| 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: 235.18; Drift%: 7.29 |
| 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 / 0.01 / 0.87 / 30.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 240.0 / 165.4 | Week: 240.0 / 211.0 | Day: 258.62 / 244.11 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 259.90 | 260.08 | 240.99 | 240.99 | 243.87 | -5.00 | 1,605.04 | 83,555 | 9.21 | 48,149 | 5.31 | 1.17 | 0.24 |
| 2 | 03-Apr | 251.50 | 258.62 | 244.11 | 253.68 | 252.48 | 0.33 | 1,689.56 | 35,627 | 3.93 | 20,785 | 2.29 | 0.52 | 0.10 |
| 3 | 02-Apr | 250.25 | 258.43 | 242.00 | 252.84 | 252.44 | 2.73 | 1,683.97 | 68,582 | 7.56 | 41,476 | 4.57 | 1.05 | 0.20 |
| 4 | 01-Apr | 238.99 | 246.13 | 235.18 | 246.13 | 244.91 | 5.00 | 1,639.28 | 34,235 | 3.77 | 26,746 | 2.95 | 0.66 | 0.13 |
| 5 | 28-Mar | 230.96 | 240.00 | 229.00 | 234.41 | 235.11 | 1.85 | 1,561.22 | 42,639 | 4.70 | 26,588 | 2.93 | 0.63 | 0.13 |
| 6 | 27-Mar | 231.31 | 232.35 | 220.40 | 230.16 | 224.70 | -0.80 | 1,532.91 | 133,481 | 14.71 | 100,582 | 11.08 | 2.26 | 0.49 |
| 7 | 26-Mar | 227.90 | 232.65 | 227.90 | 232.01 | 231.27 | 4.71 | 1,545.23 | 122,148 | 13.46 | 104,227 | 11.49 | 2.41 | 0.51 |
| 8 | 25-Mar | 221.58 | 221.58 | 213.08 | 221.58 | 218.36 | 5.00 | 1,475.77 | 198,044 | 21.82 | 120,192 | 13.25 | 2.62 | 0.59 |
| 9 | 24-Mar | 211.00 | 211.03 | 211.00 | 211.03 | 211.03 | 5.00 | 1,405.50 | 9,075 | 1.00 | 9,073 | 1.00 | 0.19 | 0.04 |
| 10 | 21-Mar | 198.30 | 200.99 | 197.44 | 200.99 | 199.41 | 5.00 | 1,338.63 | 14,405 | 1.59 | 11,771 | 1.30 | 0.23 | 0.06 |
| 11 | 20-Mar | 191.42 | 191.42 | 188.00 | 191.42 | 191.33 | 5.00 | 1,274.90 | 25,316 | 2.79 | 24,285 | 2.68 | 0.46 | 0.12 |
| 12 | 19-Mar | 178.89 | 182.31 | 177.04 | 182.31 | 181.81 | 5.00 | 1,214.22 | 41,109 | 4.53 | 34,614 | 3.81 | 0.63 | 0.17 |
| 13 | 18-Mar | 169.85 | 173.67 | 165.44 | 173.63 | 171.87 | 4.98 | 1,156.41 | 115,926 | 12.77 | 99,631 | 10.98 | 1.71 | 0.49 |
| 14 | 17-Mar | 179.90 | 179.90 | 165.40 | 165.40 | 170.24 | -5.00 | 1,101.60 | 87,984 | 9.69 | 62,014 | 6.83 | 1.06 | 0.30 |
| 15 | 13-Mar | 185.98 | 185.98 | 172.68 | 174.11 | 177.42 | -4.20 | 1,159.61 | 29,686 | 3.27 | 23,066 | 2.54 | 0.41 | 0.11 |
| 16 | 12-Mar | 187.00 | 187.00 | 179.07 | 181.74 | 182.12 | -0.23 | 1,210.43 | 29,098 | 3.21 | 22,447 | 2.47 | 0.41 | 0.11 |
| 17 | 11-Mar | 187.20 | 187.20 | 179.50 | 182.15 | 183.12 | -3.00 | 1,213.16 | 17,440 | 1.92 | 12,432 | 1.37 | 0.23 | 0.06 |
| 18 | 10-Mar | 197.90 | 198.89 | 187.00 | 187.79 | 194.31 | -0.86 | 1,250.72 | 50,828 | 5.60 | 33,861 | 3.73 | 0.66 | 0.17 |
| 19 | 07-Mar | 187.13 | 193.40 | 186.23 | 189.42 | 189.32 | 2.15 | 1,261.58 | 51,740 | 5.70 | 38,922 | 4.29 | 0.74 | 0.19 |
| 20 | 06-Mar | 188.90 | 191.62 | 183.50 | 185.44 | 187.14 | 1.61 | 1,235.07 | 49,203 | 5.42 | 31,876 | 3.51 | 0.60 | 0.16 |
| 21 | 05-Mar | 176.88 | 182.50 | 173.27 | 182.50 | 178.00 | 5.00 | 1,215.49 | 63,875 | 7.04 | 40,801 | 4.50 | 0.00 | 0.20 |
| 22 | 04-Mar | 182.00 | 188.79 | 173.27 | 173.81 | 173.87 | -4.70 | 1,157.61 | 287,568 | 31.68 | 210,166 | 23.16 | 3.65 | 1.03 |
| 23 | 03-Mar | 195.01 | 195.01 | 181.87 | 182.39 | 183.01 | -4.73 | 1,214.75 | 40,126 | 4.42 | 26,293 | 2.90 | 0.48 | 0.13 |
| 24 | 28-Feb | 193.00 | 199.00 | 185.18 | 191.45 | 189.28 | -1.79 | 1,275.10 | 22,985 | 2.53 | 13,701 | 1.51 | 0.26 | 0.07 |
| 25 | 27-Feb | 205.19 | 208.86 | 194.93 | 194.93 | 197.58 | -5.00 | 1,298.27 | 44,690 | 4.92 | 34,718 | 3.83 | 0.69 | 0.17 |
| 26 | 25-Feb | 204.31 | 217.75 | 203.11 | 205.19 | 211.65 | -1.50 | 1,366.61 | 62,106 | 6.84 | 46,573 | 5.13 | 0.99 | 0.23 |
| 27 | 24-Feb | 204.75 | 210.77 | 194.00 | 208.32 | 206.75 | 3.78 | 1,387.45 | 54,070 | 5.96 | 41,181 | 4.54 | 0.85 | 0.20 |
| 28 | 21-Feb | 199.58 | 200.74 | 194.78 | 200.74 | 200.48 | 5.00 | 1,336.97 | 7,864 | 0.87 | 6,797 | 0.75 | 0.14 | 0.03 |
| 29 | 20-Feb | 184.00 | 191.19 | 184.00 | 191.19 | 189.44 | 5.00 | 1,273.36 | 10,532 | 1.16 | 7,031 | 0.77 | 0.13 | 0.03 |
| 30 | 19-Feb | 180.26 | 184.70 | 178.02 | 182.09 | 184.25 | 3.51 | 1,212.76 | 26,994 | 2.97 | 20,005 | 2.20 | 0.37 | 0.10 |
| 31 | 18-Feb | 179.99 | 183.90 | 171.63 | 175.91 | 173.31 | -2.63 | 1,171.60 | 101,600 | 11.19 | 89,151 | 9.82 | 1.55 | 0.44 |
| 32 | 17-Feb | 188.90 | 192.09 | 180.50 | 180.67 | 182.37 | -4.92 | 1,203.30 | 77,603 | 8.55 | 63,666 | 7.02 | 1.16 | 0.31 |
| 33 | 14-Feb | 200.02 | 200.02 | 190.01 | 190.01 | 190.76 | -5.00 | 1,265.51 | 54,754 | 6.03 | 50,822 | 5.60 | 0.97 | 0.25 |
| 34 | 13-Feb | 199.29 | 215.00 | 199.29 | 200.02 | 204.80 | -4.65 | 1,332.17 | 66,056 | 7.28 | 48,113 | 5.30 | 0.99 | 0.24 |
| 35 | 12-Feb | 209.80 | 223.95 | 209.78 | 209.78 | 211.53 | -5.00 | 1,397.18 | 26,510 | 2.92 | 23,301 | 2.57 | 0.49 | 0.11 |
| 36 | 11-Feb | 234.70 | 234.70 | 220.83 | 220.83 | 221.26 | -5.00 | 1,470.77 | 6,640 | 0.73 | 5,874 | 0.65 | 0.13 | 0.03 |
| 37 | 10-Feb | 247.00 | 247.00 | 232.46 | 232.46 | 234.28 | -5.00 | 1,548.23 | 14,322 | 1.58 | 12,129 | 1.34 | 0.28 | 0.06 |
| 38 | 07-Feb | 264.30 | 264.30 | 242.21 | 244.70 | 248.63 | -3.49 | 1,629.75 | 9,159 | 1.01 | 6,843 | 0.75 | 0.17 | 0.03 |
| 39 | 06-Feb | 250.00 | 256.74 | 242.43 | 253.56 | 254.02 | 3.70 | 1,688.76 | 15,592 | 1.72 | 13,535 | 1.49 | 0.34 | 0.07 |
| 40 | 05-Feb | 249.00 | 252.78 | 242.60 | 244.52 | 248.62 | 0.84 | 1,628.55 | 12,872 | 1.42 | 6,173 | 0.68 | 0.15 | 0.03 |
| 41 | 04-Feb | 237.00 | 245.57 | 233.00 | 242.48 | 241.93 | 3.68 | 1,614.97 | 22,786 | 2.51 | 17,525 | 1.93 | 0.42 | 0.09 |
| 42 | 03-Feb | 231.75 | 240.00 | 231.75 | 233.88 | 234.94 | 0.33 | 1,557.69 | 7,480 | 0.82 | 4,857 | 0.54 | 0.11 | 0.02 |
| 43 | 01-Feb | 252.50 | 252.82 | 231.42 | 233.12 | 238.17 | -4.30 | 1,552.63 | 19,668 | 2.17 | 15,713 | 1.73 | 0.37 | 0.08 |
| 44 | 31-Jan | 242.35 | 247.15 | 236.45 | 243.60 | 244.31 | 3.48 | 1,622.43 | 6,519 | 0.72 | 4,910 | 0.54 | 0.12 | 0.02 |
| 45 | 30-Jan | 238.90 | 247.50 | 234.50 | 235.40 | 241.12 | -0.15 | 1,567.81 | 7,558 | 0.83 | 5,598 | 0.62 | 0.13 | 0.03 |
| 46 | 29-Jan | 228.55 | 242.40 | 228.55 | 235.75 | 230.91 | -2.00 | 1,570.14 | 22,960 | 2.53 | 15,085 | 1.66 | 0.35 | 0.07 |
| 47 | 28-Jan | 253.20 | 253.20 | 240.55 | 240.55 | 240.93 | -5.00 | 1,602.11 | 7,932 | 0.87 | 7,351 | 0.81 | 0.18 | 0.04 |
| 48 | 27-Jan | 272.80 | 272.80 | 253.20 | 253.20 | 254.03 | -4.99 | 1,686.36 | 12,772 | 1.41 | 11,337 | 1.25 | 0.29 | 0.06 |
| 49 | 24-Jan | 276.75 | 278.05 | 265.75 | 266.50 | 268.70 | -4.72 | 1,774.94 | 15,146 | 1.67 | 12,778 | 1.41 | 0.34 | 0.06 |
| 50 | 23-Jan | 271.60 | 283.55 | 267.30 | 279.70 | 277.61 | 3.45 | 1,862.86 | 13,078 | 1.44 | 9,586 | 1.06 | 0.27 | 0.05 |
| 51 | 22-Jan | 287.85 | 287.85 | 266.35 | 270.05 | 272.58 | -3.81 | 1,798.59 | 18,864 | 2.08 | 14,359 | 1.58 | 0.39 | 0.07 |
| 52 | 21-Jan | 293.70 | 293.70 | 277.50 | 280.35 | 283.83 | -3.78 | 1,867.19 | 12,643 | 1.39 | 8,865 | 0.98 | 0.25 | 0.04 |
| 53 | 20-Jan | 288.15 | 292.25 | 285.10 | 290.95 | 288.41 | 1.67 | 1,937.79 | 6,026 | 0.66 | 4,414 | 0.49 | 0.13 | 0.02 |
| 54 | 17-Jan | 293.95 | 302.35 | 284.50 | 286.10 | 288.29 | -1.36 | 1,905.48 | 10,737 | 1.18 | 9,113 | 1.00 | 0.26 | 0.04 |
| 55 | 16-Jan | 294.00 | 294.00 | 286.40 | 290.00 | 289.60 | 2.10 | 1,931.00 | 1,806 | 0.20 | 1,450 | 0.16 | 0.04 | 0.01 |
| 56 | 15-Jan | 283.15 | 292.00 | 280.00 | 283.90 | 284.29 | 0.53 | 1,890.83 | 3,049 | 0.34 | 2,076 | 0.23 | 0.06 | 0.01 |
| 57 | 14-Jan | 270.45 | 284.90 | 270.00 | 282.40 | 276.72 | 1.45 | 1,880.84 | 9,084 | 1.00 | 7,679 | 0.85 | 0.21 | 0.04 |
| 58 | 13-Jan | 293.95 | 293.95 | 278.30 | 278.30 | 281.28 | -5.26 | 1,853.54 | 15,890 | 1.75 | 13,061 | 1.44 | 0.37 | 0.06 |
| 59 | 10-Jan | 307.90 | 308.00 | 292.45 | 292.95 | 295.11 | -5.09 | 1,951.11 | 21,925 | 2.42 | 0 | 0.00 | 0.00 | 0.11 |
| 60 | 09-Jan | 303.00 | 315.00 | 300.00 | 307.85 | 307.00 | 1.95 | 2,050.34 | 24,001 | 2.64 | 0 | 0.00 | 0.00 | 0.12 |
| 61 | 08-Jan | 286.10 | 304.40 | 286.10 | 301.85 | 297.81 | 3.94 | 2,010.38 | 26,375 | 2.91 | 0 | 0.00 | 0.00 | 0.13 |
| 62 | 07-Jan | 280.00 | 292.35 | 271.60 | 289.95 | 287.38 | 2.33 | 1,931.13 | 2,506 | 0.28 | 0 | 0.00 | 0.00 | 0.01 |
| 63 | 06-Jan | 299.80 | 299.80 | 282.30 | 283.20 | 288.15 | -4.93 | 1,886.17 | 9,100 | 1.00 | 0 | 0.00 | 0.00 | 0.04 |
| 64 | 03-Jan | 315.95 | 315.95 | 295.00 | 297.15 | 302.09 | -4.34 | 1,979.08 | 14,921 | 1.64 | 0 | 0.00 | 0.00 | 0.07 |
| 65 | 02-Jan | 304.90 | 313.00 | 301.00 | 310.05 | 309.61 | 3.85 | 2,065.00 | 13,192 | 1.45 | 0 | 0.00 | 0.00 | 0.06 |
| 66 | 01-Jan | 291.00 | 302.85 | 288.00 | 298.10 | 295.00 | 1.39 | 1,985.41 | 24,437 | 2.69 | 0 | 0.00 | 0.00 | 0.12 |
| 67 | 31-Dec | 292.00 | 296.80 | 287.10 | 293.95 | 293.39 | 0.60 | 1,957.77 | 3,960 | 0.44 | 0 | 0.00 | 0.00 | 0.02 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML