| Macro-sector: Industrials | Band: 5 | High52 Price: 409.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 161.25 | Barrier: 178.99; Drift%: -2.2 |
| Basic Industry: Construction Vehicles | Total Equity: 66,602,056 | Low52 Date: 30-Mar-2026 | SHP: 68.43 / 0.04 / 0.82 / 29.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 300.2 / 254.4 | Week: 250.23 / 206.0 | Day: 183.87 / 169.56 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 171.61 | 183.87 | 169.56 | 175.14 | 176.92 | 2.87 | 1,166.47 | 270,750 | 85.25 | 108,713 | 59.47 | 1.92 | 56 |
| 2 | 06-Apr | 179.80 | 179.90 | 168.54 | 170.25 | 170.72 | -3.66 | 1,133.90 | 78,016 | 24.56 | 51,796 | 28.33 | 0.88 | 27 |
| 3 | 02-Apr | 171.80 | 180.90 | 169.11 | 176.71 | 175.14 | -0.10 | 1,176.92 | 103,378 | 32.55 | 72,793 | 39.82 | 1.27 | 38 |
| 4 | 01-Apr | 171.00 | 178.99 | 168.22 | 176.88 | 174.70 | 8.14 | 1,178.06 | 74,906 | 23.59 | 40,144 | 21.96 | 0.70 | 21 |
| 5 | 30-Mar | 166.10 | 167.41 | 161.25 | 163.56 | 164.80 | -2.74 | 1,089.34 | 127,266 | 40.07 | 77,455 | 42.37 | 1.28 | 40 |
| 6 | 27-Mar | 180.50 | 181.80 | 167.01 | 168.17 | 171.29 | -7.06 | 1,120.05 | 128,807 | 40.56 | 104,792 | 57.33 | 1.79 | 54 |
| 7 | 25-Mar | 169.50 | 184.00 | 169.50 | 180.94 | 175.02 | 6.85 | 1,205.10 | 221,293 | 69.68 | 124,675 | 68.20 | 2.18 | 65 |
| 8 | 24-Mar | 170.65 | 172.66 | 167.42 | 169.34 | 169.54 | 0.65 | 1,127.84 | 102,162 | 32.17 | 60,075 | 32.86 | 1.02 | 31 |
| 9 | 23-Mar | 180.00 | 182.61 | 166.09 | 168.25 | 174.04 | -10.14 | 1,120.58 | 118,330 | 37.26 | 72,044 | 39.41 | 1.25 | 37 |
| 10 | 20-Mar | 193.80 | 193.80 | 185.00 | 187.24 | 189.60 | -1.39 | 1,247.06 | 82,289 | 25.91 | 65,019 | 35.57 | 1.23 | 34 |
| 11 | 19-Mar | 188.00 | 194.09 | 188.00 | 189.88 | 191.09 | 0.17 | 1,264.64 | 51,203 | 16.12 | 33,184 | 18.15 | 0.63 | 17 |
| 12 | 18-Mar | 185.30 | 191.74 | 185.30 | 189.55 | 188.68 | 0.67 | 1,262.44 | 72,059 | 22.69 | 38,646 | 21.14 | 0.73 | 20 |
| 13 | 17-Mar | 200.99 | 200.99 | 185.19 | 188.29 | 189.33 | -4.12 | 1,254.05 | 175,858 | 55.37 | 120,462 | 65.90 | 2.28 | 62 |
| 14 | 16-Mar | 200.40 | 206.00 | 193.06 | 196.39 | 198.27 | -3.22 | 1,308.00 | 68,074 | 21.43 | 36,312 | 19.86 | 0.72 | 19 |
| 15 | 13-Mar | 205.25 | 209.09 | 200.01 | 202.92 | 203.24 | -3.11 | 1,351.49 | 47,335 | 14.90 | 27,789 | 15.20 | 0.56 | 14 |
| 16 | 12-Mar | 194.88 | 218.80 | 190.80 | 209.43 | 209.12 | 7.41 | 1,394.85 | 383,441 | 120.73 | 62,840 | 34.38 | 1.31 | 33 |
| 17 | 11-Mar | 201.00 | 203.85 | 194.52 | 194.98 | 197.80 | -1.26 | 1,298.61 | 35,823 | 11.28 | 27,522 | 15.06 | 0.54 | 14 |
| 18 | 10-Mar | 197.99 | 201.19 | 194.35 | 197.47 | 196.99 | 2.69 | 1,315.19 | 33,593 | 10.58 | 23,348 | 12.77 | 0.46 | 12 |
| 19 | 09-Mar | 200.56 | 200.56 | 186.01 | 192.29 | 191.36 | -4.12 | 1,280.69 | 51,484 | 16.21 | 36,562 | 20.00 | 0.70 | 19 |
| 20 | 06-Mar | 207.10 | 212.00 | 198.55 | 200.56 | 203.46 | -4.73 | 1,335.77 | 57,195 | 18.01 | 30,207 | 16.52 | 0.61 | 16 |
| 21 | 05-Mar | 210.26 | 212.50 | 205.50 | 210.51 | 209.81 | 1.83 | 1,402.04 | 22,431 | 7.06 | 15,176 | 8.30 | 0.32 | 8 |
| 22 | 04-Mar | 215.89 | 215.89 | 205.10 | 206.72 | 209.42 | -2.96 | 1,376.80 | 25,753 | 8.11 | 16,570 | 9.06 | 0.35 | 9 |
| 23 | 02-Mar | 208.98 | 220.58 | 201.66 | 213.03 | 212.97 | 1.94 | 1,418.82 | 62,341 | 19.63 | 16,751 | 9.16 | 0.36 | 9 |
| 24 | 27-Feb | 206.00 | 213.50 | 206.00 | 208.98 | 209.64 | 0.22 | 1,391.85 | 20,108 | 6.33 | 14,013 | 7.67 | 0.29 | 7 |
| 25 | 26-Feb | 211.90 | 212.05 | 207.00 | 208.52 | 209.23 | -0.12 | 1,388.79 | 26,101 | 8.22 | 20,005 | 10.94 | 0.42 | 10 |
| 26 | 25-Feb | 229.90 | 229.90 | 206.00 | 208.78 | 214.82 | -8.19 | 1,390.52 | 136,856 | 43.09 | 85,992 | 47.04 | 1.85 | 44 |
| 27 | 24-Feb | 236.25 | 240.29 | 224.10 | 227.41 | 231.62 | -5.86 | 1,514.60 | 45,460 | 14.31 | 28,651 | 15.67 | 0.66 | 15 |
| 28 | 23-Feb | 250.23 | 250.23 | 235.20 | 241.56 | 243.20 | -3.46 | 1,608.84 | 54,435 | 17.14 | 28,315 | 15.49 | 0.69 | 15 |
| 29 | 20-Feb | 255.85 | 269.20 | 247.00 | 250.23 | 259.65 | -1.76 | 1,666.58 | 203,729 | 64.15 | 48,765 | 26.68 | 1.27 | 25 |
| 30 | 19-Feb | 229.99 | 272.02 | 229.99 | 254.72 | 266.43 | 12.36 | 1,696.49 | 952,342 | 299.86 | 155,982 | 85.33 | 4.16 | 81 |
| 31 | 18-Feb | 232.72 | 233.63 | 224.41 | 226.69 | 228.07 | -1.61 | 1,509.80 | 12,858 | 4.05 | 7,822 | 4.28 | 0.18 | 4 |
| 32 | 17-Feb | 222.00 | 238.50 | 222.00 | 230.41 | 232.83 | 4.06 | 1,534.58 | 46,125 | 14.52 | 29,435 | 16.10 | 0.69 | 15 |
| 33 | 16-Feb | 257.00 | 257.11 | 213.51 | 221.42 | 229.76 | -13.37 | 1,474.70 | 115,979 | 36.52 | 45,485 | 24.88 | 1.05 | 24 |
| 34 | 13-Feb | 256.30 | 264.90 | 252.65 | 255.59 | 257.01 | -0.28 | 1,702.28 | 27,381 | 8.62 | 19,669 | 10.76 | 0.51 | 10 |
| 35 | 12-Feb | 252.00 | 260.00 | 252.00 | 256.30 | 257.43 | 0.40 | 1,707.01 | 8,570 | 2.70 | 3,960 | 2.17 | 0.10 | 2 |
| 36 | 11-Feb | 252.41 | 261.99 | 252.41 | 255.28 | 256.31 | -0.38 | 1,700.22 | 9,619 | 3.03 | 5,791 | 3.17 | 0.15 | 3 |
| 37 | 10-Feb | 257.20 | 264.99 | 254.40 | 256.25 | 258.67 | -1.17 | 1,706.68 | 21,594 | 6.80 | 13,307 | 7.28 | 0.34 | 7 |
| 38 | 09-Feb | 247.88 | 269.50 | 247.03 | 259.28 | 260.34 | 4.96 | 1,726.86 | 43,177 | 13.59 | 23,118 | 12.65 | 0.60 | 12 |
| 39 | 06-Feb | 243.86 | 252.49 | 241.01 | 247.03 | 246.97 | 1.06 | 1,645.27 | 18,641 | 5.87 | 8,853 | 4.84 | 0.22 | 4 |
| 40 | 05-Feb | 246.40 | 249.80 | 242.00 | 244.45 | 246.10 | 0.23 | 1,628.09 | 6,468 | 2.04 | 4,264 | 2.33 | 0.10 | 2 |
| 41 | 04-Feb | 245.71 | 249.99 | 240.01 | 243.90 | 244.58 | -0.74 | 1,624.42 | 22,541 | 7.10 | 9,693 | 5.30 | 0.24 | 5 |
| 42 | 03-Feb | 243.15 | 254.84 | 231.84 | 245.71 | 244.87 | 5.19 | 1,636.48 | 72,655 | 22.88 | 35,906 | 19.64 | 0.88 | 18 |
| 43 | 02-Feb | 239.36 | 239.36 | 223.31 | 233.58 | 233.11 | -1.92 | 1,555.69 | 6,723 | 2.12 | 3,832 | 2.10 | 0.09 | 2 |
| 44 | 01-Feb | 235.66 | 243.18 | 235.00 | 238.16 | 238.29 | 0.72 | 1,586.19 | 7,433 | 2.34 | 5,989 | 3.28 | 0.14 | 3 |
| 45 | 30-Jan | 250.40 | 250.40 | 234.60 | 236.45 | 242.93 | -2.80 | 1,574.81 | 4,686 | 1.48 | 2,227 | 1.22 | 0.05 | 1 |
| 46 | 29-Jan | 254.40 | 257.80 | 241.50 | 243.25 | 248.09 | -4.33 | 1,620.10 | 59,769 | 18.82 | 26,833 | 14.68 | 0.67 | 13 |
| 47 | 28-Jan | 224.95 | 261.15 | 224.35 | 254.25 | 242.38 | 14.09 | 1,693.36 | 50,951 | 16.04 | 25,687 | 14.05 | 0.62 | 13 |
| 48 | 27-Jan | 218.85 | 226.15 | 218.80 | 222.85 | 223.75 | 2.20 | 1,484.23 | 34,552 | 10.88 | 27,946 | 15.29 | 0.63 | 14 |
| 49 | 23-Jan | 232.95 | 232.95 | 216.90 | 218.05 | 220.41 | -4.41 | 1,452.26 | 51,365 | 16.17 | 39,524 | 21.62 | 0.87 | 20 |
| 50 | 22-Jan | 223.40 | 233.70 | 223.40 | 228.10 | 228.20 | 1.20 | 1,519.19 | 10,989 | 3.46 | 5,243 | 2.87 | 0.12 | 3 |
| 51 | 21-Jan | 249.95 | 249.95 | 223.00 | 225.40 | 229.83 | -1.85 | 1,501.21 | 23,025 | 7.25 | 14,803 | 8.10 | 0.34 | 7 |
| 52 | 20-Jan | 235.25 | 236.50 | 227.10 | 229.65 | 231.95 | -3.31 | 1,529.52 | 10,989 | 3.46 | 7,557 | 4.13 | 0.18 | 4 |
| 53 | 19-Jan | 251.05 | 251.05 | 235.60 | 237.50 | 242.06 | -5.04 | 1,581.80 | 23,590 | 7.43 | 13,133 | 7.18 | 0.32 | 6 |
| 54 | 16-Jan | 255.00 | 255.40 | 248.90 | 250.10 | 251.80 | -1.15 | 1,665.72 | 7,118 | 2.24 | 5,039 | 2.76 | 0.13 | 2 |
| 55 | 14-Jan | 255.45 | 257.00 | 252.40 | 253.00 | 254.48 | -0.39 | 1,685.00 | 3,561 | 1.12 | 1,827 | 1.00 | 0.05 | 1 |
| 56 | 13-Jan | 258.55 | 259.20 | 253.55 | 254.00 | 256.11 | -0.94 | 1,691.00 | 5,729 | 1.80 | 3,368 | 1.84 | 0.09 | 2 |
| 57 | 12-Jan | 252.50 | 261.10 | 252.40 | 256.40 | 255.41 | -0.49 | 1,707.68 | 12,256 | 3.86 | 8,509 | 4.65 | 0.22 | 4 |
| 58 | 09-Jan | 264.60 | 264.60 | 253.10 | 257.65 | 256.47 | -1.74 | 1,716.00 | 15,778 | 4.97 | 11,851 | 6.48 | 0.30 | 6 |
| 59 | 08-Jan | 270.00 | 270.00 | 260.95 | 262.20 | 264.17 | -2.47 | 1,746.31 | 8,685 | 2.73 | 5,697 | 3.12 | 0.15 | 3 |
| 60 | 07-Jan | 269.95 | 272.00 | 266.00 | 268.85 | 267.76 | -0.43 | 1,790.60 | 9,519 | 3.00 | 6,664 | 3.65 | 0.18 | 3 |
| 61 | 06-Jan | 271.00 | 272.60 | 266.45 | 270.00 | 269.88 | -0.37 | 1,798.00 | 6,969 | 2.19 | 3,860 | 2.11 | 0.10 | 2 |
| 62 | 05-Jan | 277.75 | 277.75 | 269.50 | 271.00 | 271.51 | -0.51 | 1,804.00 | 10,555 | 3.32 | 5,414 | 2.96 | 0.15 | 3 |
| 63 | 02-Jan | 272.45 | 276.90 | 270.15 | 272.40 | 273.72 | 0.37 | 1,814.24 | 7,633 | 2.40 | 5,439 | 2.98 | 0.15 | 3 |
| 64 | 01-Jan | 270.00 | 275.20 | 268.80 | 271.40 | 271.98 | 0.06 | 1,807.58 | 3,175 | 1.00 | 1,873 | 1.02 | 0.05 | 1 |
| 65 | 31-Dec | 274.15 | 274.40 | 269.15 | 271.25 | 271.00 | 0.30 | 1,806.58 | 4,715 | 1.48 | 2,736 | 1.50 | 0.00 | 1 |
| 66 | 30-Dec | 275.95 | 275.95 | 268.90 | 270.45 | 270.76 | -0.77 | 1,801.25 | 5,791 | 1.82 | 4,033 | 2.21 | 0.11 | 2 |
| 67 | 29-Dec | 272.00 | 273.85 | 268.55 | 272.55 | 271.73 | 0.26 | 1,815.24 | 7,130 | 2.24 | 4,892 | 2.68 | 0.13 | 2 |