| 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: 165.4 | Barrier: 292.3; Drift%: -9.74 |
| Basic Industry: Construction Vehicles | Total Equity: 66,602,056 | Low52 Date: 17-Mar-2025 | SHP: 68.43 / 0.04 / 1.11 / 30.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 371.95 / 271.2 | Week: 316.4 / 299.95 | Day: 274.4 / 264.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 273.00 | 274.40 | 264.00 | 266.35 | 268.14 | -0.99 | 1,773.95 | 92,830 | 47.03 | 77,633 | 77,633.00 | 2.08 | 38 |
| 2 | 11-Nov | 290.70 | 292.30 | 264.55 | 269.00 | 271.66 | -7.46 | 1,791.00 | 146,956 | 74.45 | 106,789 | 106,789.00 | 2.90 | 53 |
| 3 | 10-Nov | 293.20 | 307.00 | 288.00 | 290.70 | 297.94 | -1.34 | 1,936.12 | 22,986 | 11.64 | 12,431 | 12,431.00 | 0.37 | 6 |
| 4 | 07-Nov | 290.95 | 299.95 | 287.10 | 294.65 | 292.68 | 1.25 | 1,962.43 | 16,084 | 8.15 | 12,732 | 12,732.00 | 0.37 | 6 |
| 5 | 06-Nov | 302.90 | 302.90 | 289.85 | 291.00 | 292.98 | -2.41 | 1,938.00 | 20,039 | 10.15 | 15,395 | 15,395.00 | 0.45 | 8 |
| 6 | 04-Nov | 303.85 | 305.60 | 296.40 | 298.20 | 299.38 | -1.19 | 1,986.07 | 12,819 | 6.49 | 11,127 | 11,127.00 | 0.33 | 5 |
| 7 | 03-Nov | 308.95 | 308.95 | 300.50 | 301.80 | 303.24 | -0.54 | 2,010.05 | 19,251 | 9.75 | 15,501 | 15,501.00 | 0.47 | 8 |
| 8 | 31-Oct | 303.45 | 307.85 | 303.00 | 303.45 | 304.75 | 0.00 | 2,021.04 | 10,346 | 5.24 | 8,095 | 8,095.00 | 0.25 | 4 |
| 9 | 30-Oct | 307.00 | 307.20 | 301.60 | 303.45 | 303.31 | -0.25 | 2,021.04 | 7,325 | 3.71 | 5,286 | 5,286.00 | 0.16 | 3 |
| 10 | 29-Oct | 316.40 | 316.40 | 299.95 | 304.20 | 304.06 | -2.19 | 2,026.03 | 24,849 | 12.59 | 15,984 | 15,984.00 | 0.49 | 8 |
| 11 | 28-Oct | 314.90 | 315.25 | 304.00 | 311.00 | 308.06 | 0.37 | 2,071.00 | 9,776 | 4.95 | 6,730 | 6,730.00 | 0.21 | 3 |
| 12 | 27-Oct | 306.00 | 311.00 | 302.00 | 309.85 | 305.71 | 1.82 | 2,063.66 | 34,278 | 17.36 | 20,647 | 20,647.00 | 0.63 | 10 |
| 13 | 24-Oct | 314.00 | 314.00 | 301.05 | 304.30 | 305.70 | -2.80 | 2,026.70 | 20,084 | 10.17 | 14,998 | 14,998.00 | 0.46 | 7 |
| 14 | 23-Oct | 312.00 | 319.80 | 309.00 | 313.05 | 311.89 | -0.37 | 2,084.98 | 17,714 | 8.97 | 9,555 | 9,555.00 | 0.30 | 5 |
| 15 | 21-Oct | 316.40 | 319.80 | 308.85 | 314.20 | 316.04 | -0.63 | 2,092.64 | 7,153 | 3.62 | 5,748 | 5,748.00 | 0.18 | 3 |
| 16 | 20-Oct | 302.50 | 319.80 | 302.50 | 316.20 | 310.80 | 3.69 | 2,105.96 | 19,369 | 9.81 | 11,843 | 11,843.00 | 0.37 | 6 |
| 17 | 17-Oct | 310.05 | 310.55 | 303.10 | 304.95 | 306.77 | -1.31 | 2,031.03 | 10,945 | 5.54 | 7,476 | 7,476.00 | 0.23 | 4 |
| 18 | 16-Oct | 307.00 | 316.65 | 307.00 | 309.00 | 310.50 | -0.79 | 2,058.00 | 8,550 | 4.33 | 5,495 | 5,495.00 | 0.17 | 3 |
| 19 | 15-Oct | 313.55 | 317.40 | 309.10 | 311.45 | 313.05 | -0.13 | 2,074.32 | 10,909 | 5.53 | 6,567 | 6,567.00 | 0.21 | 3 |
| 20 | 14-Oct | 310.00 | 319.75 | 310.00 | 311.85 | 313.32 | -0.53 | 2,076.99 | 9,397 | 4.76 | 6,398 | 6,398.00 | 0.20 | 3 |
| 21 | 13-Oct | 316.40 | 322.40 | 312.00 | 313.50 | 316.61 | -1.34 | 2,087.97 | 9,071 | 4.60 | 6,094 | 6,094.00 | 0.19 | 3 |
| 22 | 10-Oct | 317.90 | 322.95 | 317.15 | 317.75 | 319.82 | -0.33 | 2,116.28 | 3,534 | 1.79 | 2,267 | 2,267.00 | 0.07 | 1 |
| 23 | 09-Oct | 325.25 | 325.25 | 316.10 | 318.80 | 319.68 | -1.12 | 2,123.27 | 4,995 | 2.53 | 2,786 | 2,786.00 | 0.09 | 1 |
| 24 | 08-Oct | 327.75 | 329.00 | 310.10 | 322.40 | 319.73 | 0.12 | 2,147.25 | 26,204 | 13.27 | 9,415 | 9,415.00 | 0.30 | 5 |
| 25 | 07-Oct | 324.00 | 332.60 | 320.60 | 322.00 | 325.05 | -0.19 | 2,144.00 | 13,910 | 7.05 | 7,851 | 7,851.00 | 0.26 | 4 |
| 26 | 06-Oct | 327.00 | 334.70 | 321.20 | 322.60 | 326.73 | -3.09 | 2,148.58 | 14,538 | 7.36 | 10,549 | 10,549.00 | 0.34 | 5 |
| 27 | 03-Oct | 320.60 | 333.40 | 316.65 | 332.90 | 327.84 | 4.83 | 2,217.18 | 17,499 | 8.86 | 11,877 | 11,877.00 | 0.39 | 6 |
| 28 | 01-Oct | 316.70 | 320.00 | 315.00 | 317.55 | 317.76 | 1.66 | 2,114.95 | 8,543 | 4.33 | 5,337 | 5,337.00 | 0.17 | 3 |
| 29 | 30-Sep | 318.05 | 322.25 | 310.00 | 312.35 | 314.26 | -1.54 | 2,080.32 | 17,387 | 8.81 | 10,561 | 10,561.00 | 0.33 | 5 |
| 30 | 29-Sep | 325.00 | 331.90 | 315.55 | 317.25 | 321.57 | -1.57 | 2,112.95 | 15,202 | 7.70 | 11,008 | 11,008.00 | 0.35 | 5 |
| 31 | 26-Sep | 338.80 | 338.80 | 320.05 | 322.30 | 327.07 | -4.26 | 2,146.58 | 27,281 | 13.82 | 18,205 | 18,205.00 | 0.60 | 9 |
| 32 | 25-Sep | 327.30 | 336.65 | 321.15 | 336.65 | 331.62 | 4.99 | 2,242.16 | 45,645 | 23.12 | 28,173 | 28,173.00 | 0.93 | 14 |
| 33 | 24-Sep | 316.30 | 329.80 | 315.50 | 320.65 | 322.34 | 0.33 | 2,135.59 | 20,274 | 10.27 | 12,315 | 12,315.00 | 0.40 | 6 |
| 34 | 23-Sep | 331.00 | 332.05 | 317.40 | 319.60 | 324.78 | -3.88 | 2,128.60 | 17,601 | 8.92 | 8,913 | 8,913.00 | 0.29 | 4 |
| 35 | 22-Sep | 346.80 | 346.80 | 330.10 | 332.50 | 341.42 | -1.74 | 2,214.52 | 29,720 | 15.06 | 21,257 | 21,257.00 | 0.73 | 11 |
| 36 | 19-Sep | 350.05 | 355.00 | 336.00 | 338.40 | 347.14 | -2.41 | 2,253.81 | 43,101 | 21.83 | 29,252 | 29,252.00 | 1.02 | 14 |
| 37 | 18-Sep | 347.00 | 353.35 | 340.00 | 346.75 | 345.59 | -1.87 | 2,309.43 | 32,431 | 16.43 | 18,885 | 18,885.00 | 0.65 | 9 |
| 38 | 17-Sep | 369.70 | 370.00 | 353.35 | 353.35 | 360.33 | -5.00 | 2,353.38 | 145,609 | 73.76 | 87,943 | 87,943.00 | 3.17 | 43 |
| 39 | 16-Sep | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | 5.00 | 2,477.26 | 27,169 | 13.76 | 19,160 | 19,160.00 | 0.71 | 9 |
| 40 | 15-Sep | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | 4.99 | 2,359.38 | 23,809 | 12.06 | 22,309 | 22,309.00 | 0.79 | 11 |
| 41 | 12-Sep | 332.80 | 337.40 | 326.00 | 337.40 | 333.91 | 4.99 | 2,247.15 | 28,004 | 14.19 | 17,164 | 17,164.00 | 0.57 | 8 |
| 42 | 11-Sep | 315.90 | 321.35 | 312.00 | 321.35 | 318.82 | 5.00 | 2,140.26 | 46,331 | 23.47 | 32,301 | 32,301.00 | 1.03 | 16 |
| 43 | 10-Sep | 299.00 | 306.05 | 290.15 | 306.05 | 302.04 | 4.99 | 2,038.36 | 28,414 | 14.39 | 22,414 | 22,414.00 | 0.68 | 11 |
| 44 | 09-Sep | 284.90 | 297.30 | 280.00 | 291.50 | 293.94 | 2.95 | 1,941.45 | 54,088 | 27.40 | 31,946 | 31,946.00 | 0.94 | 16 |
| 45 | 08-Sep | 280.00 | 285.00 | 275.00 | 283.15 | 280.78 | 0.37 | 1,885.84 | 6,209 | 3.15 | 0 | 0.00 | 0.00 | 3 |
| 46 | 05-Sep | 276.00 | 285.00 | 276.00 | 282.10 | 278.07 | 2.34 | 1,878.84 | 5,343 | 2.71 | 0 | 0.00 | 0.00 | 3 |
| 47 | 04-Sep | 279.00 | 289.00 | 274.35 | 275.65 | 281.28 | -1.20 | 1,835.89 | 7,305 | 3.70 | 0 | 0.00 | 0.00 | 4 |
| 48 | 03-Sep | 275.10 | 280.80 | 275.00 | 279.00 | 276.59 | 0.36 | 1,858.00 | 1,973 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 49 | 02-Sep | 278.00 | 285.00 | 271.20 | 278.00 | 279.13 | 0.63 | 1,851.00 | 7,910 | 4.01 | 0 | 0.00 | 0.00 | 4 |
| 50 | 01-Sep | 273.00 | 280.00 | 272.00 | 276.25 | 274.85 | 1.38 | 1,839.88 | 5,464 | 2.77 | 0 | 0.00 | 0.00 | 3 |
| 51 | 29-Aug | 272.95 | 276.80 | 271.00 | 272.50 | 273.18 | -2.29 | 1,814.91 | 7,860 | 3.98 | 0 | 0.00 | 0.00 | 4 |
| 52 | 28-Aug | 279.95 | 282.35 | 265.50 | 278.90 | 275.09 | 0.94 | 1,857.53 | 16,943 | 8.58 | 0 | 0.00 | 0.00 | 8 |
| 53 | 26-Aug | 274.50 | 285.95 | 268.70 | 276.30 | 276.77 | 0.93 | 1,840.21 | 14,356 | 7.27 | 0 | 0.00 | 0.00 | 7 |
| 54 | 25-Aug | 277.45 | 285.00 | 273.00 | 273.75 | 278.11 | -4.42 | 1,823.23 | 9,986 | 5.06 | 0 | 0.00 | 0.00 | 5 |
| 55 | 22-Aug | 288.45 | 288.45 | 280.55 | 286.40 | 285.57 | -0.17 | 1,907.48 | 6,423 | 3.25 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 283.10 | 295.00 | 281.00 | 286.90 | 287.57 | -0.95 | 1,910.81 | 9,707 | 4.92 | 0 | 0.00 | 0.00 | 5 |
| 57 | 20-Aug | 275.00 | 290.35 | 275.00 | 289.65 | 287.53 | 4.74 | 1,929.13 | 17,090 | 8.66 | 0 | 0.00 | 0.00 | 8 |
| 58 | 19-Aug | 270.25 | 284.00 | 262.00 | 276.55 | 270.68 | 1.43 | 1,841.88 | 22,338 | 11.32 | 0 | 0.00 | 0.00 | 11 |
| 59 | 18-Aug | 275.90 | 283.40 | 270.25 | 272.65 | 275.38 | -2.59 | 1,815.91 | 16,041 | 8.13 | 0 | 0.00 | 0.00 | 8 |
| 60 | 14-Aug | 290.90 | 291.50 | 276.95 | 279.90 | 282.81 | -3.98 | 1,864.19 | 28,573 | 14.47 | 0 | 0.00 | 0.00 | 14 |
| 61 | 13-Aug | 291.50 | 305.00 | 291.50 | 291.50 | 292.81 | -5.00 | 1,941.45 | 34,902 | 17.68 | 0 | 0.00 | 0.00 | 17 |
| 62 | 12-Aug | 320.00 | 322.00 | 303.80 | 306.85 | 310.93 | -4.03 | 2,043.68 | 24,194 | 12.26 | 0 | 0.00 | 0.00 | 12 |
| 63 | 11-Aug | 324.40 | 324.40 | 311.10 | 319.75 | 319.67 | 0.55 | 2,129.60 | 10,102 | 5.12 | 0 | 0.00 | 0.00 | 5 |
| 64 | 08-Aug | 315.90 | 327.90 | 312.85 | 318.00 | 320.53 | 0.66 | 2,117.00 | 7,264 | 3.68 | 0 | 0.00 | 0.00 | 4 |
| 65 | 07-Aug | 318.00 | 318.50 | 304.20 | 315.90 | 312.20 | -1.27 | 2,103.96 | 22,448 | 11.37 | 0 | 0.00 | 0.00 | 11 |
| 66 | 06-Aug | 328.10 | 332.00 | 315.70 | 319.95 | 321.86 | -2.48 | 2,130.93 | 21,684 | 10.98 | 0 | 0.00 | 0.00 | 11 |
| 67 | 05-Aug | 341.95 | 341.95 | 326.40 | 328.10 | 330.21 | -1.75 | 2,185.21 | 14,424 | 7.31 | 0 | 0.00 | 0.00 | 7 |