| Macro-sector: Industrials | Band: 20 | High52 Price: 3,253.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: 2,112.5; Drift%: 29.83 |
| 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 / 15.24 / 0.04 / 40.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,787.0 / 1,028.4 | Month: 1,934.0 / 1,530.0 | Week: 2,745.0 / 2,018.6 | Day: 3,129.8 / 2,981.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,049.10 | 3,129.80 | 2,981.00 | 3,010.60 | 3,069.51 | -2.35 | 4,356.83 | 274,994 | 21.44 | 57,626 | 10.17 | 17.69 | 98 |
| 2 | 10-Jul | 3,040.00 | 3,145.50 | 2,970.60 | 3,082.90 | 3,078.37 | 0.83 | 4,461.46 | 365,796 | 28.52 | 59,058 | 10.42 | 18.18 | 100 |
| 3 | 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 | 116.55 | 192,042 | 33.89 | 59.00 | 326 |
| 4 | 08-Jul | 2,696.80 | 2,897.80 | 2,673.10 | 2,849.80 | 2,828.49 | 5.72 | 4,124.13 | 595,067 | 46.40 | 80,725 | 14.25 | 22.83 | 137 |
| 5 | 07-Jul | 2,714.80 | 2,757.00 | 2,554.20 | 2,695.50 | 2,664.48 | -1.00 | 3,900.83 | 327,999 | 25.57 | 70,049 | 12.36 | 18.66 | 119 |
| 6 | 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 | 86.30 | 176,621 | 31.17 | 46.85 | 299 |
| 7 | 03-Jul | 2,330.00 | 2,490.00 | 2,303.50 | 2,470.40 | 2,405.63 | 5.80 | 3,575.08 | 352,115 | 27.46 | 121,703 | 21.48 | 29.28 | 206 |
| 8 | 02-Jul | 2,263.00 | 2,348.00 | 2,211.00 | 2,335.00 | 2,283.46 | 4.36 | 3,379.00 | 248,608 | 19.38 | 79,056 | 13.95 | 18.05 | 134 |
| 9 | 01-Jul | 2,112.50 | 2,276.00 | 2,112.50 | 2,237.50 | 2,234.56 | 6.03 | 3,238.03 | 404,125 | 31.51 | 89,520 | 15.80 | 20.00 | 152 |
| 10 | 30-Jun | 2,040.00 | 2,136.00 | 2,018.60 | 2,110.30 | 2,094.39 | 3.75 | 3,053.95 | 200,651 | 15.65 | 61,546 | 10.86 | 12.89 | 104 |
| 11 | 27-Jun | 1,888.00 | 2,097.40 | 1,870.60 | 2,034.10 | 2,037.30 | 8.61 | 2,943.68 | 378,930 | 29.55 | 84,876 | 14.98 | 17.29 | 144 |
| 12 | 26-Jun | 1,889.90 | 1,889.90 | 1,863.20 | 1,872.90 | 1,876.07 | -0.08 | 2,710.39 | 21,697 | 1.69 | 9,228 | 1.63 | 1.73 | 16 |
| 13 | 25-Jun | 1,767.90 | 1,890.00 | 1,767.90 | 1,874.40 | 1,846.75 | 6.66 | 2,712.57 | 64,084 | 5.00 | 26,422 | 4.66 | 4.88 | 45 |
| 14 | 24-Jun | 1,822.00 | 1,826.40 | 1,738.50 | 1,757.30 | 1,772.84 | -2.45 | 2,543.10 | 43,105 | 3.36 | 23,592 | 4.16 | 4.18 | 40 |
| 15 | 23-Jun | 1,824.00 | 1,826.80 | 1,790.00 | 1,801.50 | 1,808.90 | -1.16 | 2,607.07 | 25,230 | 1.97 | 12,929 | 2.28 | 2.34 | 22 |
| 16 | 20-Jun | 1,811.00 | 1,841.90 | 1,803.10 | 1,822.60 | 1,823.15 | 0.34 | 2,637.60 | 18,674 | 1.46 | 8,556 | 1.51 | 1.56 | 15 |
| 17 | 19-Jun | 1,885.00 | 1,885.00 | 1,786.10 | 1,816.50 | 1,823.01 | -3.02 | 2,628.77 | 44,718 | 3.49 | 20,455 | 3.61 | 3.73 | 35 |
| 18 | 18-Jun | 1,899.00 | 1,915.30 | 1,861.90 | 1,873.10 | 1,887.40 | -0.28 | 2,710.68 | 43,556 | 3.40 | 20,515 | 3.62 | 3.87 | 35 |
| 19 | 17-Jun | 1,897.00 | 1,919.80 | 1,858.80 | 1,878.30 | 1,889.04 | -0.79 | 2,718.21 | 34,787 | 2.71 | 16,921 | 2.99 | 3.20 | 29 |
| 20 | 16-Jun | 1,952.90 | 1,962.00 | 1,830.20 | 1,893.20 | 1,888.27 | -2.26 | 2,739.77 | 71,456 | 5.57 | 26,387 | 4.66 | 4.98 | 45 |
| 21 | 13-Jun | 1,850.10 | 2,024.00 | 1,820.70 | 1,936.90 | 1,970.06 | 3.21 | 2,803.01 | 222,145 | 17.32 | 68,123 | 12.02 | 13.42 | 115 |
| 22 | 12-Jun | 1,892.00 | 1,923.40 | 1,851.10 | 1,876.70 | 1,884.50 | -0.50 | 2,715.89 | 36,617 | 2.86 | 13,952 | 2.46 | 2.63 | 24 |
| 23 | 11-Jun | 1,890.90 | 1,920.40 | 1,869.80 | 1,886.20 | 1,890.45 | -0.23 | 2,729.64 | 24,720 | 1.93 | 11,776 | 2.08 | 2.23 | 20 |
| 24 | 10-Jun | 1,898.30 | 1,926.80 | 1,886.00 | 1,890.60 | 1,904.35 | 0.38 | 2,736.01 | 19,566 | 1.53 | 9,139 | 1.61 | 1.74 | 15 |
| 25 | 09-Jun | 1,924.00 | 2,000.00 | 1,869.70 | 1,883.50 | 1,931.37 | -1.01 | 2,725.73 | 83,232 | 6.49 | 26,175 | 4.62 | 5.06 | 44 |
| 26 | 06-Jun | 1,915.30 | 1,964.00 | 1,894.20 | 1,902.70 | 1,921.54 | -0.18 | 2,753.52 | 25,335 | 1.98 | 10,630 | 1.88 | 2.04 | 18 |
| 27 | 05-Jun | 1,914.00 | 1,940.00 | 1,884.00 | 1,906.20 | 1,912.71 | 1.02 | 2,758.59 | 25,357 | 1.98 | 11,585 | 2.04 | 2.22 | 20 |
| 28 | 04-Jun | 1,905.00 | 1,914.90 | 1,871.30 | 1,886.90 | 1,893.40 | -1.38 | 2,730.65 | 19,976 | 1.56 | 9,819 | 1.73 | 1.86 | 17 |
| 29 | 03-Jun | 1,892.10 | 1,943.00 | 1,892.10 | 1,913.40 | 1,920.27 | 0.72 | 2,769.00 | 26,928 | 2.10 | 13,553 | 2.39 | 2.60 | 23 |
| 30 | 02-Jun | 1,919.90 | 1,949.30 | 1,888.00 | 1,899.80 | 1,920.41 | 0.64 | 2,749.32 | 85,248 | 6.65 | 24,444 | 4.31 | 4.69 | 41 |
| 31 | 30-May | 1,848.00 | 1,934.00 | 1,800.00 | 1,887.70 | 1,891.65 | 2.83 | 2,731.81 | 182,493 | 14.23 | 58,794 | 10.38 | 11.12 | 100 |
| 32 | 29-May | 1,830.00 | 1,858.80 | 1,793.50 | 1,835.80 | 1,835.19 | 0.75 | 2,656.70 | 37,207 | 2.90 | 16,496 | 2.91 | 3.03 | 28 |
| 33 | 28-May | 1,764.00 | 1,850.40 | 1,730.00 | 1,822.20 | 1,804.69 | 4.10 | 2,637.02 | 112,223 | 8.75 | 64,649 | 11.41 | 11.67 | 110 |
| 34 | 27-May | 1,701.40 | 1,762.00 | 1,698.80 | 1,750.40 | 1,736.96 | 2.88 | 2,533.12 | 31,843 | 2.48 | 20,390 | 3.60 | 3.54 | 35 |
| 35 | 26-May | 1,748.00 | 1,752.00 | 1,694.10 | 1,701.40 | 1,722.11 | -2.44 | 2,462.21 | 25,762 | 2.01 | 12,758 | 2.25 | 2.20 | 22 |
| 36 | 23-May | 1,700.00 | 1,772.00 | 1,700.00 | 1,744.00 | 1,747.04 | 2.15 | 2,523.00 | 42,224 | 3.29 | 22,651 | 4.00 | 3.96 | 38 |
| 37 | 22-May | 1,700.00 | 1,721.70 | 1,692.40 | 1,707.30 | 1,705.95 | -1.08 | 2,470.74 | 12,824 | 1.00 | 5,665 | 1.00 | 0.97 | 10 |
| 38 | 21-May | 1,680.30 | 1,731.00 | 1,659.10 | 1,726.00 | 1,706.26 | 2.72 | 2,497.00 | 34,069 | 2.66 | 14,211 | 2.51 | 2.42 | 24 |
| 39 | 20-May | 1,690.00 | 1,713.70 | 1,660.20 | 1,680.30 | 1,685.25 | -1.70 | 2,431.67 | 20,342 | 1.59 | 9,426 | 1.66 | 1.59 | 16 |
| 40 | 19-May | 1,740.10 | 1,746.20 | 1,688.00 | 1,709.30 | 1,713.86 | -1.99 | 2,473.64 | 22,125 | 1.73 | 9,831 | 1.74 | 1.68 | 17 |
| 41 | 16-May | 1,707.60 | 1,775.00 | 1,684.10 | 1,744.00 | 1,728.46 | 3.79 | 2,523.00 | 123,035 | 9.59 | 41,180 | 7.27 | 7.12 | 70 |
| 42 | 15-May | 1,582.00 | 1,708.00 | 1,568.10 | 1,680.30 | 1,659.70 | 6.93 | 2,431.67 | 179,892 | 14.03 | 84,348 | 14.89 | 14.00 | 143 |
| 43 | 14-May | 1,574.00 | 1,586.00 | 1,557.10 | 1,571.40 | 1,571.66 | 0.33 | 2,274.07 | 67,442 | 5.26 | 41,359 | 7.30 | 6.50 | 70 |
| 44 | 13-May | 1,570.00 | 1,580.00 | 1,551.30 | 1,566.20 | 1,567.14 | -0.08 | 2,266.55 | 26,399 | 2.06 | 17,505 | 3.09 | 2.74 | 30 |
| 45 | 12-May | 1,551.90 | 1,574.80 | 1,550.00 | 1,567.40 | 1,564.90 | 2.38 | 2,268.29 | 47,439 | 3.70 | 24,720 | 4.36 | 3.87 | 42 |
| 46 | 09-May | 1,540.70 | 1,541.10 | 1,530.00 | 1,530.90 | 1,532.58 | -0.64 | 2,215.46 | 35,545 | 2.77 | 21,915 | 3.87 | 3.36 | 37 |
| 47 | 08-May | 1,561.90 | 1,564.80 | 1,531.00 | 1,540.70 | 1,551.04 | -1.26 | 2,229.65 | 23,336 | 1.82 | 13,853 | 2.44 | 2.15 | 24 |
| 48 | 07-May | 1,540.10 | 1,564.90 | 1,530.00 | 1,560.30 | 1,551.61 | 0.59 | 2,258.01 | 33,518 | 2.61 | 15,050 | 2.66 | 2.34 | 26 |
| 49 | 06-May | 1,559.60 | 1,569.60 | 1,541.00 | 1,551.20 | 1,552.48 | -0.54 | 2,244.84 | 30,467 | 2.38 | 15,125 | 2.67 | 2.35 | 26 |
| 50 | 05-May | 1,563.00 | 1,575.00 | 1,541.10 | 1,559.60 | 1,553.71 | 0.61 | 2,257.00 | 34,258 | 2.67 | 16,717 | 2.95 | 2.60 | 28 |
| 51 | 02-May | 1,555.30 | 1,577.40 | 1,530.00 | 1,550.10 | 1,557.66 | 1.75 | 2,243.25 | 69,468 | 5.42 | 28,237 | 4.98 | 4.40 | 48 |
| 52 | 30-Apr | 1,553.00 | 1,565.00 | 1,520.00 | 1,523.50 | 1,538.19 | -1.79 | 2,204.76 | 49,905 | 3.89 | 26,315 | 4.64 | 4.05 | 45 |
| 53 | 29-Apr | 1,550.00 | 1,588.70 | 1,520.00 | 1,551.20 | 1,550.11 | -2.81 | 2,244.84 | 255,233 | 19.90 | 147,984 | 26.12 | 22.94 | 251 |
| 54 | 28-Apr | 1,680.00 | 1,687.90 | 1,596.10 | 1,596.10 | 1,617.50 | -10.00 | 2,309.82 | 90,496 | 7.06 | 61,495 | 10.85 | 9.95 | 104 |
| 55 | 25-Apr | 1,785.00 | 1,794.10 | 1,688.00 | 1,773.40 | 1,739.89 | -0.43 | 2,566.40 | 41,727 | 3.25 | 17,706 | 3.12 | 3.08 | 30 |
| 56 | 24-Apr | 1,751.80 | 1,819.50 | 1,751.80 | 1,781.10 | 1,784.54 | 1.67 | 2,577.54 | 37,027 | 2.89 | 18,014 | 3.18 | 3.21 | 31 |
| 57 | 23-Apr | 1,785.00 | 1,806.10 | 1,742.00 | 1,751.80 | 1,758.01 | -1.64 | 2,535.14 | 47,380 | 3.69 | 24,130 | 4.26 | 4.24 | 41 |
| 58 | 22-Apr | 1,933.90 | 1,954.40 | 1,763.10 | 1,781.00 | 1,846.92 | -5.18 | 2,577.00 | 182,117 | 14.20 | 70,170 | 12.38 | 12.96 | 119 |
| 59 | 21-Apr | 1,729.50 | 1,878.20 | 1,729.50 | 1,878.20 | 1,837.73 | 10.00 | 2,718.06 | 138,843 | 10.83 | 73,576 | 12.99 | 13.52 | 125 |
| 60 | 17-Apr | 1,702.00 | 1,724.00 | 1,650.00 | 1,707.50 | 1,695.64 | 0.49 | 2,471.03 | 22,079 | 1.72 | 10,076 | 1.78 | 1.71 | 17 |
| 61 | 16-Apr | 1,749.00 | 1,749.00 | 1,680.00 | 1,699.20 | 1,705.35 | -1.40 | 2,459.02 | 27,140 | 2.12 | 12,030 | 2.12 | 2.05 | 20 |
| 62 | 15-Apr | 1,685.00 | 1,797.30 | 1,674.70 | 1,723.40 | 1,735.67 | 3.32 | 2,494.04 | 65,235 | 5.09 | 25,027 | 4.42 | 4.34 | 42 |
| 63 | 11-Apr | 1,707.35 | 1,711.60 | 1,660.05 | 1,668.10 | 1,691.72 | -1.22 | 2,414.02 | 26,841 | 2.09 | 11,553 | 2.04 | 1.95 | 20 |
| 64 | 09-Apr | 1,620.00 | 1,770.00 | 1,563.35 | 1,688.65 | 1,688.80 | 4.58 | 2,443.75 | 157,988 | 12.32 | 38,207 | 6.74 | 6.45 | 65 |
| 65 | 08-Apr | 1,590.00 | 1,624.00 | 1,570.60 | 1,614.70 | 1,599.70 | 2.99 | 2,336.74 | 19,705 | 1.54 | 7,534 | 1.33 | 1.21 | 13 |
| 66 | 07-Apr | 1,450.20 | 1,586.00 | 1,442.35 | 1,567.80 | 1,535.32 | -2.17 | 2,268.86 | 53,110 | 4.14 | 22,931 | 4.05 | 3.52 | 39 |
| 67 | 04-Apr | 1,645.70 | 1,645.70 | 1,553.95 | 1,602.60 | 1,597.50 | -1.65 | 2,319.23 | 37,701 | 2.94 | 13,600 | 2.40 | 2.17 | 23 |