| 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: 249.97; Drift%: 9.72 |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 240.0 / 165.4 | Week: 262.46 / 209.23 | Day: 276.88 / 262.86 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 265.17 | 276.88 | 262.86 | 276.88 | 269.52 | 5.00 | 1,844.08 | 37,137 | 12.61 | 24,705 | 8.39 | 0.67 | 0.12 |
| 2 | 21-May | 261.40 | 272.30 | 252.62 | 263.70 | 264.83 | 0.90 | 1,756.30 | 33,626 | 11.41 | 17,386 | 5.90 | 0.46 | 0.09 |
| 3 | 20-May | 275.01 | 275.01 | 260.93 | 261.36 | 266.59 | -4.85 | 1,740.71 | 68,464 | 23.24 | 47,241 | 16.04 | 1.26 | 0.23 |
| 4 | 19-May | 275.58 | 275.58 | 256.91 | 274.67 | 274.03 | 4.65 | 1,829.36 | 308,594 | 104.75 | 183,722 | 62.36 | 5.03 | 0.90 |
| 5 | 16-May | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | 5.00 | 1,748.04 | 2,945 | 1.00 | 2,945 | 1.00 | 0.08 | 0.01 |
| 6 | 15-May | 249.97 | 249.97 | 249.97 | 249.97 | 249.97 | 5.00 | 1,664.85 | 4,462 | 1.51 | 4,462 | 1.51 | 0.11 | 0.02 |
| 7 | 14-May | 230.20 | 238.07 | 230.20 | 238.07 | 236.38 | 5.00 | 1,585.60 | 14,687 | 4.99 | 11,822 | 4.01 | 0.28 | 0.06 |
| 8 | 13-May | 218.74 | 226.74 | 217.30 | 226.74 | 224.53 | 5.00 | 1,510.14 | 17,735 | 6.02 | 12,990 | 4.41 | 0.29 | 0.06 |
| 9 | 12-May | 212.71 | 215.95 | 209.23 | 215.95 | 215.16 | 5.00 | 1,438.27 | 16,390 | 5.56 | 12,436 | 4.22 | 0.27 | 0.06 |
| 10 | 09-May | 198.87 | 208.79 | 198.87 | 205.67 | 202.70 | -1.75 | 1,369.80 | 29,923 | 10.16 | 16,737 | 5.68 | 0.34 | 0.08 |
| 11 | 08-May | 214.43 | 220.38 | 207.05 | 209.34 | 212.45 | -2.23 | 1,394.25 | 30,832 | 10.47 | 19,361 | 6.57 | 0.41 | 0.09 |
| 12 | 07-May | 207.55 | 216.01 | 206.99 | 214.12 | 212.50 | 2.46 | 1,426.08 | 37,439 | 12.71 | 24,758 | 8.40 | 0.53 | 0.12 |
| 13 | 06-May | 218.00 | 218.00 | 207.50 | 208.97 | 209.65 | -3.35 | 1,391.78 | 36,593 | 12.42 | 29,599 | 10.05 | 0.62 | 0.15 |
| 14 | 05-May | 205.00 | 217.50 | 205.00 | 216.22 | 212.95 | 4.35 | 1,440.07 | 37,056 | 12.58 | 25,435 | 8.63 | 0.54 | 0.12 |
| 15 | 02-May | 214.00 | 215.76 | 205.19 | 207.21 | 209.51 | -3.23 | 1,380.06 | 42,914 | 14.57 | 30,270 | 10.27 | 0.63 | 0.15 |
| 16 | 30-Apr | 217.01 | 220.49 | 213.01 | 214.13 | 216.97 | -1.33 | 1,426.15 | 16,982 | 5.76 | 8,249 | 2.80 | 0.18 | 0.04 |
| 17 | 29-Apr | 222.66 | 225.58 | 216.50 | 217.01 | 219.85 | -2.90 | 1,445.33 | 22,948 | 7.79 | 14,577 | 4.95 | 0.32 | 0.07 |
| 18 | 28-Apr | 222.01 | 226.71 | 220.00 | 223.49 | 223.28 | -0.66 | 1,488.49 | 14,256 | 4.84 | 7,359 | 2.50 | 0.16 | 0.04 |
| 19 | 25-Apr | 233.26 | 237.50 | 222.00 | 224.98 | 226.14 | -3.55 | 1,498.41 | 23,893 | 8.11 | 13,282 | 4.51 | 0.30 | 0.07 |
| 20 | 24-Apr | 240.42 | 246.00 | 230.00 | 233.26 | 235.41 | -2.98 | 1,553.56 | 50,419 | 17.11 | 21,232 | 7.21 | 0.50 | 0.10 |
| 21 | 23-Apr | 232.41 | 242.06 | 231.00 | 240.42 | 239.20 | 4.29 | 1,601.25 | 54,037 | 18.34 | 29,479 | 10.01 | 0.71 | 0.14 |
| 22 | 22-Apr | 231.11 | 238.01 | 227.41 | 230.54 | 232.07 | 0.03 | 1,535.44 | 22,550 | 7.65 | 10,524 | 3.57 | 0.24 | 0.05 |
| 23 | 21-Apr | 235.02 | 238.10 | 229.97 | 230.46 | 232.97 | -2.19 | 1,534.91 | 20,098 | 6.82 | 14,146 | 4.80 | 0.33 | 0.07 |
| 24 | 17-Apr | 234.70 | 243.59 | 234.00 | 235.62 | 238.10 | -1.05 | 1,569.28 | 11,347 | 3.85 | 5,346 | 1.81 | 0.13 | 0.03 |
| 25 | 16-Apr | 237.25 | 240.00 | 230.60 | 238.12 | 237.11 | 0.37 | 1,585.93 | 15,843 | 5.38 | 8,288 | 2.81 | 0.20 | 0.04 |
| 26 | 15-Apr | 246.49 | 246.49 | 235.50 | 237.25 | 241.46 | 1.06 | 1,580.13 | 26,419 | 8.97 | 11,044 | 3.75 | 0.27 | 0.05 |
| 27 | 11-Apr | 225.00 | 234.76 | 225.00 | 234.76 | 232.95 | 5.00 | 1,563.55 | 39,893 | 13.54 | 29,820 | 10.12 | 0.69 | 0.15 |
| 28 | 09-Apr | 230.00 | 230.88 | 221.67 | 223.59 | 223.92 | -1.12 | 1,489.16 | 15,512 | 5.27 | 7,306 | 2.48 | 0.16 | 0.04 |
| 29 | 08-Apr | 239.80 | 239.80 | 219.80 | 226.12 | 226.89 | -1.23 | 1,506.01 | 53,451 | 18.14 | 27,205 | 9.23 | 0.62 | 0.13 |
| 30 | 07-Apr | 229.00 | 229.00 | 228.94 | 228.94 | 228.96 | -5.00 | 1,524.79 | 5,359 | 1.82 | 5,357 | 1.82 | 0.12 | 0.03 |
| 31 | 04-Apr | 259.90 | 260.08 | 240.99 | 240.99 | 243.87 | -5.00 | 1,605.04 | 83,555 | 28.36 | 48,149 | 16.34 | 1.17 | 0.24 |
| 32 | 03-Apr | 251.50 | 258.62 | 244.11 | 253.68 | 252.48 | 0.33 | 1,689.56 | 35,627 | 12.09 | 20,785 | 7.06 | 0.52 | 0.10 |
| 33 | 02-Apr | 250.25 | 258.43 | 242.00 | 252.84 | 252.44 | 2.73 | 1,683.97 | 68,582 | 23.28 | 41,476 | 14.08 | 1.05 | 0.20 |
| 34 | 01-Apr | 238.99 | 246.13 | 235.18 | 246.13 | 244.91 | 5.00 | 1,639.28 | 34,235 | 11.62 | 26,746 | 9.08 | 0.66 | 0.13 |
| 35 | 28-Mar | 230.96 | 240.00 | 229.00 | 234.41 | 235.11 | 1.85 | 1,561.22 | 42,639 | 14.47 | 26,588 | 9.03 | 0.63 | 0.13 |
| 36 | 27-Mar | 231.31 | 232.35 | 220.40 | 230.16 | 224.70 | -0.80 | 1,532.91 | 133,481 | 45.31 | 100,582 | 34.14 | 2.26 | 0.49 |
| 37 | 26-Mar | 227.90 | 232.65 | 227.90 | 232.01 | 231.27 | 4.71 | 1,545.23 | 122,148 | 41.46 | 104,227 | 35.38 | 2.41 | 0.51 |
| 38 | 25-Mar | 221.58 | 221.58 | 213.08 | 221.58 | 218.36 | 5.00 | 1,475.77 | 198,044 | 67.22 | 120,192 | 40.80 | 2.62 | 0.59 |
| 39 | 24-Mar | 211.00 | 211.03 | 211.00 | 211.03 | 211.03 | 5.00 | 1,405.50 | 9,075 | 3.08 | 9,073 | 3.08 | 0.19 | 0.04 |
| 40 | 21-Mar | 198.30 | 200.99 | 197.44 | 200.99 | 199.41 | 5.00 | 1,338.63 | 14,405 | 4.89 | 11,771 | 4.00 | 0.23 | 0.06 |
| 41 | 20-Mar | 191.42 | 191.42 | 188.00 | 191.42 | 191.33 | 5.00 | 1,274.90 | 25,316 | 8.59 | 24,285 | 8.24 | 0.46 | 0.12 |
| 42 | 19-Mar | 178.89 | 182.31 | 177.04 | 182.31 | 181.81 | 5.00 | 1,214.22 | 41,109 | 13.95 | 34,614 | 11.75 | 0.63 | 0.17 |
| 43 | 18-Mar | 169.85 | 173.67 | 165.44 | 173.63 | 171.87 | 4.98 | 1,156.41 | 115,926 | 39.35 | 99,631 | 33.82 | 1.71 | 0.49 |
| 44 | 17-Mar | 179.90 | 179.90 | 165.40 | 165.40 | 170.24 | -5.00 | 1,101.60 | 87,984 | 29.87 | 62,014 | 21.05 | 1.06 | 0.30 |
| 45 | 13-Mar | 185.98 | 185.98 | 172.68 | 174.11 | 177.42 | -4.20 | 1,159.61 | 29,686 | 10.08 | 23,066 | 7.83 | 0.41 | 0.11 |
| 46 | 12-Mar | 187.00 | 187.00 | 179.07 | 181.74 | 182.12 | -0.23 | 1,210.43 | 29,098 | 9.88 | 22,447 | 7.62 | 0.41 | 0.11 |
| 47 | 11-Mar | 187.20 | 187.20 | 179.50 | 182.15 | 183.12 | -3.00 | 1,213.16 | 17,440 | 5.92 | 12,432 | 4.22 | 0.23 | 0.06 |
| 48 | 10-Mar | 197.90 | 198.89 | 187.00 | 187.79 | 194.31 | -0.86 | 1,250.72 | 50,828 | 17.25 | 33,861 | 11.49 | 0.66 | 0.17 |
| 49 | 07-Mar | 187.13 | 193.40 | 186.23 | 189.42 | 189.32 | 2.15 | 1,261.58 | 51,740 | 17.56 | 38,922 | 13.21 | 0.74 | 0.19 |
| 50 | 06-Mar | 188.90 | 191.62 | 183.50 | 185.44 | 187.14 | 1.61 | 1,235.07 | 49,203 | 16.70 | 31,876 | 10.82 | 0.60 | 0.16 |
| 51 | 05-Mar | 176.88 | 182.50 | 173.27 | 182.50 | 178.00 | 5.00 | 1,215.49 | 63,875 | 21.68 | 40,801 | 13.85 | 0.00 | 0.20 |
| 52 | 04-Mar | 182.00 | 188.79 | 173.27 | 173.81 | 173.87 | -4.70 | 1,157.61 | 287,568 | 97.61 | 210,166 | 71.34 | 3.65 | 1.03 |
| 53 | 03-Mar | 195.01 | 195.01 | 181.87 | 182.39 | 183.01 | -4.73 | 1,214.75 | 40,126 | 13.62 | 26,293 | 8.92 | 0.48 | 0.13 |
| 54 | 28-Feb | 193.00 | 199.00 | 185.18 | 191.45 | 189.28 | -1.79 | 1,275.10 | 22,985 | 7.80 | 13,701 | 4.65 | 0.26 | 0.07 |
| 55 | 27-Feb | 205.19 | 208.86 | 194.93 | 194.93 | 197.58 | -5.00 | 1,298.27 | 44,690 | 15.17 | 34,718 | 11.78 | 0.69 | 0.17 |
| 56 | 25-Feb | 204.31 | 217.75 | 203.11 | 205.19 | 211.65 | -1.50 | 1,366.61 | 62,106 | 21.08 | 46,573 | 15.81 | 0.99 | 0.23 |
| 57 | 24-Feb | 204.75 | 210.77 | 194.00 | 208.32 | 206.75 | 3.78 | 1,387.45 | 54,070 | 18.35 | 41,181 | 13.98 | 0.85 | 0.20 |
| 58 | 21-Feb | 199.58 | 200.74 | 194.78 | 200.74 | 200.48 | 5.00 | 1,336.97 | 7,864 | 2.67 | 6,797 | 2.31 | 0.14 | 0.03 |
| 59 | 20-Feb | 184.00 | 191.19 | 184.00 | 191.19 | 189.44 | 5.00 | 1,273.36 | 10,532 | 3.58 | 7,031 | 2.39 | 0.13 | 0.03 |
| 60 | 19-Feb | 180.26 | 184.70 | 178.02 | 182.09 | 184.25 | 3.51 | 1,212.76 | 26,994 | 9.16 | 20,005 | 6.79 | 0.37 | 0.10 |
| 61 | 18-Feb | 179.99 | 183.90 | 171.63 | 175.91 | 173.31 | -2.63 | 1,171.60 | 101,600 | 34.49 | 89,151 | 30.26 | 1.55 | 0.44 |
| 62 | 17-Feb | 188.90 | 192.09 | 180.50 | 180.67 | 182.37 | -4.92 | 1,203.30 | 77,603 | 26.34 | 63,666 | 21.61 | 1.16 | 0.31 |
| 63 | 14-Feb | 200.02 | 200.02 | 190.01 | 190.01 | 190.76 | -5.00 | 1,265.51 | 54,754 | 18.59 | 50,822 | 17.25 | 0.97 | 0.25 |
| 64 | 13-Feb | 199.29 | 215.00 | 199.29 | 200.02 | 204.80 | -4.65 | 1,332.17 | 66,056 | 22.42 | 48,113 | 16.33 | 0.99 | 0.24 |
| 65 | 12-Feb | 209.80 | 223.95 | 209.78 | 209.78 | 211.53 | -5.00 | 1,397.18 | 26,510 | 9.00 | 23,301 | 7.91 | 0.49 | 0.11 |
| 66 | 11-Feb | 234.70 | 234.70 | 220.83 | 220.83 | 221.26 | -5.00 | 1,470.77 | 6,640 | 2.25 | 5,874 | 1.99 | 0.13 | 0.03 |
| 67 | 10-Feb | 247.00 | 247.00 | 232.46 | 232.46 | 234.28 | -5.00 | 1,548.23 | 14,322 | 4.86 | 12,129 | 4.12 | 0.28 | 0.06 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML