| Macro-sector: Industrials | Band: 20 | High52 Price: 6,149.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| 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 / 1.76 / 21.41 / 21.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,429.95 / 3,082.0 | Month: 6,149.0 / 5,211.0 | Week: 5,770.0 / 5,225.0 | Day: 5,825.5 / 5,720.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 5,805.00 | 5,825.50 | 5,720.00 | 5,745.50 | 5,754.82 | -1.38 | 4,966.04 | 9,533 | 4.24 | 6,118 | 4.39 | 3.52 | 33 |
| 2 | 15-Dec | 5,736.00 | 5,860.00 | 5,727.00 | 5,826.00 | 5,820.23 | 1.15 | 5,035.00 | 12,199 | 5.43 | 5,841 | 4.19 | 3.40 | 32 |
| 3 | 12-Dec | 5,712.00 | 5,792.00 | 5,696.00 | 5,760.00 | 5,755.36 | 0.88 | 4,978.00 | 7,218 | 3.21 | 3,498 | 2.51 | 2.01 | 19 |
| 4 | 11-Dec | 5,747.00 | 5,775.00 | 5,650.00 | 5,709.50 | 5,708.15 | -0.65 | 4,934.93 | 5,500 | 2.45 | 2,458 | 1.76 | 1.40 | 13 |
| 5 | 10-Dec | 5,740.00 | 5,775.00 | 5,687.50 | 5,747.00 | 5,730.48 | 0.75 | 4,967.00 | 10,631 | 4.73 | 5,838 | 4.19 | 3.35 | 32 |
| 6 | 09-Dec | 5,479.50 | 5,730.00 | 5,460.50 | 5,704.00 | 5,610.34 | 3.05 | 4,930.00 | 18,123 | 8.06 | 8,824 | 6.33 | 4.95 | 48 |
| 7 | 08-Dec | 5,574.00 | 5,603.00 | 5,475.00 | 5,535.00 | 5,526.62 | -0.70 | 4,784.00 | 18,399 | 8.18 | 10,958 | 7.86 | 6.06 | 60 |
| 8 | 05-Dec | 5,655.00 | 5,660.00 | 5,503.00 | 5,574.00 | 5,567.87 | -1.45 | 4,817.00 | 18,576 | 8.26 | 11,187 | 8.03 | 6.23 | 61 |
| 9 | 04-Dec | 5,750.00 | 5,750.00 | 5,620.50 | 5,656.00 | 5,669.33 | 0.23 | 4,888.00 | 8,164 | 3.63 | 3,576 | 2.57 | 2.03 | 19 |
| 10 | 03-Dec | 5,700.00 | 5,700.00 | 5,574.50 | 5,643.00 | 5,625.04 | -0.91 | 4,877.00 | 12,508 | 5.56 | 6,396 | 4.59 | 3.60 | 35 |
| 11 | 02-Dec | 5,800.00 | 5,801.00 | 5,671.50 | 5,695.00 | 5,725.26 | -1.07 | 4,922.00 | 18,349 | 8.16 | 9,838 | 7.06 | 5.63 | 54 |
| 12 | 01-Dec | 5,665.00 | 5,875.00 | 5,611.50 | 5,756.50 | 5,796.97 | 2.77 | 4,975.55 | 92,824 | 41.29 | 36,354 | 26.08 | 21.07 | 198 |
| 13 | 28-Nov | 5,598.00 | 5,770.00 | 5,575.50 | 5,601.50 | 5,663.26 | 2.02 | 4,841.58 | 49,602 | 22.06 | 16,271 | 11.67 | 9.21 | 89 |
| 14 | 27-Nov | 5,522.00 | 5,565.00 | 5,394.50 | 5,490.50 | 5,477.59 | -0.47 | 4,745.64 | 18,445 | 8.21 | 8,005 | 5.74 | 4.38 | 44 |
| 15 | 26-Nov | 5,538.50 | 5,575.00 | 5,468.50 | 5,516.50 | 5,528.69 | 0.40 | 4,768.11 | 16,466 | 7.32 | 7,586 | 5.44 | 4.19 | 41 |
| 16 | 25-Nov | 5,225.00 | 5,635.00 | 5,225.00 | 5,494.50 | 5,498.70 | 2.84 | 4,749.09 | 28,787 | 12.81 | 10,328 | 7.41 | 5.68 | 56 |
| 17 | 24-Nov | 5,299.50 | 5,365.00 | 5,256.50 | 5,343.00 | 5,322.84 | 1.33 | 4,618.00 | 11,899 | 5.29 | 7,183 | 5.15 | 3.82 | 39 |
| 18 | 21-Nov | 5,242.00 | 5,310.00 | 5,211.00 | 5,273.00 | 5,263.79 | -0.92 | 4,557.00 | 21,815 | 9.70 | 10,206 | 7.32 | 5.37 | 56 |
| 19 | 20-Nov | 5,353.50 | 5,450.00 | 5,284.00 | 5,322.00 | 5,366.97 | -0.59 | 4,599.00 | 16,228 | 7.22 | 8,840 | 6.34 | 4.74 | 48 |
| 20 | 19-Nov | 5,601.00 | 5,601.00 | 5,330.00 | 5,353.50 | 5,386.53 | -3.84 | 4,627.22 | 32,780 | 14.58 | 18,178 | 13.04 | 9.79 | 99 |
| 21 | 18-Nov | 5,650.00 | 5,650.00 | 5,545.00 | 5,567.00 | 5,583.45 | -0.05 | 4,811.00 | 10,705 | 4.76 | 6,153 | 4.41 | 3.44 | 34 |
| 22 | 17-Nov | 5,700.00 | 5,700.00 | 5,529.00 | 5,570.00 | 5,580.14 | -1.85 | 4,814.00 | 20,536 | 9.14 | 12,200 | 8.75 | 6.81 | 66 |
| 23 | 14-Nov | 5,826.50 | 5,982.00 | 5,586.00 | 5,675.00 | 5,754.17 | -1.58 | 4,905.00 | 70,279 | 31.26 | 42,789 | 30.70 | 24.62 | 233 |
| 24 | 13-Nov | 5,926.50 | 5,944.50 | 5,739.50 | 5,766.00 | 5,802.10 | -2.44 | 4,983.00 | 23,938 | 10.65 | 13,555 | 9.72 | 7.86 | 74 |
| 25 | 12-Nov | 5,940.00 | 5,961.00 | 5,901.00 | 5,910.50 | 5,924.26 | -1.00 | 5,108.66 | 7,830 | 3.48 | 3,957 | 2.84 | 2.34 | 22 |
| 26 | 11-Nov | 5,897.50 | 6,000.00 | 5,847.50 | 5,970.50 | 5,929.11 | 1.24 | 5,160.52 | 13,899 | 6.18 | 6,166 | 4.42 | 3.66 | 34 |
| 27 | 10-Nov | 5,899.00 | 6,072.00 | 5,828.00 | 5,897.50 | 5,987.22 | 0.09 | 5,097.42 | 31,106 | 13.84 | 14,416 | 10.34 | 8.63 | 78 |
| 28 | 07-Nov | 5,845.00 | 6,050.00 | 5,669.50 | 5,892.00 | 5,874.37 | 0.31 | 5,092.00 | 50,995 | 22.68 | 23,259 | 16.69 | 13.66 | 127 |
| 29 | 06-Nov | 6,120.50 | 6,145.00 | 5,471.50 | 5,873.50 | 5,760.20 | -3.75 | 5,076.68 | 184,795 | 82.20 | 37,186 | 26.68 | 21.42 | 202 |
| 30 | 04-Nov | 6,100.00 | 6,127.50 | 6,025.50 | 6,102.50 | 6,086.08 | 0.29 | 5,274.61 | 12,928 | 5.75 | 8,028 | 5.76 | 4.89 | 44 |
| 31 | 03-Nov | 6,080.00 | 6,149.00 | 6,049.00 | 6,085.00 | 6,091.40 | 1.59 | 5,259.00 | 29,242 | 13.01 | 18,464 | 13.25 | 11.25 | 100 |
| 32 | 31-Oct | 5,971.50 | 6,047.00 | 5,931.00 | 5,989.50 | 5,994.49 | 0.30 | 5,176.94 | 20,427 | 9.09 | 11,643 | 8.35 | 6.98 | 63 |
| 33 | 30-Oct | 6,127.00 | 6,127.00 | 5,950.00 | 5,971.50 | 5,986.36 | 0.43 | 5,161.38 | 21,764 | 9.68 | 13,035 | 9.35 | 7.80 | 71 |
| 34 | 29-Oct | 5,975.00 | 6,069.00 | 5,916.50 | 5,946.00 | 5,975.77 | 0.19 | 5,139.00 | 31,260 | 13.91 | 15,447 | 11.08 | 9.23 | 84 |
| 35 | 28-Oct | 5,852.00 | 5,965.00 | 5,775.00 | 5,934.50 | 5,899.18 | 1.93 | 5,129.40 | 39,178 | 17.43 | 18,814 | 13.50 | 11.10 | 102 |
| 36 | 27-Oct | 5,751.00 | 5,847.00 | 5,735.00 | 5,822.00 | 5,796.85 | 2.08 | 5,032.00 | 36,707 | 16.33 | 18,562 | 13.32 | 10.76 | 101 |
| 37 | 24-Oct | 5,474.00 | 5,780.00 | 5,460.00 | 5,703.50 | 5,634.44 | 5.23 | 4,929.74 | 78,708 | 35.01 | 40,332 | 28.93 | 22.72 | 219 |
| 38 | 23-Oct | 5,428.50 | 5,500.00 | 5,401.00 | 5,420.00 | 5,442.74 | -0.80 | 4,684.00 | 10,468 | 4.66 | 6,394 | 4.59 | 3.48 | 35 |
| 39 | 21-Oct | 5,478.00 | 5,521.50 | 5,406.50 | 5,463.50 | 5,462.76 | 0.74 | 4,722.30 | 2,247 | 1.00 | 1,393 | 1.00 | 0.76 | 8 |
| 40 | 20-Oct | 5,414.00 | 5,547.50 | 5,374.50 | 5,423.50 | 5,449.51 | 0.88 | 4,687.73 | 8,891 | 3.96 | 3,926 | 2.82 | 2.14 | 21 |
| 41 | 17-Oct | 5,430.00 | 5,475.50 | 5,355.50 | 5,376.00 | 5,412.19 | -1.02 | 4,646.00 | 8,111 | 3.61 | 4,631 | 3.32 | 2.51 | 25 |
| 42 | 16-Oct | 5,460.50 | 5,531.50 | 5,390.00 | 5,431.50 | 5,434.16 | -0.70 | 4,694.64 | 8,338 | 3.71 | 5,437 | 3.90 | 2.95 | 30 |
| 43 | 15-Oct | 5,563.00 | 5,587.50 | 5,445.00 | 5,470.00 | 5,489.79 | -0.94 | 4,727.00 | 9,932 | 4.42 | 5,264 | 3.78 | 2.89 | 29 |
| 44 | 14-Oct | 5,505.00 | 5,598.00 | 5,470.00 | 5,522.00 | 5,533.70 | 0.93 | 4,772.00 | 11,921 | 5.30 | 5,192 | 3.72 | 2.87 | 28 |
| 45 | 13-Oct | 5,451.50 | 5,536.50 | 5,431.00 | 5,471.00 | 5,478.80 | -0.19 | 4,728.00 | 5,320 | 2.37 | 2,542 | 1.82 | 1.39 | 14 |
| 46 | 10-Oct | 5,588.00 | 5,589.00 | 5,445.50 | 5,481.50 | 5,505.71 | -1.04 | 4,737.86 | 7,139 | 3.18 | 3,605 | 2.59 | 1.98 | 20 |
| 47 | 09-Oct | 5,610.00 | 5,610.00 | 5,451.00 | 5,539.00 | 5,529.82 | -0.61 | 4,787.00 | 18,535 | 8.25 | 7,721 | 5.54 | 4.27 | 42 |
| 48 | 08-Oct | 5,600.00 | 5,627.00 | 5,480.50 | 5,573.00 | 5,565.15 | -0.20 | 4,816.00 | 13,909 | 6.19 | 6,697 | 4.80 | 3.73 | 36 |
| 49 | 07-Oct | 5,597.00 | 5,627.00 | 5,523.50 | 5,584.00 | 5,589.96 | -0.13 | 4,826.00 | 13,299 | 5.92 | 6,626 | 4.75 | 3.70 | 36 |
| 50 | 06-Oct | 5,688.00 | 5,688.00 | 5,410.00 | 5,591.00 | 5,568.94 | 2.13 | 4,832.00 | 44,566 | 19.82 | 15,713 | 11.27 | 8.75 | 86 |
| 51 | 03-Oct | 5,259.00 | 5,510.50 | 5,226.00 | 5,474.50 | 5,399.21 | 4.10 | 4,731.81 | 41,325 | 18.38 | 20,847 | 14.95 | 11.26 | 113 |
| 52 | 01-Oct | 5,100.50 | 5,302.50 | 5,069.00 | 5,259.00 | 5,213.69 | 4.14 | 4,545.00 | 62,393 | 27.75 | 16,151 | 11.59 | 8.42 | 88 |
| 53 | 30-Sep | 5,050.00 | 5,100.00 | 5,000.50 | 5,050.00 | 5,035.93 | -0.62 | 4,364.00 | 8,370 | 3.72 | 5,249 | 3.77 | 2.64 | 29 |
| 54 | 29-Sep | 5,180.00 | 5,180.00 | 5,027.50 | 5,081.50 | 5,069.02 | -0.10 | 4,392.12 | 6,827 | 3.04 | 3,798 | 2.72 | 1.93 | 21 |
| 55 | 26-Sep | 5,071.00 | 5,154.50 | 5,058.00 | 5,086.50 | 5,097.83 | 0.41 | 4,396.44 | 10,721 | 4.77 | 5,242 | 3.76 | 2.67 | 29 |
| 56 | 25-Sep | 5,075.50 | 5,170.00 | 5,005.50 | 5,065.50 | 5,076.16 | -0.43 | 4,378.29 | 9,967 | 4.43 | 4,422 | 3.17 | 2.24 | 24 |
| 57 | 24-Sep | 5,170.00 | 5,170.00 | 5,075.50 | 5,087.50 | 5,101.37 | -0.93 | 4,397.31 | 6,209 | 2.76 | 3,470 | 2.49 | 1.77 | 19 |
| 58 | 23-Sep | 5,186.00 | 5,214.00 | 5,122.00 | 5,135.00 | 5,155.11 | -0.98 | 4,438.00 | 4,915 | 2.19 | 2,275 | 1.63 | 1.17 | 12 |
| 59 | 22-Sep | 5,231.00 | 5,272.00 | 5,146.00 | 5,186.00 | 5,212.92 | -0.86 | 4,482.00 | 6,643 | 2.96 | 3,065 | 2.20 | 1.60 | 17 |
| 60 | 19-Sep | 5,281.50 | 5,320.00 | 5,122.50 | 5,231.00 | 5,230.09 | -0.61 | 4,521.00 | 17,782 | 7.91 | 8,281 | 5.94 | 4.33 | 45 |
| 61 | 18-Sep | 5,281.00 | 5,281.00 | 5,205.00 | 5,263.00 | 5,250.27 | -0.03 | 4,548.00 | 5,152 | 2.29 | 2,404 | 1.72 | 1.26 | 13 |
| 62 | 17-Sep | 5,275.00 | 5,344.00 | 5,245.00 | 5,264.50 | 5,281.24 | 0.36 | 4,550.30 | 13,763 | 6.12 | 6,686 | 4.80 | 3.53 | 36 |
| 63 | 16-Sep | 5,200.50 | 5,276.00 | 5,174.00 | 5,245.50 | 5,219.78 | 1.07 | 4,533.87 | 7,462 | 3.32 | 3,482 | 2.50 | 1.82 | 19 |
| 64 | 15-Sep | 5,205.50 | 5,219.00 | 5,121.00 | 5,190.00 | 5,174.98 | -0.43 | 4,485.00 | 12,084 | 5.38 | 6,489 | 4.65 | 3.36 | 35 |
| 65 | 12-Sep | 5,275.00 | 5,313.50 | 5,170.00 | 5,212.50 | 5,227.69 | -1.52 | 4,505.35 | 11,523 | 5.13 | 5,183 | 3.72 | 2.71 | 28 |
| 66 | 11-Sep | 5,383.50 | 5,383.50 | 5,250.50 | 5,293.00 | 5,316.22 | -0.90 | 4,574.00 | 12,010 | 5.34 | 5,425 | 3.89 | 2.88 | 30 |
| 67 | 10-Sep | 5,385.50 | 5,546.50 | 5,320.00 | 5,341.00 | 5,404.62 | -0.54 | 4,616.00 | 16,873 | 7.51 | 8,001 | 5.74 | 4.32 | 44 |
Similar Stocks: ESCORTS VSTTILLERS INDOFARM GURUNANAK