Macro-sector: Industrials | Band: 20 | High52 Price: 5,429.95 | Mkt_Cap Category: Others |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Jan-2025 | Bumper: 3,735.0; Drift%: 16.57 |
Industry: Agricultural, Commercial & Construction Vehicles | Face Value: 10; VWAP21: | Low52 Price: 3,082.0 | Barrier: -; Drift%: - |
Basic Industry: Tractors | Total Equity: 8,643,358 | Low52 Date: 03-Mar-2025 | SHP: 55.63 / 2.47 / 20.72 / 21.18 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 5,429.95 / 3,082.0 | Month: 3,900.0 / 3,404.9 | Week: 4,099.9 / 3,650.0 | Day: 4,533.3 / 4,450.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 4,500.00 | 4,533.30 | 4,450.00 | 4,476.80 | 4,479.36 | -1.19 | 3,869.46 | 18,868 | 8.35 | 7,756 | 11.02 | 3.47 | 42 |
2 | 10-Jul | 4,438.00 | 4,662.30 | 4,434.30 | 4,530.90 | 4,576.42 | 3.59 | 3,916.22 | 90,721 | 40.14 | 18,443 | 26.20 | 8.44 | 101 |
3 | 09-Jul | 4,300.00 | 4,494.70 | 4,259.50 | 4,373.90 | 4,384.92 | 2.40 | 3,780.52 | 56,338 | 24.93 | 18,327 | 26.03 | 8.04 | 100 |
4 | 08-Jul | 4,119.80 | 4,310.00 | 3,996.10 | 4,271.40 | 4,175.00 | 5.74 | 3,691.92 | 60,378 | 26.72 | 24,480 | 34.77 | 10.00 | 134 |
5 | 07-Jul | 3,975.00 | 4,121.00 | 3,939.50 | 4,039.40 | 4,042.60 | 2.10 | 3,491.40 | 28,755 | 12.72 | 12,610 | 17.91 | 5.10 | 69 |
6 | 04-Jul | 4,015.00 | 4,052.40 | 3,875.50 | 3,956.30 | 3,971.40 | -2.09 | 3,419.57 | 24,141 | 10.68 | 10,417 | 14.80 | 4.14 | 57 |
7 | 03-Jul | 3,969.90 | 4,099.90 | 3,955.00 | 4,040.70 | 4,036.97 | 2.55 | 3,492.52 | 46,967 | 20.78 | 15,274 | 21.70 | 6.17 | 83 |
8 | 02-Jul | 3,764.00 | 3,980.00 | 3,735.00 | 3,940.30 | 3,872.45 | 6.43 | 3,405.74 | 94,312 | 41.73 | 36,732 | 52.18 | 14.22 | 201 |
9 | 01-Jul | 3,702.80 | 3,958.60 | 3,656.10 | 3,702.40 | 3,792.28 | 0.99 | 3,200.12 | 107,103 | 47.39 | 37,371 | 53.08 | 14.17 | 204 |
10 | 30-Jun | 3,702.00 | 3,703.40 | 3,650.00 | 3,666.10 | 3,681.19 | -0.36 | 3,168.74 | 9,215 | 4.08 | 6,207 | 8.82 | 2.28 | 34 |
11 | 27-Jun | 3,708.50 | 3,708.50 | 3,658.40 | 3,679.30 | 3,680.66 | -0.16 | 3,180.15 | 3,640 | 1.61 | 2,193 | 3.12 | 0.81 | 12 |
12 | 26-Jun | 3,688.20 | 3,699.90 | 3,663.90 | 3,685.30 | 3,684.90 | 0.00 | 3,185.34 | 3,812 | 1.69 | 2,227 | 3.16 | 0.82 | 12 |
13 | 25-Jun | 3,705.50 | 3,788.00 | 3,670.00 | 3,685.20 | 3,707.59 | 0.07 | 3,185.25 | 8,478 | 3.75 | 4,897 | 6.96 | 1.82 | 27 |
14 | 24-Jun | 3,689.50 | 3,689.90 | 3,668.00 | 3,682.50 | 3,683.62 | 0.50 | 3,182.92 | 3,472 | 1.54 | 1,994 | 2.83 | 0.73 | 11 |
15 | 23-Jun | 3,640.00 | 3,689.10 | 3,611.10 | 3,664.30 | 3,674.58 | -0.55 | 3,167.19 | 2,905 | 1.29 | 1,696 | 2.41 | 0.62 | 9 |
16 | 20-Jun | 3,660.00 | 3,696.70 | 3,650.40 | 3,684.70 | 3,681.27 | 0.16 | 3,184.82 | 3,874 | 1.71 | 2,439 | 3.46 | 0.90 | 13 |
17 | 19-Jun | 3,753.20 | 3,753.30 | 3,650.00 | 3,678.70 | 3,702.41 | -2.18 | 3,179.63 | 5,754 | 2.55 | 3,316 | 4.71 | 1.23 | 18 |
18 | 18-Jun | 3,784.50 | 3,793.00 | 3,737.00 | 3,760.70 | 3,769.27 | 0.02 | 3,250.51 | 2,259 | 1.00 | 703 | 1.00 | 0.26 | 4 |
19 | 17-Jun | 3,781.00 | 3,788.40 | 3,712.30 | 3,760.00 | 3,750.59 | 0.06 | 3,249.00 | 2,830 | 1.25 | 1,463 | 2.08 | 0.55 | 8 |
20 | 16-Jun | 3,772.00 | 3,772.00 | 3,713.30 | 3,757.60 | 3,747.70 | -0.38 | 3,247.83 | 3,246 | 1.44 | 1,643 | 2.33 | 0.62 | 9 |
21 | 13-Jun | 3,752.50 | 3,794.40 | 3,694.10 | 3,772.00 | 3,751.14 | 0.02 | 3,260.00 | 4,740 | 2.10 | 2,273 | 3.23 | 0.85 | 12 |
22 | 12-Jun | 3,792.00 | 3,810.00 | 3,722.60 | 3,771.30 | 3,778.26 | -0.56 | 3,259.67 | 5,281 | 2.34 | 2,552 | 3.63 | 0.96 | 14 |
23 | 11-Jun | 3,794.70 | 3,810.00 | 3,765.10 | 3,792.60 | 3,794.42 | -0.06 | 3,278.08 | 6,309 | 2.79 | 3,446 | 4.89 | 1.31 | 19 |
24 | 10-Jun | 3,843.50 | 3,843.50 | 3,765.00 | 3,794.70 | 3,788.90 | -0.41 | 3,279.90 | 6,674 | 2.95 | 4,362 | 6.20 | 1.65 | 24 |
25 | 09-Jun | 3,819.00 | 3,887.80 | 3,785.00 | 3,810.40 | 3,806.73 | 0.40 | 3,293.47 | 4,978 | 2.20 | 2,591 | 3.68 | 0.99 | 14 |
26 | 06-Jun | 3,786.00 | 3,833.00 | 3,776.60 | 3,795.40 | 3,799.92 | -0.03 | 3,280.50 | 43,866 | 19.41 | 41,279 | 58.63 | 15.69 | 226 |
27 | 05-Jun | 3,877.90 | 3,877.90 | 3,756.00 | 3,796.60 | 3,802.31 | -1.17 | 3,281.54 | 8,503 | 3.76 | 4,797 | 6.81 | 1.82 | 26 |
28 | 04-Jun | 3,860.00 | 3,918.00 | 3,828.00 | 3,841.50 | 3,854.46 | -1.27 | 3,320.35 | 7,926 | 3.51 | 4,377 | 6.22 | 1.69 | 24 |
29 | 03-Jun | 3,924.00 | 3,941.00 | 3,864.30 | 3,890.90 | 3,901.42 | -0.14 | 3,363.04 | 5,696 | 2.52 | 3,223 | 4.58 | 1.26 | 18 |
30 | 02-Jun | 3,989.00 | 3,989.20 | 3,845.10 | 3,896.50 | 3,895.41 | 1.41 | 3,367.88 | 16,127 | 7.14 | 6,424 | 9.13 | 2.50 | 35 |
31 | 30-May | 3,838.00 | 3,880.00 | 3,780.00 | 3,842.30 | 3,828.70 | 1.11 | 3,321.04 | 8,109 | 3.59 | 4,210 | 5.98 | 1.61 | 23 |
32 | 29-May | 3,799.90 | 3,813.60 | 3,738.60 | 3,800.00 | 3,786.20 | -0.07 | 3,284.00 | 4,343 | 1.92 | 2,222 | 3.16 | 0.84 | 12 |
33 | 28-May | 3,780.00 | 3,816.00 | 3,750.00 | 3,802.60 | 3,789.46 | 1.29 | 3,286.72 | 3,876 | 1.72 | 2,140 | 3.04 | 0.81 | 12 |
34 | 27-May | 3,710.00 | 3,799.50 | 3,702.20 | 3,754.20 | 3,764.89 | 1.40 | 3,244.89 | 8,622 | 3.82 | 4,176 | 5.93 | 1.57 | 23 |
35 | 26-May | 3,699.00 | 3,900.00 | 3,675.80 | 3,702.20 | 3,747.52 | 0.85 | 3,199.94 | 23,705 | 10.49 | 9,984 | 14.18 | 3.74 | 55 |
36 | 23-May | 3,743.60 | 3,785.00 | 3,580.10 | 3,671.00 | 3,656.67 | -1.48 | 3,172.00 | 21,736 | 9.62 | 11,110 | 15.78 | 4.06 | 61 |
37 | 22-May | 3,759.70 | 3,793.10 | 3,715.60 | 3,726.00 | 3,740.98 | -0.90 | 3,220.00 | 4,708 | 2.08 | 3,088 | 4.39 | 1.16 | 17 |
38 | 21-May | 3,752.50 | 3,857.90 | 3,725.60 | 3,759.70 | 3,783.22 | 0.52 | 3,249.64 | 13,142 | 5.82 | 6,944 | 9.86 | 2.63 | 38 |
39 | 20-May | 3,781.00 | 3,791.90 | 3,706.50 | 3,740.40 | 3,747.20 | -0.15 | 3,232.96 | 3,869 | 1.71 | 1,508 | 2.14 | 0.57 | 8 |
40 | 19-May | 3,835.30 | 3,835.30 | 3,726.00 | 3,746.10 | 3,767.57 | -0.86 | 3,237.89 | 6,100 | 2.70 | 3,545 | 5.04 | 1.34 | 19 |
41 | 16-May | 3,798.00 | 3,838.50 | 3,749.80 | 3,778.60 | 3,794.95 | -0.04 | 3,265.98 | 7,931 | 3.51 | 4,007 | 5.69 | 1.52 | 22 |
42 | 15-May | 3,750.00 | 3,794.60 | 3,690.00 | 3,780.30 | 3,753.75 | 0.96 | 3,267.45 | 9,560 | 4.23 | 5,469 | 7.77 | 2.05 | 30 |
43 | 14-May | 3,708.00 | 3,794.00 | 3,535.00 | 3,744.30 | 3,694.99 | 0.15 | 3,236.33 | 36,846 | 16.30 | 13,381 | 19.01 | 4.94 | 73 |
44 | 13-May | 3,679.80 | 3,779.00 | 3,679.80 | 3,738.80 | 3,736.88 | 2.79 | 3,231.58 | 9,581 | 4.24 | 4,254 | 6.04 | 1.59 | 23 |
45 | 12-May | 3,470.00 | 3,661.20 | 3,470.00 | 3,637.40 | 3,606.90 | 6.10 | 3,143.94 | 5,803 | 2.57 | 2,639 | 3.75 | 0.95 | 14 |
46 | 09-May | 3,417.00 | 3,491.00 | 3,404.90 | 3,428.40 | 3,439.22 | -1.40 | 2,963.29 | 4,910 | 2.17 | 2,399 | 3.41 | 0.83 | 13 |
47 | 08-May | 3,540.10 | 3,595.90 | 3,450.00 | 3,477.20 | 3,531.39 | -1.33 | 3,005.47 | 5,055 | 2.24 | 2,424 | 3.44 | 0.86 | 13 |
48 | 07-May | 3,547.00 | 3,589.70 | 3,502.90 | 3,524.20 | 3,536.10 | -1.19 | 3,046.09 | 5,613 | 2.48 | 2,127 | 3.02 | 0.75 | 12 |
49 | 06-May | 3,729.70 | 3,746.70 | 3,550.40 | 3,566.60 | 3,632.85 | -3.44 | 3,082.74 | 5,210 | 2.31 | 2,549 | 3.62 | 0.93 | 14 |
50 | 05-May | 3,726.00 | 3,760.00 | 3,638.00 | 3,693.50 | 3,707.19 | 0.56 | 3,192.42 | 13,932 | 6.16 | 3,623 | 5.15 | 1.34 | 20 |
51 | 02-May | 3,720.00 | 3,888.60 | 3,650.00 | 3,672.90 | 3,753.98 | 2.76 | 3,174.62 | 37,942 | 16.79 | 9,559 | 13.58 | 3.59 | 52 |
52 | 30-Apr | 3,505.00 | 3,620.00 | 3,462.00 | 3,574.10 | 3,564.47 | 1.05 | 3,089.22 | 13,122 | 5.81 | 2,952 | 4.19 | 1.05 | 16 |
53 | 29-Apr | 3,743.40 | 3,749.50 | 3,482.50 | 3,537.10 | 3,562.20 | -4.51 | 3,057.24 | 22,553 | 9.98 | 10,293 | 14.62 | 3.67 | 56 |
54 | 28-Apr | 3,708.00 | 3,809.80 | 3,652.00 | 3,704.20 | 3,735.34 | -1.48 | 3,201.67 | 5,096 | 2.25 | 2,324 | 3.30 | 0.87 | 13 |
55 | 25-Apr | 3,875.00 | 3,904.10 | 3,745.10 | 3,759.90 | 3,806.64 | -3.93 | 3,249.82 | 5,986 | 2.65 | 3,016 | 4.28 | 1.15 | 16 |
56 | 24-Apr | 3,874.80 | 3,968.40 | 3,802.10 | 3,913.70 | 3,855.60 | 1.57 | 3,382.75 | 4,738 | 2.10 | 1,886 | 2.68 | 0.73 | 10 |
57 | 23-Apr | 3,861.50 | 3,900.00 | 3,820.60 | 3,853.30 | 3,855.24 | -0.16 | 3,330.55 | 4,670 | 2.07 | 2,139 | 3.04 | 0.82 | 12 |
58 | 22-Apr | 3,790.00 | 3,870.00 | 3,775.60 | 3,859.30 | 3,832.93 | 1.41 | 3,335.73 | 3,451 | 1.53 | 1,596 | 2.27 | 0.61 | 9 |
59 | 21-Apr | 3,715.00 | 3,837.90 | 3,710.00 | 3,805.60 | 3,776.61 | 2.43 | 3,289.32 | 4,041 | 1.79 | 1,933 | 2.75 | 0.73 | 11 |
60 | 17-Apr | 3,631.80 | 3,739.90 | 3,617.70 | 3,715.40 | 3,675.73 | 2.25 | 3,211.35 | 5,501 | 2.43 | 2,349 | 3.34 | 0.86 | 13 |
61 | 16-Apr | 3,723.00 | 3,745.20 | 3,625.00 | 3,633.80 | 3,668.61 | -1.68 | 3,140.82 | 4,285 | 1.90 | 2,106 | 2.99 | 0.77 | 11 |
62 | 15-Apr | 3,760.70 | 3,769.50 | 3,685.00 | 3,695.80 | 3,717.31 | -0.28 | 3,194.41 | 5,239 | 2.32 | 2,725 | 3.87 | 1.01 | 15 |
63 | 11-Apr | 3,675.00 | 3,748.85 | 3,619.75 | 3,706.05 | 3,680.23 | 3.23 | 3,203.27 | 5,824 | 2.58 | 2,285 | 3.25 | 0.84 | 12 |
64 | 09-Apr | 3,559.00 | 3,650.00 | 3,412.10 | 3,590.05 | 3,542.68 | 2.32 | 3,103.01 | 13,582 | 6.01 | 3,038 | 4.32 | 1.08 | 17 |
65 | 08-Apr | 3,485.00 | 3,579.60 | 3,416.65 | 3,508.65 | 3,485.99 | 3.04 | 3,032.65 | 6,384 | 2.82 | 2,333 | 3.31 | 0.81 | 13 |
66 | 07-Apr | 3,171.00 | 3,423.55 | 3,170.95 | 3,405.15 | 3,291.81 | -5.51 | 2,943.19 | 9,535 | 4.22 | 3,639 | 5.17 | 1.20 | 20 |
67 | 04-Apr | 3,675.70 | 3,675.70 | 3,579.05 | 3,603.90 | 3,611.21 | -1.15 | 3,114.98 | 3,514 | 1.55 | 1,756 | 2.49 | 0.63 | 10 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM