| Macro-sector: Industrials | Band: 5 | High52 Price: 435.15 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Aug-2024 | Bumper: 391.0; Drift%: -2.32 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 165.4 | Barrier: -; Drift%: - |
| Basic Industry: Construction Vehicles | Total Equity: 66,602,056 | Low52 Date: 17-Mar-2025 | SHP: 68.43 / 0.08 / 0.87 / 30.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 367.35 / 198.87 | Week: 409.0 / 376.2 | Day: 394.9 / 381.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 394.90 | 394.90 | 381.00 | 382.15 | 385.93 | -2.50 | 2,545.20 | 22,316 | 7.58 | 0 | 0.00 | 0.00 | 11 |
| 2 | 10-Jul | 395.90 | 400.00 | 390.00 | 391.95 | 394.28 | -0.53 | 2,610.47 | 20,933 | 7.11 | 0 | 0.00 | 0.00 | 10 |
| 3 | 09-Jul | 391.05 | 400.00 | 390.00 | 394.05 | 394.60 | 0.52 | 2,624.45 | 24,303 | 8.25 | 0 | 0.00 | 0.00 | 12 |
| 4 | 08-Jul | 395.00 | 399.00 | 391.95 | 392.00 | 394.94 | -0.05 | 2,610.00 | 18,985 | 6.44 | 0 | 0.00 | 0.00 | 9 |
| 5 | 07-Jul | 399.90 | 400.00 | 388.00 | 392.20 | 392.32 | -1.62 | 2,612.13 | 15,634 | 5.31 | 0 | 0.00 | 0.00 | 8 |
| 6 | 04-Jul | 386.00 | 409.00 | 386.00 | 398.65 | 400.97 | 2.10 | 2,655.09 | 71,275 | 24.19 | 0 | 0.00 | 0.00 | 35 |
| 7 | 03-Jul | 385.25 | 394.00 | 376.20 | 390.45 | 386.34 | 0.85 | 2,600.48 | 24,613 | 8.35 | 0 | 0.00 | 0.00 | 12 |
| 8 | 02-Jul | 398.00 | 405.00 | 381.00 | 387.15 | 390.82 | -2.22 | 2,578.50 | 19,639 | 6.67 | 0 | 0.00 | 0.00 | 10 |
| 9 | 01-Jul | 400.00 | 405.00 | 391.00 | 395.95 | 399.00 | 0.41 | 2,637.11 | 14,866 | 5.05 | 0 | 0.00 | 0.00 | 7 |
| 10 | 30-Jun | 387.00 | 399.00 | 381.25 | 394.35 | 392.86 | 2.15 | 2,626.45 | 31,386 | 10.65 | 0 | 0.00 | 0.00 | 15 |
| 11 | 27-Jun | 387.50 | 387.50 | 380.00 | 386.05 | 383.90 | 1.06 | 2,571.17 | 16,550 | 5.62 | 0 | 0.00 | 0.00 | 8 |
| 12 | 26-Jun | 382.40 | 388.95 | 378.00 | 382.00 | 382.80 | 0.29 | 2,544.00 | 17,947 | 6.09 | 0 | 0.00 | 0.00 | 9 |
| 13 | 25-Jun | 377.00 | 388.00 | 366.55 | 380.90 | 380.84 | 0.79 | 2,536.87 | 38,104 | 12.93 | 0 | 0.00 | 0.00 | 19 |
| 14 | 24-Jun | 369.00 | 381.00 | 369.00 | 377.90 | 376.98 | 3.80 | 2,516.89 | 39,547 | 13.42 | 0 | 0.00 | 0.00 | 19 |
| 15 | 23-Jun | 357.00 | 365.00 | 357.00 | 364.05 | 361.25 | 0.76 | 2,424.65 | 18,473 | 6.27 | 0 | 0.00 | 0.00 | 9 |
| 16 | 20-Jun | 366.60 | 366.60 | 357.05 | 361.30 | 362.34 | 1.45 | 2,406.33 | 8,588 | 2.92 | 0 | 0.00 | 0.00 | 4 |
| 17 | 19-Jun | 361.10 | 369.50 | 355.00 | 356.15 | 361.46 | -1.36 | 2,372.03 | 10,056 | 3.41 | 0 | 0.00 | 0.00 | 5 |
| 18 | 18-Jun | 367.60 | 370.00 | 359.00 | 361.05 | 366.30 | -0.51 | 2,404.67 | 16,374 | 5.56 | 0 | 0.00 | 0.00 | 8 |
| 19 | 17-Jun | 357.10 | 377.10 | 356.00 | 362.90 | 363.18 | -0.15 | 2,416.99 | 20,183 | 6.85 | 0 | 0.00 | 0.00 | 10 |
| 20 | 16-Jun | 365.00 | 365.95 | 358.75 | 363.45 | 362.05 | 1.17 | 2,420.65 | 30,551 | 10.37 | 17,396 | 17,396.00 | 0.63 | 9 |
| 21 | 13-Jun | 362.60 | 369.00 | 350.00 | 359.25 | 359.32 | -1.74 | 2,392.68 | 58,880 | 19.99 | 26,616 | 26,616.00 | 0.96 | 13 |
| 22 | 12-Jun | 381.00 | 384.00 | 365.00 | 365.60 | 370.64 | -2.97 | 2,434.97 | 85,228 | 28.93 | 43,997 | 43,997.00 | 1.63 | 22 |
| 23 | 11-Jun | 381.70 | 394.05 | 374.40 | 376.80 | 389.04 | 0.40 | 2,509.57 | 215,470 | 73.14 | 92,274 | 92,274.00 | 3.59 | 45 |
| 24 | 10-Jun | 382.05 | 382.05 | 370.80 | 375.30 | 380.64 | 3.13 | 2,499.58 | 207,920 | 70.58 | 79,008 | 79,008.00 | 3.01 | 39 |
| 25 | 09-Jun | 365.00 | 369.00 | 355.90 | 363.90 | 363.86 | 1.07 | 2,423.65 | 33,403 | 11.34 | 21,126 | 21,126.00 | 0.77 | 10 |
| 26 | 06-Jun | 376.20 | 382.95 | 357.40 | 360.05 | 364.58 | -4.29 | 2,398.01 | 52,841 | 17.94 | 33,684 | 33,684.00 | 1.23 | 17 |
| 27 | 05-Jun | 384.90 | 394.15 | 374.50 | 376.20 | 383.59 | -1.62 | 2,505.57 | 32,051 | 10.88 | 21,427 | 21,427.00 | 0.82 | 11 |
| 28 | 04-Jun | 379.05 | 389.00 | 367.00 | 382.40 | 379.92 | 0.63 | 2,546.86 | 41,466 | 14.08 | 26,482 | 26,482.00 | 1.01 | 13 |
| 29 | 03-Jun | 396.05 | 404.00 | 376.00 | 380.00 | 387.53 | -1.48 | 2,530.00 | 127,060 | 43.13 | 74,075 | 74,075.00 | 2.87 | 36 |
| 30 | 02-Jun | 385.70 | 385.70 | 377.35 | 385.70 | 384.97 | 5.00 | 2,568.84 | 68,898 | 23.39 | 45,715 | 45,715.00 | 1.76 | 22 |
| 31 | 30-May | 360.00 | 367.35 | 356.00 | 367.35 | 364.47 | 5.00 | 2,446.63 | 40,170 | 13.64 | 37,767 | 37,767.00 | 1.38 | 19 |
| 32 | 29-May | 349.86 | 349.86 | 340.00 | 349.86 | 349.77 | 5.00 | 2,330.14 | 275,812 | 93.62 | 150,968 | 150,968.00 | 5.28 | 74 |
| 33 | 28-May | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 5.00 | 2,219.18 | 12,651 | 4.29 | 12,651 | 12,651.00 | 0.42 | 6 |
| 34 | 27-May | 317.34 | 317.34 | 317.34 | 317.34 | 317.34 | 5.00 | 2,113.55 | 12,883 | 4.37 | 10,400 | 10,400.00 | 0.33 | 5 |
| 35 | 26-May | 292.98 | 305.25 | 283.05 | 302.23 | 299.93 | 3.96 | 2,012.91 | 237,046 | 80.46 | 114,055 | 114,055.00 | 3.42 | 56 |
| 36 | 23-May | 290.70 | 290.72 | 281.50 | 290.72 | 288.48 | 5.00 | 1,936.25 | 84,712 | 28.75 | 51,384 | 51,384.00 | 1.48 | 25 |
| 37 | 22-May | 265.17 | 276.88 | 262.86 | 276.88 | 269.52 | 5.00 | 1,844.08 | 37,137 | 12.61 | 24,705 | 24,705.00 | 0.67 | 12 |
| 38 | 21-May | 261.40 | 272.30 | 252.62 | 263.70 | 264.83 | 0.90 | 1,756.30 | 33,626 | 11.41 | 17,386 | 17,386.00 | 0.46 | 9 |
| 39 | 20-May | 275.01 | 275.01 | 260.93 | 261.36 | 266.59 | -4.85 | 1,740.71 | 68,464 | 23.24 | 47,241 | 47,241.00 | 1.26 | 23 |
| 40 | 19-May | 275.58 | 275.58 | 256.91 | 274.67 | 274.03 | 4.65 | 1,829.36 | 308,594 | 104.75 | 183,722 | 183,722.00 | 5.03 | 90 |
| 41 | 16-May | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | 5.00 | 1,748.04 | 2,945 | 1.00 | 2,945 | 2,945.00 | 0.08 | 1 |
| 42 | 15-May | 249.97 | 249.97 | 249.97 | 249.97 | 249.97 | 5.00 | 1,664.85 | 4,462 | 1.51 | 4,462 | 4,462.00 | 0.11 | 2 |
| 43 | 14-May | 230.20 | 238.07 | 230.20 | 238.07 | 236.38 | 5.00 | 1,585.60 | 14,687 | 4.99 | 11,822 | 11,822.00 | 0.28 | 6 |
| 44 | 13-May | 218.74 | 226.74 | 217.30 | 226.74 | 224.53 | 5.00 | 1,510.14 | 17,735 | 6.02 | 12,990 | 12,990.00 | 0.29 | 6 |
| 45 | 12-May | 212.71 | 215.95 | 209.23 | 215.95 | 215.16 | 5.00 | 1,438.27 | 16,390 | 5.56 | 12,436 | 12,436.00 | 0.27 | 6 |
| 46 | 09-May | 198.87 | 208.79 | 198.87 | 205.67 | 202.70 | -1.75 | 1,369.80 | 29,923 | 10.16 | 16,737 | 16,737.00 | 0.34 | 8 |
| 47 | 08-May | 214.43 | 220.38 | 207.05 | 209.34 | 212.45 | -2.23 | 1,394.25 | 30,832 | 10.47 | 19,361 | 19,361.00 | 0.41 | 9 |
| 48 | 07-May | 207.55 | 216.01 | 206.99 | 214.12 | 212.50 | 2.46 | 1,426.08 | 37,439 | 12.71 | 24,758 | 24,758.00 | 0.53 | 12 |
| 49 | 06-May | 218.00 | 218.00 | 207.50 | 208.97 | 209.65 | -3.35 | 1,391.78 | 36,593 | 12.42 | 29,599 | 29,599.00 | 0.62 | 15 |
| 50 | 05-May | 205.00 | 217.50 | 205.00 | 216.22 | 212.95 | 4.35 | 1,440.07 | 37,056 | 12.58 | 25,435 | 25,435.00 | 0.54 | 12 |
| 51 | 02-May | 214.00 | 215.76 | 205.19 | 207.21 | 209.51 | -3.23 | 1,380.06 | 42,914 | 14.57 | 30,270 | 30,270.00 | 0.63 | 15 |
| 52 | 30-Apr | 217.01 | 220.49 | 213.01 | 214.13 | 216.97 | -1.33 | 1,426.15 | 16,982 | 5.76 | 8,249 | 8,249.00 | 0.18 | 4 |
| 53 | 29-Apr | 222.66 | 225.58 | 216.50 | 217.01 | 219.85 | -2.90 | 1,445.33 | 22,948 | 7.79 | 14,577 | 14,577.00 | 0.32 | 7 |
| 54 | 28-Apr | 222.01 | 226.71 | 220.00 | 223.49 | 223.28 | -0.66 | 1,488.49 | 14,256 | 4.84 | 7,359 | 7,359.00 | 0.16 | 4 |
| 55 | 25-Apr | 233.26 | 237.50 | 222.00 | 224.98 | 226.14 | -3.55 | 1,498.41 | 23,893 | 8.11 | 13,282 | 13,282.00 | 0.30 | 7 |
| 56 | 24-Apr | 240.42 | 246.00 | 230.00 | 233.26 | 235.41 | -2.98 | 1,553.56 | 50,419 | 17.11 | 21,232 | 21,232.00 | 0.50 | 10 |
| 57 | 23-Apr | 232.41 | 242.06 | 231.00 | 240.42 | 239.20 | 4.29 | 1,601.25 | 54,037 | 18.34 | 29,479 | 29,479.00 | 0.71 | 14 |
| 58 | 22-Apr | 231.11 | 238.01 | 227.41 | 230.54 | 232.07 | 0.03 | 1,535.44 | 22,550 | 7.65 | 10,524 | 10,524.00 | 0.24 | 5 |
| 59 | 21-Apr | 235.02 | 238.10 | 229.97 | 230.46 | 232.97 | -2.19 | 1,534.91 | 20,098 | 6.82 | 14,146 | 14,146.00 | 0.33 | 7 |
| 60 | 17-Apr | 234.70 | 243.59 | 234.00 | 235.62 | 238.10 | -1.05 | 1,569.28 | 11,347 | 3.85 | 5,346 | 5,346.00 | 0.13 | 3 |
| 61 | 16-Apr | 237.25 | 240.00 | 230.60 | 238.12 | 237.11 | 0.37 | 1,585.93 | 15,843 | 5.38 | 8,288 | 8,288.00 | 0.20 | 4 |
| 62 | 15-Apr | 246.49 | 246.49 | 235.50 | 237.25 | 241.46 | 1.06 | 1,580.13 | 26,419 | 8.97 | 11,044 | 11,044.00 | 0.27 | 5 |
| 63 | 11-Apr | 225.00 | 234.76 | 225.00 | 234.76 | 232.95 | 5.00 | 1,563.55 | 39,893 | 13.54 | 29,820 | 29,820.00 | 0.69 | 15 |
| 64 | 09-Apr | 230.00 | 230.88 | 221.67 | 223.59 | 223.92 | -1.12 | 1,489.16 | 15,512 | 5.27 | 7,306 | 7,306.00 | 0.16 | 4 |
| 65 | 08-Apr | 239.80 | 239.80 | 219.80 | 226.12 | 226.89 | -1.23 | 1,506.01 | 53,451 | 18.14 | 27,205 | 27,205.00 | 0.62 | 13 |
| 66 | 07-Apr | 229.00 | 229.00 | 228.94 | 228.94 | 228.96 | -5.00 | 1,524.79 | 5,359 | 1.82 | 5,357 | 5,357.00 | 0.12 | 3 |
| 67 | 04-Apr | 259.90 | 260.08 | 240.99 | 240.99 | 243.87 | -5.00 | 1,605.04 | 83,555 | 28.36 | 48,149 | 48,149.00 | 1.17 | 24 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML