| Macro-sector: Industrials | Band: 20 | High52 Price: 5,519.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 4,900.0; Drift%: 7.4 |
| 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: 55.61 / 1.4 / 21.72 / 21.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,429.95 / 3,082.0 | Month: 4,870.0 / 3,656.1 | Week: 5,298.5 / 4,470.0 | Day: 5,435.0 / 5,264.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,428.90 | 5,435.00 | 5,264.70 | 5,291.40 | 5,332.94 | -1.77 | 4,573.55 | 13,005 | 5.75 | 5,612 | 7.97 | 2.99 | 31 |
| 2 | 26-Aug | 5,367.00 | 5,519.70 | 5,301.00 | 5,386.60 | 5,422.37 | 0.55 | 4,655.83 | 41,252 | 18.25 | 14,853 | 21.10 | 8.05 | 81 |
| 3 | 25-Aug | 5,366.00 | 5,468.60 | 5,275.00 | 5,357.30 | 5,360.03 | 0.79 | 4,630.51 | 33,399 | 14.78 | 12,901 | 18.33 | 6.91 | 70 |
| 4 | 22-Aug | 5,319.00 | 5,412.00 | 5,275.00 | 5,315.50 | 5,345.80 | -0.02 | 4,594.38 | 26,760 | 11.84 | 8,513 | 12.09 | 4.55 | 46 |
| 5 | 21-Aug | 5,281.90 | 5,371.10 | 5,214.00 | 5,316.80 | 5,309.89 | 0.69 | 4,595.50 | 16,857 | 7.46 | 7,209 | 10.24 | 3.83 | 39 |
| 6 | 20-Aug | 5,281.10 | 5,358.00 | 5,257.10 | 5,280.30 | 5,300.79 | -0.02 | 4,563.95 | 17,982 | 7.96 | 7,785 | 11.06 | 4.13 | 42 |
| 7 | 19-Aug | 5,299.00 | 5,319.30 | 5,214.30 | 5,281.10 | 5,270.24 | 0.18 | 4,564.64 | 24,988 | 11.06 | 11,954 | 16.98 | 6.30 | 65 |
| 8 | 18-Aug | 5,260.00 | 5,400.00 | 5,224.70 | 5,271.80 | 5,306.82 | 2.11 | 4,556.61 | 40,537 | 17.94 | 12,615 | 17.92 | 6.69 | 69 |
| 9 | 14-Aug | 5,265.90 | 5,298.20 | 5,117.20 | 5,162.70 | 5,177.38 | -1.25 | 4,462.31 | 26,340 | 11.65 | 9,530 | 13.54 | 4.93 | 52 |
| 10 | 13-Aug | 5,039.00 | 5,298.50 | 5,016.10 | 5,227.80 | 5,189.80 | 4.66 | 4,518.57 | 101,909 | 45.09 | 46,956 | 66.70 | 24.37 | 256 |
| 11 | 12-Aug | 4,924.70 | 5,289.90 | 4,900.00 | 4,995.10 | 5,139.79 | 3.93 | 4,317.44 | 249,688 | 110.48 | 53,700 | 76.28 | 27.60 | 292 |
| 12 | 11-Aug | 4,480.00 | 5,066.50 | 4,470.00 | 4,806.10 | 4,833.00 | 7.91 | 4,154.08 | 258,110 | 114.21 | 53,895 | 76.56 | 26.00 | 294 |
| 13 | 08-Aug | 4,431.00 | 4,570.90 | 4,410.10 | 4,454.00 | 4,490.27 | -0.16 | 3,849.00 | 15,843 | 7.01 | 6,547 | 9.30 | 2.94 | 36 |
| 14 | 07-Aug | 4,588.90 | 4,588.90 | 4,414.50 | 4,461.20 | 4,479.71 | -1.80 | 3,855.97 | 14,400 | 6.37 | 7,712 | 10.95 | 3.45 | 42 |
| 15 | 06-Aug | 4,572.00 | 4,619.90 | 4,509.30 | 4,542.90 | 4,552.30 | -1.57 | 3,926.59 | 7,524 | 3.33 | 3,732 | 5.30 | 1.70 | 20 |
| 16 | 05-Aug | 4,575.20 | 4,663.90 | 4,560.20 | 4,615.40 | 4,604.94 | 0.37 | 3,989.26 | 9,311 | 4.12 | 3,141 | 4.46 | 1.45 | 17 |
| 17 | 04-Aug | 4,521.00 | 4,650.00 | 4,521.00 | 4,598.20 | 4,589.78 | 1.84 | 3,974.39 | 15,005 | 6.64 | 6,733 | 9.56 | 3.09 | 37 |
| 18 | 01-Aug | 4,700.00 | 4,850.00 | 4,460.00 | 4,515.00 | 4,677.49 | -1.20 | 3,902.00 | 40,559 | 17.95 | 11,068 | 15.72 | 5.18 | 60 |
| 19 | 31-Jul | 4,595.00 | 4,615.00 | 4,528.20 | 4,569.80 | 4,579.03 | -1.39 | 3,949.84 | 10,667 | 4.72 | 4,695 | 6.67 | 2.15 | 26 |
| 20 | 30-Jul | 4,670.00 | 4,698.10 | 4,611.50 | 4,634.10 | 4,655.98 | -0.45 | 4,005.42 | 10,221 | 4.52 | 3,258 | 4.63 | 1.52 | 18 |
| 21 | 29-Jul | 4,466.50 | 4,680.00 | 4,414.70 | 4,654.90 | 4,560.19 | 4.22 | 4,023.40 | 10,614 | 4.70 | 4,643 | 6.60 | 2.12 | 25 |
| 22 | 28-Jul | 4,620.30 | 4,667.90 | 4,435.00 | 4,466.50 | 4,528.54 | -2.85 | 3,860.56 | 13,041 | 5.77 | 4,541 | 6.45 | 2.06 | 25 |
| 23 | 25-Jul | 4,662.10 | 4,662.10 | 4,525.80 | 4,597.40 | 4,580.66 | -1.39 | 3,973.70 | 13,928 | 6.16 | 5,058 | 7.18 | 2.32 | 28 |
| 24 | 24-Jul | 4,830.10 | 4,870.00 | 4,625.00 | 4,662.10 | 4,777.05 | -2.52 | 4,029.62 | 34,972 | 15.47 | 14,347 | 20.38 | 6.85 | 78 |
| 25 | 23-Jul | 4,624.00 | 4,805.30 | 4,600.00 | 4,782.40 | 4,736.77 | 4.20 | 4,133.60 | 68,415 | 30.27 | 17,518 | 24.88 | 8.30 | 96 |
| 26 | 22-Jul | 4,460.00 | 4,694.70 | 4,373.70 | 4,589.50 | 4,555.08 | 3.35 | 3,966.87 | 39,654 | 17.55 | 11,319 | 16.08 | 5.16 | 62 |
| 27 | 21-Jul | 4,320.00 | 4,498.00 | 4,300.10 | 4,440.90 | 4,438.27 | 5.21 | 3,838.43 | 50,649 | 22.41 | 15,399 | 21.87 | 6.83 | 84 |
| 28 | 18-Jul | 4,254.90 | 4,280.50 | 4,176.10 | 4,220.90 | 4,223.72 | -0.84 | 3,648.27 | 22,829 | 10.10 | 12,315 | 17.49 | 5.20 | 67 |
| 29 | 17-Jul | 4,297.00 | 4,332.00 | 4,232.00 | 4,256.70 | 4,279.60 | -0.34 | 3,679.22 | 12,161 | 5.38 | 5,154 | 7.32 | 2.21 | 28 |
| 30 | 16-Jul | 4,488.00 | 4,512.60 | 4,252.60 | 4,271.20 | 4,344.32 | -4.80 | 3,691.75 | 29,533 | 13.07 | 13,419 | 19.06 | 5.83 | 73 |
| 31 | 15-Jul | 4,527.20 | 4,549.00 | 4,462.30 | 4,486.50 | 4,497.31 | 0.17 | 3,877.84 | 12,821 | 5.67 | 6,326 | 8.99 | 2.84 | 35 |
| 32 | 14-Jul | 4,515.00 | 4,636.00 | 4,440.60 | 4,479.00 | 4,510.18 | 0.05 | 3,871.00 | 12,998 | 5.75 | 4,504 | 6.40 | 2.03 | 25 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM