| Macro-sector: Industrials | Band: 20 | High52 Price: 2,405.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-May-2024 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10 | Low52 Price: 1,028.4 | Barrier: -; Drift%: - |
| Basic Industry: Commercial Vehicles | Total Equity: 14,471,646 | Low52 Date: 28-Feb-2025 | SHP: 43.96 / 15.24 / 0.04 / 40.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,787.0 / 1,028.4 | Month: 1,787.0 / 1,078.5 | Week: 1,775.0 / 1,550.0 | Day: 1,731.0 / 1,659.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,680.30 | 1,731.00 | 1,659.10 | 1,726.00 | 1,706.26 | 2.72 | 2,497.00 | 34,069 | 1.73 | 14,211 | 1.89 | 2.42 | 0.24 |
| 2 | 20-May | 1,690.00 | 1,713.70 | 1,660.20 | 1,680.30 | 1,685.25 | -1.70 | 2,431.67 | 20,342 | 1.03 | 9,426 | 1.25 | 1.59 | 0.16 |
| 3 | 19-May | 1,740.10 | 1,746.20 | 1,688.00 | 1,709.30 | 1,713.86 | -1.99 | 2,473.64 | 22,125 | 1.12 | 9,831 | 1.30 | 1.68 | 0.17 |
| 4 | 16-May | 1,707.60 | 1,775.00 | 1,684.10 | 1,744.00 | 1,728.46 | 3.79 | 2,523.00 | 123,035 | 6.24 | 41,180 | 5.47 | 7.12 | 0.70 |
| 5 | 15-May | 1,582.00 | 1,708.00 | 1,568.10 | 1,680.30 | 1,659.70 | 6.93 | 2,431.67 | 179,892 | 9.13 | 84,348 | 11.19 | 14.00 | 1.43 |
| 6 | 14-May | 1,574.00 | 1,586.00 | 1,557.10 | 1,571.40 | 1,571.66 | 0.33 | 2,274.07 | 67,442 | 3.42 | 41,359 | 5.49 | 6.50 | 0.70 |
| 7 | 13-May | 1,570.00 | 1,580.00 | 1,551.30 | 1,566.20 | 1,567.14 | -0.08 | 2,266.55 | 26,399 | 1.34 | 17,505 | 2.32 | 2.74 | 0.30 |
| 8 | 12-May | 1,551.90 | 1,574.80 | 1,550.00 | 1,567.40 | 1,564.90 | 2.38 | 2,268.29 | 47,439 | 2.41 | 24,720 | 3.28 | 3.87 | 0.42 |
| 9 | 09-May | 1,540.70 | 1,541.10 | 1,530.00 | 1,530.90 | 1,532.58 | -0.64 | 2,215.46 | 35,545 | 1.80 | 21,915 | 2.91 | 3.36 | 0.37 |
| 10 | 08-May | 1,561.90 | 1,564.80 | 1,531.00 | 1,540.70 | 1,551.04 | -1.26 | 2,229.65 | 23,336 | 1.18 | 13,853 | 1.84 | 2.15 | 0.24 |
| 11 | 07-May | 1,540.10 | 1,564.90 | 1,530.00 | 1,560.30 | 1,551.61 | 0.59 | 2,258.01 | 33,518 | 1.70 | 15,050 | 2.00 | 2.34 | 0.26 |
| 12 | 06-May | 1,559.60 | 1,569.60 | 1,541.00 | 1,551.20 | 1,552.48 | -0.54 | 2,244.84 | 30,467 | 1.55 | 15,125 | 2.01 | 2.35 | 0.26 |
| 13 | 05-May | 1,563.00 | 1,575.00 | 1,541.10 | 1,559.60 | 1,553.71 | 0.61 | 2,257.00 | 34,258 | 1.74 | 16,717 | 2.22 | 2.60 | 0.28 |
| 14 | 02-May | 1,555.30 | 1,577.40 | 1,530.00 | 1,550.10 | 1,557.66 | 1.75 | 2,243.25 | 69,468 | 3.53 | 28,237 | 3.75 | 4.40 | 0.48 |
| 15 | 30-Apr | 1,553.00 | 1,565.00 | 1,520.00 | 1,523.50 | 1,538.19 | -1.79 | 2,204.76 | 49,905 | 2.53 | 26,315 | 3.49 | 4.05 | 0.45 |
| 16 | 29-Apr | 1,550.00 | 1,588.70 | 1,520.00 | 1,551.20 | 1,550.11 | -2.81 | 2,244.84 | 255,233 | 12.95 | 147,984 | 19.64 | 22.94 | 2.51 |
| 17 | 28-Apr | 1,680.00 | 1,687.90 | 1,596.10 | 1,596.10 | 1,617.50 | -10.00 | 2,309.82 | 90,496 | 4.59 | 61,495 | 8.16 | 9.95 | 1.04 |
| 18 | 25-Apr | 1,785.00 | 1,794.10 | 1,688.00 | 1,773.40 | 1,739.89 | -0.43 | 2,566.40 | 41,727 | 2.12 | 17,706 | 2.35 | 3.08 | 0.30 |
| 19 | 24-Apr | 1,751.80 | 1,819.50 | 1,751.80 | 1,781.10 | 1,784.54 | 1.67 | 2,577.54 | 37,027 | 1.88 | 18,014 | 2.39 | 3.21 | 0.31 |
| 20 | 23-Apr | 1,785.00 | 1,806.10 | 1,742.00 | 1,751.80 | 1,758.01 | -1.64 | 2,535.14 | 47,380 | 2.40 | 24,130 | 3.20 | 4.24 | 0.41 |
| 21 | 22-Apr | 1,933.90 | 1,954.40 | 1,763.10 | 1,781.00 | 1,846.92 | -5.18 | 2,577.00 | 182,117 | 9.24 | 70,170 | 9.31 | 12.96 | 1.19 |
| 22 | 21-Apr | 1,729.50 | 1,878.20 | 1,729.50 | 1,878.20 | 1,837.73 | 10.00 | 2,718.06 | 138,843 | 7.05 | 73,576 | 9.76 | 13.52 | 1.25 |
| 23 | 17-Apr | 1,702.00 | 1,724.00 | 1,650.00 | 1,707.50 | 1,695.64 | 0.49 | 2,471.03 | 22,079 | 1.12 | 10,076 | 1.34 | 1.71 | 0.17 |
| 24 | 16-Apr | 1,749.00 | 1,749.00 | 1,680.00 | 1,699.20 | 1,705.35 | -1.40 | 2,459.02 | 27,140 | 1.38 | 12,030 | 1.60 | 2.05 | 0.20 |
| 25 | 15-Apr | 1,685.00 | 1,797.30 | 1,674.70 | 1,723.40 | 1,735.67 | 3.32 | 2,494.04 | 65,235 | 3.31 | 25,027 | 3.32 | 4.34 | 0.42 |
| 26 | 11-Apr | 1,707.35 | 1,711.60 | 1,660.05 | 1,668.10 | 1,691.72 | -1.22 | 2,414.02 | 26,841 | 1.36 | 11,553 | 1.53 | 1.95 | 0.20 |
| 27 | 09-Apr | 1,620.00 | 1,770.00 | 1,563.35 | 1,688.65 | 1,688.80 | 4.58 | 2,443.75 | 157,988 | 8.02 | 38,207 | 5.07 | 6.45 | 0.65 |
| 28 | 08-Apr | 1,590.00 | 1,624.00 | 1,570.60 | 1,614.70 | 1,599.70 | 2.99 | 2,336.74 | 19,705 | 1.00 | 7,534 | 1.00 | 1.21 | 0.13 |
| 29 | 07-Apr | 1,450.20 | 1,586.00 | 1,442.35 | 1,567.80 | 1,535.32 | -2.17 | 2,268.86 | 53,110 | 2.70 | 22,931 | 3.04 | 3.52 | 0.39 |
| 30 | 04-Apr | 1,645.70 | 1,645.70 | 1,553.95 | 1,602.60 | 1,597.50 | -1.65 | 2,319.23 | 37,701 | 1.91 | 13,600 | 1.80 | 2.17 | 0.23 |
| 31 | 03-Apr | 1,620.00 | 1,693.45 | 1,610.00 | 1,629.50 | 1,640.74 | -0.61 | 2,358.15 | 36,421 | 1.85 | 11,339 | 1.50 | 1.86 | 0.19 |
| 32 | 02-Apr | 1,679.00 | 1,694.00 | 1,621.40 | 1,639.45 | 1,653.04 | -2.53 | 2,372.55 | 42,863 | 2.18 | 11,175 | 1.48 | 1.85 | 0.19 |
| 33 | 01-Apr | 1,555.05 | 1,724.55 | 1,504.10 | 1,682.05 | 1,640.19 | 7.29 | 2,434.20 | 141,363 | 7.17 | 56,836 | 7.54 | 9.32 | 0.96 |
| 34 | 28-Mar | 1,579.45 | 1,618.70 | 1,550.10 | 1,567.80 | 1,582.79 | 0.69 | 2,268.86 | 35,802 | 1.82 | 14,420 | 1.91 | 2.28 | 0.24 |
| 35 | 27-Mar | 1,620.00 | 1,631.90 | 1,540.05 | 1,557.05 | 1,582.95 | -4.60 | 2,253.31 | 45,585 | 2.31 | 19,937 | 2.65 | 3.16 | 0.34 |
| 36 | 26-Mar | 1,675.00 | 1,710.00 | 1,605.20 | 1,632.05 | 1,653.95 | 1.44 | 2,361.84 | 209,005 | 10.61 | 29,739 | 3.95 | 4.92 | 0.50 |
| 37 | 25-Mar | 1,710.70 | 1,710.70 | 1,600.00 | 1,608.85 | 1,656.21 | -6.77 | 2,328.27 | 92,668 | 4.70 | 31,341 | 4.16 | 5.19 | 0.53 |
| 38 | 24-Mar | 1,673.00 | 1,787.00 | 1,599.90 | 1,725.70 | 1,711.55 | 4.47 | 2,497.37 | 723,274 | 36.70 | 87,039 | 11.55 | 14.90 | 1.48 |
| 39 | 21-Mar | 1,424.35 | 1,699.00 | 1,416.60 | 1,651.90 | 1,566.19 | 15.44 | 2,390.57 | 396,412 | 20.12 | 67,777 | 8.99 | 10.62 | 1.15 |
| 40 | 20-Mar | 1,242.10 | 1,468.00 | 1,240.05 | 1,431.00 | 1,388.57 | 15.21 | 2,070.00 | 265,295 | 13.46 | 64,154 | 8.51 | 8.91 | 1.09 |
| 41 | 19-Mar | 1,145.00 | 1,258.00 | 1,145.00 | 1,242.10 | 1,220.73 | 8.46 | 1,797.52 | 41,797 | 2.12 | 19,928 | 2.64 | 2.43 | 0.34 |
| 42 | 18-Mar | 1,103.80 | 1,157.15 | 1,103.80 | 1,145.25 | 1,141.63 | 3.76 | 1,657.37 | 27,225 | 1.38 | 16,931 | 2.25 | 1.93 | 0.29 |
| 43 | 17-Mar | 1,114.95 | 1,120.45 | 1,091.00 | 1,103.80 | 1,106.25 | -0.03 | 1,597.38 | 19,902 | 1.01 | 13,889 | 1.84 | 1.54 | 0.24 |
| 44 | 13-Mar | 1,131.95 | 1,169.85 | 1,094.00 | 1,104.15 | 1,118.36 | -2.07 | 1,597.89 | 27,185 | 1.38 | 14,078 | 1.87 | 1.57 | 0.24 |
| 45 | 12-Mar | 1,128.85 | 1,154.95 | 1,116.15 | 1,127.50 | 1,135.63 | -0.12 | 1,631.68 | 28,012 | 1.42 | 9,218 | 1.22 | 1.05 | 0.16 |
| 46 | 11-Mar | 1,160.00 | 1,187.30 | 1,116.20 | 1,128.85 | 1,147.24 | -3.61 | 1,633.63 | 23,260 | 1.18 | 11,561 | 1.53 | 1.33 | 0.20 |
| 47 | 10-Mar | 1,245.10 | 1,259.95 | 1,152.10 | 1,171.15 | 1,201.72 | -7.23 | 1,694.85 | 18,607 | 0.94 | 10,235 | 1.36 | 1.23 | 0.17 |
| 48 | 07-Mar | 1,226.00 | 1,266.40 | 1,216.25 | 1,262.40 | 1,252.29 | 2.97 | 1,826.90 | 15,300 | 0.78 | 6,932 | 0.92 | 0.87 | 0.12 |
| 49 | 06-Mar | 1,193.95 | 1,283.00 | 1,186.05 | 1,226.00 | 1,237.25 | 2.99 | 1,774.00 | 31,458 | 1.60 | 10,568 | 1.40 | 1.31 | 0.18 |
| 50 | 05-Mar | 1,132.15 | 1,199.00 | 1,132.15 | 1,190.40 | 1,183.61 | 3.66 | 1,722.70 | 17,724 | 0.90 | 7,342 | 0.97 | 0.87 | 0.12 |
| 51 | 04-Mar | 1,100.00 | 1,164.00 | 1,100.00 | 1,148.35 | 1,144.13 | 1.81 | 1,661.85 | 35,895 | 1.82 | 10,514 | 1.40 | 1.20 | 0.18 |
| 52 | 03-Mar | 1,078.50 | 1,164.00 | 1,078.50 | 1,127.95 | 1,127.96 | 6.83 | 1,632.33 | 178,540 | 9.06 | 26,995 | 3.58 | 3.04 | 0.46 |
| 53 | 28-Feb | 1,072.05 | 1,072.05 | 1,028.40 | 1,055.80 | 1,045.88 | -1.87 | 1,527.92 | 19,479 | 0.99 | 12,465 | 1.65 | 1.30 | 0.21 |
| 54 | 27-Feb | 1,104.65 | 1,113.95 | 1,071.85 | 1,075.95 | 1,083.52 | -2.60 | 1,557.08 | 10,606 | 0.54 | 6,039 | 0.80 | 0.65 | 0.10 |
| 55 | 25-Feb | 1,133.50 | 1,137.55 | 1,100.50 | 1,104.65 | 1,113.89 | -2.30 | 1,598.61 | 7,079 | 0.36 | 3,685 | 0.49 | 0.41 | 0.06 |
| 56 | 24-Feb | 1,125.00 | 1,141.00 | 1,104.10 | 1,130.70 | 1,121.53 | -1.10 | 1,636.31 | 10,136 | 0.51 | 4,939 | 0.66 | 0.55 | 0.08 |
| 57 | 21-Feb | 1,172.50 | 1,198.00 | 1,138.15 | 1,143.30 | 1,159.87 | -2.49 | 1,654.54 | 9,851 | 0.50 | 5,448 | 0.72 | 0.63 | 0.09 |
| 58 | 20-Feb | 1,149.00 | 1,185.00 | 1,132.05 | 1,172.50 | 1,167.24 | 2.45 | 1,696.80 | 7,933 | 0.40 | 3,967 | 0.53 | 0.46 | 0.07 |
| 59 | 19-Feb | 1,099.00 | 1,156.55 | 1,093.30 | 1,144.45 | 1,135.02 | 3.22 | 1,656.21 | 18,291 | 0.93 | 9,305 | 1.23 | 1.06 | 0.16 |
| 60 | 18-Feb | 1,125.05 | 1,146.55 | 1,096.00 | 1,108.80 | 1,108.63 | -2.68 | 1,604.62 | 9,213 | 0.47 | 5,136 | 0.68 | 0.57 | 0.09 |
| 61 | 17-Feb | 1,155.00 | 1,162.00 | 1,101.35 | 1,139.35 | 1,127.89 | -1.28 | 1,648.83 | 19,270 | 0.98 | 7,391 | 0.98 | 0.83 | 0.13 |
| 62 | 14-Feb | 1,204.05 | 1,216.40 | 1,148.55 | 1,154.10 | 1,174.79 | -4.15 | 1,670.17 | 9,695 | 0.49 | 5,343 | 0.71 | 0.63 | 0.09 |
| 63 | 13-Feb | 1,247.80 | 1,247.80 | 1,200.00 | 1,204.05 | 1,221.10 | -2.06 | 1,742.46 | 10,030 | 0.51 | 4,774 | 0.63 | 0.58 | 0.08 |
| 64 | 12-Feb | 1,242.90 | 1,270.00 | 1,183.95 | 1,229.35 | 1,224.50 | -0.87 | 1,779.07 | 17,814 | 0.90 | 8,126 | 1.08 | 1.00 | 0.14 |
| 65 | 11-Feb | 1,292.00 | 1,299.25 | 1,219.80 | 1,240.20 | 1,255.62 | -4.93 | 1,794.77 | 15,837 | 0.80 | 9,020 | 1.20 | 1.13 | 0.15 |
| 66 | 10-Feb | 1,302.00 | 1,315.00 | 1,285.05 | 1,304.50 | 1,294.89 | -1.54 | 1,887.83 | 11,829 | 0.60 | 6,989 | 0.93 | 0.90 | 0.12 |
| 67 | 07-Feb | 1,338.00 | 1,350.00 | 1,265.50 | 1,324.90 | 1,303.43 | -0.97 | 1,917.35 | 60,796 | 3.09 | 12,333 | 1.64 | 1.61 | 0.21 |