890.60 | 1,904.35 | 0.38 | 2,736.01 | 19,566 | 1.05 | 9,139 | 1.07 | 1.74 | 15 |
| 57 | 09-Jun | 1,924.00 | 2,000.00 | 1,869.70 | 1,883.50 | 1,931.37 | -1.01 | 2,725.73 | 83,232 | 4.46 | 26,175 | 3.06 | 5.06 | 44 |
| 58 | 06-Jun | 1,915.30 | 1,964.00 | 1,894.20 | 1,902.70 | 1,921.54 | -0.18 | 2,753.52 | 25,335 | 1.36 | 10,630 | 1.24 | 2.04 | 18 |
| 59 | 05-Jun | 1,914.00 | 1,940.00 | 1,884.00 | 1,906.20 | 1,912.71 | 1.02 | 2,758.59 | 25,357 | 1.36 | 11,585 | 1.35 | 2.22 | 20 |
| 60 | 04-Jun | 1,905.00 | 1,914.90 | 1,871.30 | 1,886.90 | 1,893.40 | -1.38 | 2,730.65 | 19,976 | 1.07 | 9,819 | 1.15 | 1.86 | 17 |
| 61 | 03-Jun | 1,892.10 | 1,943.00 | 1,892.10 | 1,913.40 | 1,920.27 | 0.72 | 2,769.00 | 26,928 | 1.44 | 13,553 | 1.58 | 2.60 | 23 |
| 62 | 02-Jun | 1,919.90 | 1,949.30 | 1,888.00 | 1,899.80 | 1,920.41 | 0.64 | 2,749.32 | 85,248 | 4.56 | 24,444 | 2.86 | 4.69 | 41 |
| 63 | 30-May | 1,848.00 | 1,934.00 | 1,800.00 | 1,887.70 | 1,891.65 | 2.83 | 2,731.81 | 182,493 | 9.77 | 58,794 | 6.87 | 11.12 | 100 |
| 64 | 29-May | 1,830.00 | 1,858.80 | 1,793.50 | 1,835.80 | 1,835.19 | 0.75 | 2,656.70 | 37,207 | 1.99 | 16,496 | 1.93 | 3.03 | 28 |
| 65 | 28-May | 1,764.00 | 1,850.40 | 1,730.00 | 1,822.20 | 1,804.69 | 4.10 | 2,637.02 | 112,223 | 6.01 | 64,649 | 7.56 | 11.67 | 110 |
| 66 | 27-May | 1,701.40 | 1,762.00 | 1,698.80 | 1,750.40 | 1,736.96 | 2.88 | 2,533.12 | 31,843 | 1.71 | 20,390 | 2.38 | 3.54 | 35 |
| 67 | 26-May | 1,748.00 | 1,752.00 | 1,694.10 | 1,701.40 | 1,722.11 | -2.44 | 2,462.21 | 25,762 | 1.38 | 12,758 | 1.49 | 2.20 | 22 |