| 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: -; Drift%: - |
| Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 165.4 | Barrier: 341.95; Drift%: -22.61 |
| Basic Industry: Construction Vehicles | Total Equity: 66,602,056 | Low52 Date: 17-Mar-2025 | SHP: 68.43 / 0.09 / 1.11 / 30.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.95 / 165.4 | Month: 409.0 / 332.2 | Week: 324.4 / 276.95 | Day: 282.35 / 265.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 279.95 | 282.35 | 265.50 | 278.90 | 275.09 | 0.94 | 1,857.53 | 16,943 | 2.64 | 0 | 0.00 | 0.00 | 8 |
| 2 | 26-Aug | 274.50 | 285.95 | 268.70 | 276.30 | 276.77 | 0.93 | 1,840.21 | 14,356 | 2.23 | 0 | 0.00 | 0.00 | 7 |
| 3 | 25-Aug | 277.45 | 285.00 | 273.00 | 273.75 | 278.11 | -4.42 | 1,823.23 | 9,986 | 1.55 | 0 | 0.00 | 0.00 | 5 |
| 4 | 22-Aug | 288.45 | 288.45 | 280.55 | 286.40 | 285.57 | -0.17 | 1,907.48 | 6,423 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 5 | 21-Aug | 283.10 | 295.00 | 281.00 | 286.90 | 287.57 | -0.95 | 1,910.81 | 9,707 | 1.51 | 0 | 0.00 | 0.00 | 5 |
| 6 | 20-Aug | 275.00 | 290.35 | 275.00 | 289.65 | 287.53 | 4.74 | 1,929.13 | 17,090 | 2.66 | 0 | 0.00 | 0.00 | 8 |
| 7 | 19-Aug | 270.25 | 284.00 | 262.00 | 276.55 | 270.68 | 1.43 | 1,841.88 | 22,338 | 3.48 | 0 | 0.00 | 0.00 | 11 |
| 8 | 18-Aug | 275.90 | 283.40 | 270.25 | 272.65 | 275.38 | -2.59 | 1,815.91 | 16,041 | 2.50 | 0 | 0.00 | 0.00 | 8 |
| 9 | 14-Aug | 290.90 | 291.50 | 276.95 | 279.90 | 282.81 | -3.98 | 1,864.19 | 28,573 | 4.45 | 0 | 0.00 | 0.00 | 14 |
| 10 | 13-Aug | 291.50 | 305.00 | 291.50 | 291.50 | 292.81 | -5.00 | 1,941.45 | 34,902 | 5.43 | 0 | 0.00 | 0.00 | 17 |
| 11 | 12-Aug | 320.00 | 322.00 | 303.80 | 306.85 | 310.93 | -4.03 | 2,043.68 | 24,194 | 3.77 | 0 | 0.00 | 0.00 | 12 |
| 12 | 11-Aug | 324.40 | 324.40 | 311.10 | 319.75 | 319.67 | 0.55 | 2,129.60 | 10,102 | 1.57 | 0 | 0.00 | 0.00 | 5 |
| 13 | 08-Aug | 315.90 | 327.90 | 312.85 | 318.00 | 320.53 | 0.66 | 2,117.00 | 7,264 | 1.13 | 0 | 0.00 | 0.00 | 4 |
| 14 | 07-Aug | 318.00 | 318.50 | 304.20 | 315.90 | 312.20 | -1.27 | 2,103.96 | 22,448 | 3.49 | 0 | 0.00 | 0.00 | 11 |
| 15 | 06-Aug | 328.10 | 332.00 | 315.70 | 319.95 | 321.86 | -2.48 | 2,130.93 | 21,684 | 3.38 | 0 | 0.00 | 0.00 | 11 |
| 16 | 05-Aug | 341.95 | 341.95 | 326.40 | 328.10 | 330.21 | -1.75 | 2,185.21 | 14,424 | 2.25 | 0 | 0.00 | 0.00 | 7 |
| 17 | 04-Aug | 334.35 | 341.95 | 323.60 | 333.95 | 334.27 | -0.18 | 2,224.18 | 6,502 | 1.01 | 0 | 0.00 | 0.00 | 3 |
| 18 | 01-Aug | 349.95 | 352.00 | 331.00 | 334.55 | 341.91 | -1.65 | 2,228.17 | 9,398 | 1.46 | 0 | 0.00 | 0.00 | 5 |
| 19 | 31-Jul | 348.80 | 354.00 | 335.50 | 340.15 | 342.19 | -2.00 | 2,265.47 | 8,441 | 1.31 | 0 | 0.00 | 0.00 | 4 |
| 20 | 30-Jul | 356.90 | 372.50 | 345.00 | 347.10 | 356.68 | -2.94 | 2,311.76 | 13,726 | 2.14 | 0 | 0.00 | 0.00 | 7 |
| 21 | 29-Jul | 344.35 | 359.00 | 332.20 | 357.60 | 341.91 | 3.85 | 2,381.69 | 11,891 | 1.85 | 0 | 0.00 | 0.00 | 6 |
| 22 | 28-Jul | 349.75 | 359.80 | 337.70 | 344.35 | 344.98 | -1.56 | 2,293.44 | 7,782 | 1.21 | 0 | 0.00 | 0.00 | 4 |
| 23 | 25-Jul | 372.75 | 372.75 | 347.40 | 349.80 | 354.24 | -3.16 | 2,329.74 | 30,342 | 4.72 | 0 | 0.00 | 0.00 | 15 |
| 24 | 24-Jul | 374.70 | 374.70 | 360.00 | 361.20 | 364.21 | -1.18 | 2,405.67 | 11,429 | 1.78 | 0 | 0.00 | 0.00 | 6 |
| 25 | 23-Jul | 370.00 | 377.95 | 361.70 | 365.50 | 366.05 | -1.20 | 2,434.31 | 10,814 | 1.68 | 0 | 0.00 | 0.00 | 5 |
| 26 | 22-Jul | 385.00 | 385.00 | 363.10 | 369.95 | 370.99 | -2.44 | 2,463.94 | 19,406 | 3.02 | 0 | 0.00 | 0.00 | 10 |
| 27 | 21-Jul | 388.05 | 389.95 | 375.10 | 379.20 | 380.41 | -2.28 | 2,525.55 | 18,595 | 2.89 | 0 | 0.00 | 0.00 | 9 |
| 28 | 18-Jul | 395.00 | 395.00 | 386.00 | 388.05 | 389.59 | -1.39 | 2,584.49 | 11,793 | 1.84 | 0 | 0.00 | 0.00 | 6 |
| 29 | 17-Jul | 394.00 | 397.00 | 391.00 | 393.50 | 394.63 | 0.29 | 2,620.79 | 16,869 | 2.63 | 0 | 0.00 | 0.00 | 8 |
| 30 | 16-Jul | 386.00 | 395.00 | 381.00 | 392.35 | 388.61 | 0.69 | 2,613.13 | 27,651 | 4.30 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 378.40 | 394.50 | 377.50 | 389.65 | 385.91 | 2.46 | 2,595.15 | 20,347 | 3.17 | 0 | 0.00 | 0.00 | 10 |
| 32 | 14-Jul | 383.00 | 390.00 | 376.50 | 380.30 | 381.25 | -0.48 | 2,532.88 | 10,594 | 1.65 | 0 | 0.00 | 0.00 | 5 |
| 33 | 11-Jul | 394.90 | 394.90 | 381.00 | 382.15 | 385.93 | -2.50 | 2,545.20 | 22,316 | 3.47 | 0 | 0.00 | 0.00 | 11 |
| 34 | 10-Jul | 395.90 | 400.00 | 390.00 | 391.95 | 394.28 | -0.53 | 2,610.47 | 20,933 | 3.26 | 0 | 0.00 | 0.00 | 10 |
| 35 | 09-Jul | 391.05 | 400.00 | 390.00 | 394.05 | 394.60 | 0.52 | 2,624.45 | 24,303 | 3.78 | 0 | 0.00 | 0.00 | 12 |
| 36 | 08-Jul | 395.00 | 399.00 | 391.95 | 392.00 | 394.94 | -0.05 | 2,610.00 | 18,985 | 2.96 | 0 | 0.00 | 0.00 | 9 |
| 37 | 07-Jul | 399.90 | 400.00 | 388.00 | 392.20 | 392.32 | -1.62 | 2,612.13 | 15,634 | 2.43 | 0 | 0.00 | 0.00 | 8 |
| 38 | 04-Jul | 386.00 | 409.00 | 386.00 | 398.65 | 400.97 | 2.10 | 2,655.09 | 71,275 | 11.10 | 0 | 0.00 | 0.00 | 35 |
| 39 | 03-Jul | 385.25 | 394.00 | 376.20 | 390.45 | 386.34 | 0.85 | 2,600.48 | 24,613 | 3.83 | 0 | 0.00 | 0.00 | 12 |
| 40 | 02-Jul | 398.00 | 405.00 | 381.00 | 387.15 | 390.82 | -2.22 | 2,578.50 | 19,639 | 3.06 | 0 | 0.00 | 0.00 | 10 |
| 41 | 01-Jul | 400.00 | 405.00 | 391.00 | 395.95 | 399.00 | 0.41 | 2,637.11 | 14,866 | 2.31 | 0 | 0.00 | 0.00 | 7 |
| 42 | 30-Jun | 387.00 | 399.00 | 381.25 | 394.35 | 392.86 | 2.15 | 2,626.45 | 31,386 | 4.89 | 0 | 0.00 | 0.00 | 15 |
| 43 | 27-Jun | 387.50 | 387.50 | 380.00 | 386.05 | 383.90 | 1.06 | 2,571.17 | 16,550 | 2.58 | 0 | 0.00 | 0.00 | 8 |
| 44 | 26-Jun | 382.40 | 388.95 | 378.00 | 382.00 | 382.80 | 0.29 | 2,544.00 | 17,947 | 2.79 | 0 | 0.00 | 0.00 | 9 |
| 45 | 25-Jun | 377.00 | 388.00 | 366.55 | 380.90 | 380.84 | 0.79 | 2,536.87 | 38,104 | 5.93 | 0 | 0.00 | 0.00 | 19 |
| 46 | 24-Jun | 369.00 | 381.00 | 369.00 | 377.90 | 376.98 | 3.80 | 2,516.89 | 39,547 | 6.16 | 0 | 0.00 | 0.00 | 19 |
| 47 | 23-Jun | 357.00 | 365.00 | 357.00 | 364.05 | 361.25 | 0.76 | 2,424.65 | 18,473 | 2.88 | 0 | 0.00 | 0.00 | 9 |
| 48 | 20-Jun | 366.60 | 366.60 | 357.05 | 361.30 | 362.34 | 1.45 | 2,406.33 | 8,588 | 1.34 | 0 | 0.00 | 0.00 | 4 |
| 49 | 19-Jun | 361.10 | 369.50 | 355.00 | 356.15 | 361.46 | -1.36 | 2,372.03 | 10,056 | 1.57 | 0 | 0.00 | 0.00 | 5 |
| 50 | 18-Jun | 367.60 | 370.00 | 359.00 | 361.05 | 366.30 | -0.51 | 2,404.67 | 16,374 | 2.55 | 0 | 0.00 | 0.00 | 8 |
| 51 | 17-Jun | 357.10 | 377.10 | 356.00 | 362.90 | 363.18 | -0.15 | 2,416.99 | 20,183 | 3.14 | 0 | 0.00 | 0.00 | 10 |
| 52 | 16-Jun | 365.00 | 365.95 | 358.75 | 363.45 | 362.05 | 1.17 | 2,420.65 | 30,551 | 4.76 | 17,396 | 17,396.00 | 0.63 | 9 |
| 53 | 13-Jun | 362.60 | 369.00 | 350.00 | 359.25 | 359.32 | -1.74 | 2,392.68 | 58,880 | 9.17 | 26,616 | 26,616.00 | 0.96 | 13 |
| 54 | 12-Jun | 381.00 | 384.00 | 365.00 | 365.60 | 370.64 | -2.97 | 2,434.97 | 85,228 | 13.27 | 43,997 | 43,997.00 | 1.63 | 22 |
| 55 | 11-Jun | 381.70 | 394.05 | 374.40 | 376.80 | 389.04 | 0.40 | 2,509.57 | 215,470 | 33.54 | 92,274 | 92,274.00 | 3.59 | 45 |
| 56 | 10-Jun | 382.05 | 382.05 | 370.80 | 375.30 | 380.64 | 3.13 | 2,499.58 | 207,920 | 32.37 | 79,008 | 79,008.00 | 3.01 | 39 |
| 57 | 09-Jun | 365.00 | 369.00 | 355.90 | 363.90 | 363.86 | 1.07 | 2,423.65 | 33,403 | 5.20 | 21,126 | 21,126.00 | 0.77 | 10 |
| 58 | 06-Jun | 376.20 | 382.95 | 357.40 | 360.05 | 364.58 | -4.29 | 2,398.01 | 52,841 | 8.23 | 33,684 | 33,684.00 | 1.23 | 17 |
| 59 | 05-Jun | 384.90 | 394.15 | 374.50 | 376.20 | 383.59 | -1.62 | 2,505.57 | 32,051 | 4.99 | 21,427 | 21,427.00 | 0.82 | 11 |
| 60 | 04-Jun | 379.05 | 389.00 | 367.00 | 382.40 | 379.92 | 0.63 | 2,546.86 | 41,466 | 6.45 | 26,482 | 26,482.00 | 1.01 | 13 |
| 61 | 03-Jun | 396.05 | 404.00 | 376.00 | 380.00 | 387.53 | -1.48 | 2,530.00 | 127,060 | 19.78 | 74,075 | 74,075.00 | 2.87 | 36 |
| 62 | 02-Jun | 385.70 | 385.70 | 377.35 | 385.70 | 384.97 | 5.00 | 2,568.84 | 68,898 | 10.73 | 45,715 | 45,715.00 | 1.76 | 22 |
| 63 | 30-May | 360.00 | 367.35 | 356.00 | 367.35 | 364.47 | 5.00 | 2,446.63 | 40,170 | 6.25 | 37,767 | 37,767.00 | 1.38 | 19 |
| 64 | 29-May | 349.86 | 349.86 | 340.00 | 349.86 | 349.77 | 5.00 | 2,330.14 | 275,812 | 42.93 | 150,968 | 150,968.00 | 5.28 | 74 |
| 65 | 28-May | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 5.00 | 2,219.18 | 12,651 | 1.97 | 12,651 | 12,651.00 | 0.42 | 6 |
| 66 | 27-May | 317.34 | 317.34 | 317.34 | 317.34 | 317.34 | 5.00 | 2,113.55 | 12,883 | 2.01 | 10,400 | 10,400.00 | 0.33 | 5 |
| 67 | 26-May | 292.98 | 305.25 | 283.05 | 302.23 | 299.93 | 3.96 | 2,012.91 | 237,046 | 36.90 | 114,055 | 114,055.00 | 3.42 | 56 |
Similar Stocks: SANGHVIMOV BLAL TIL ACE BEML