| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 3,932.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 22-Aug-2025 | Bumper: 3,599.8; Drift%: 6.14 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,727.04 | Low52 Price: 2,580.0 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 277,200,000 | Low52 Date: 07-Apr-2025 | SHP: 51.0 / 17.5 / 22.53 / 8.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 161 | ||||
| High/Low Price | Quarter: 3,299.0 / 2,636.75 | Month: 3,633.0 / 3,312.4 | Week: 3,824.0 / 3,750.3 | Day: 3,857.0 / 3,777.3 | Sis67: 155 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,836.60 | 3,857.00 | 3,777.30 | 3,835.20 | 3,829.00 | -0.03 | 106,311.74 | 678,197 | 4.09 | 455,476 | 5.39 | 174.00 | 185 |
| 2 | 26-Aug | 3,880.00 | 3,881.10 | 3,815.00 | 3,836.50 | 3,841.52 | -1.13 | 106,347.78 | 464,841 | 2.81 | 287,964 | 3.41 | 110.62 | 117 |
| 3 | 25-Aug | 3,930.80 | 3,930.80 | 3,870.20 | 3,880.50 | 3,892.60 | -0.91 | 107,567.46 | 307,872 | 1.86 | 200,145 | 2.37 | 77.91 | 81 |
| 4 | 22-Aug | 3,904.00 | 3,932.00 | 3,875.00 | 3,916.00 | 3,905.40 | 0.76 | 108,551.00 | 558,580 | 3.37 | 312,419 | 3.70 | 122.01 | 127 |
| 5 | 21-Aug | 3,838.40 | 3,900.00 | 3,814.00 | 3,886.30 | 3,868.66 | 1.78 | 107,728.24 | 702,208 | 4.24 | 366,343 | 4.34 | 141.73 | 149 |
| 6 | 20-Aug | 3,756.50 | 3,836.00 | 3,729.50 | 3,818.40 | 3,796.20 | 1.77 | 105,846.05 | 559,993 | 3.38 | 385,297 | 4.56 | 146.27 | 157 |
| 7 | 19-Aug | 3,797.00 | 3,797.00 | 3,733.50 | 3,752.00 | 3,752.34 | -0.83 | 104,005.00 | 433,016 | 2.61 | 295,770 | 3.50 | 110.98 | 120 |
| 8 | 18-Aug | 3,818.30 | 3,850.70 | 3,777.80 | 3,783.40 | 3,813.06 | -0.03 | 104,875.85 | 442,925 | 2.67 | 284,428 | 3.37 | 108.45 | 116 |
| 9 | 14-Aug | 3,807.70 | 3,823.00 | 3,771.00 | 3,784.50 | 3,786.12 | -0.20 | 104,906.34 | 373,609 | 2.26 | 277,590 | 3.29 | 105.10 | 113 |
| 10 | 13-Aug | 3,765.90 | 3,824.00 | 3,761.00 | 3,792.10 | 3,801.18 | 0.86 | 105,117.01 | 557,455 | 3.37 | 319,274 | 3.78 | 121.36 | 130 |
| 11 | 12-Aug | 3,794.50 | 3,808.50 | 3,750.30 | 3,759.90 | 3,776.56 | -0.85 | 104,224.43 | 566,377 | 3.42 | 362,012 | 4.28 | 136.72 | 147 |
| 12 | 11-Aug | 3,806.90 | 3,822.40 | 3,760.00 | 3,792.30 | 3,787.98 | -0.38 | 105,122.56 | 658,493 | 3.98 | 407,579 | 4.82 | 154.39 | 166 |
| 13 | 08-Aug | 3,780.00 | 3,900.10 | 3,658.00 | 3,806.90 | 3,806.02 | 3.62 | 105,527.27 | 3,620,871 | 21.86 | 1,293,737 | 15.31 | 492.40 | 527 |
| 14 | 07-Aug | 3,634.20 | 3,715.00 | 3,572.90 | 3,674.00 | 3,633.36 | 1.05 | 101,843.00 | 545,750 | 3.29 | 295,769 | 3.50 | 107.46 | 121 |
| 15 | 06-Aug | 3,638.00 | 3,672.60 | 3,599.80 | 3,635.70 | 3,627.40 | 1.23 | 100,781.60 | 899,245 | 5.43 | 509,698 | 6.03 | 184.89 | 208 |
| 16 | 05-Aug | 3,566.00 | 3,604.20 | 3,494.20 | 3,591.50 | 3,551.73 | 0.69 | 99,556.38 | 634,486 | 3.83 | 333,003 | 3.94 | 118.27 | 136 |
| 17 | 04-Aug | 3,568.70 | 3,580.00 | 3,510.10 | 3,566.80 | 3,560.62 | -0.05 | 98,871.70 | 507,506 | 3.06 | 316,356 | 3.74 | 112.64 | 129 |
| 18 | 01-Aug | 3,559.90 | 3,617.20 | 3,539.50 | 3,568.70 | 3,583.54 | 0.37 | 98,924.36 | 459,708 | 2.78 | 253,199 | 3.00 | 90.73 | 103 |
| 19 | 31-Jul | 3,525.00 | 3,596.90 | 3,502.00 | 3,555.50 | 3,557.20 | -0.74 | 98,558.46 | 610,344 | 3.68 | 263,478 | 3.12 | 93.72 | 107 |
| 20 | 30-Jul | 3,539.00 | 3,590.00 | 3,488.30 | 3,581.90 | 3,552.38 | 1.32 | 99,290.27 | 479,098 | 2.89 | 313,728 | 3.71 | 111.45 | 128 |
| 21 | 29-Jul | 3,514.70 | 3,568.70 | 3,514.70 | 3,535.20 | 3,544.96 | 0.16 | 97,995.74 | 561,592 | 3.39 | 398,687 | 4.72 | 141.33 | 163 |
| 22 | 28-Jul | 3,535.90 | 3,574.00 | 3,481.50 | 3,529.40 | 3,521.95 | -0.16 | 97,834.97 | 370,703 | 2.24 | 224,584 | 2.66 | 79.10 | 92 |
| 23 | 25-Jul | 3,563.10 | 3,579.10 | 3,520.00 | 3,535.10 | 3,549.21 | -0.80 | 97,992.97 | 395,036 | 2.38 | 276,349 | 3.27 | 98.08 | 113 |
| 24 | 24-Jul | 3,616.40 | 3,633.00 | 3,555.00 | 3,563.70 | 3,602.82 | -1.46 | 98,785.76 | 433,746 | 2.62 | 292,031 | 3.46 | 105.21 | 119 |
| 25 | 23-Jul | 3,588.40 | 3,625.10 | 3,548.10 | 3,616.40 | 3,603.23 | 0.81 | 100,246.61 | 630,663 | 3.81 | 447,861 | 5.30 | 161.37 | 183 |
| 26 | 22-Jul | 3,628.00 | 3,628.00 | 3,555.60 | 3,587.40 | 3,589.05 | -0.84 | 99,442.73 | 352,113 | 2.13 | 214,992 | 2.54 | 77.16 | 88 |
| 27 | 21-Jul | 3,536.10 | 3,632.00 | 3,515.00 | 3,617.90 | 3,601.77 | 2.32 | 100,288.19 | 426,607 | 2.58 | 241,760 | 2.86 | 87.08 | 99 |
| 28 | 18-Jul | 3,559.00 | 3,569.20 | 3,511.00 | 3,536.00 | 3,538.38 | -1.36 | 98,017.00 | 391,491 | 2.36 | 254,860 | 3.02 | 90.18 | 104 |
| 29 | 17-Jul | 3,579.90 | 3,605.00 | 3,547.60 | 3,584.80 | 3,585.28 | 0.48 | 99,370.66 | 494,777 | 2.99 | 311,086 | 3.68 | 111.53 | 127 |
| 30 | 16-Jul | 3,590.00 | 3,599.00 | 3,552.20 | 3,567.60 | 3,573.26 | -0.25 | 98,893.87 | 389,532 | 2.35 | 266,483 | 3.15 | 95.22 | 109 |
| 31 | 15-Jul | 3,532.00 | 3,584.00 | 3,501.00 | 3,576.50 | 3,559.69 | 1.50 | 99,140.58 | 860,744 | 5.20 | 697,355 | 8.25 | 248.24 | 284 |
| 32 | 14-Jul | 3,567.00 | 3,567.00 | 3,465.00 | 3,523.80 | 3,521.80 | -0.64 | 97,679.74 | 405,403 | 2.45 | 222,551 | 2.63 | 78.38 | 91 |
| 33 | 11-Jul | 3,519.00 | 3,569.00 | 3,496.00 | 3,546.40 | 3,547.41 | 0.78 | 98,306.21 | 791,838 | 4.78 | 587,540 | 6.95 | 208.42 | 239 |
| 34 | 10-Jul | 3,545.00 | 3,545.00 | 3,503.20 | 3,518.90 | 3,521.00 | -0.14 | 97,543.91 | 364,230 | 2.20 | 238,493 | 2.82 | 83.00 | 97 |
| 35 | 09-Jul | 3,495.00 | 3,555.00 | 3,478.90 | 3,523.90 | 3,528.83 | 1.32 | 97,682.51 | 948,964 | 5.73 | 618,120 | 7.32 | 218.12 | 252 |
| 36 | 08-Jul | 3,455.00 | 3,483.00 | 3,414.00 | 3,478.00 | 3,456.16 | 1.22 | 96,410.00 | 690,654 | 4.17 | 397,206 | 4.70 | 137.28 | 162 |
| 37 | 07-Jul | 3,350.40 | 3,442.50 | 3,330.30 | 3,436.10 | 3,405.17 | 2.82 | 95,248.69 | 626,858 | 3.78 | 379,578 | 4.49 | 129.25 | 155 |
| 38 | 04-Jul | 3,332.90 | 3,368.80 | 3,317.60 | 3,342.00 | 3,339.93 | 0.27 | 92,640.00 | 230,777 | 1.39 | 126,470 | 1.50 | 42.24 | 52 |
| 39 | 03-Jul | 3,343.00 | 3,383.00 | 3,318.30 | 3,332.90 | 3,350.49 | -0.15 | 92,387.99 | 287,404 | 1.74 | 145,175 | 1.72 | 48.64 | 59 |
| 40 | 02-Jul | 3,358.00 | 3,367.80 | 3,312.40 | 3,338.00 | 3,336.17 | -0.31 | 92,529.00 | 211,985 | 1.28 | 127,405 | 1.51 | 42.50 | 52 |
| 41 | 01-Jul | 3,428.00 | 3,450.80 | 3,338.80 | 3,348.30 | 3,392.54 | -1.50 | 92,814.88 | 429,888 | 2.60 | 204,742 | 2.42 | 69.46 | 83 |
| 42 | 30-Jun | 3,377.40 | 3,419.80 | 3,360.20 | 3,399.40 | 3,395.05 | 1.86 | 94,231.37 | 421,940 | 2.55 | 223,343 | 2.64 | 75.83 | 91 |
| 43 | 27-Jun | 3,380.00 | 3,430.00 | 3,325.50 | 3,337.20 | 3,363.53 | -0.81 | 92,507.18 | 1,274,146 | 7.69 | 961,116 | 11.37 | 323.27 | 392 |
| 44 | 26-Jun | 3,319.90 | 3,393.00 | 3,315.20 | 3,364.60 | 3,366.12 | 1.38 | 93,266.71 | 835,384 | 5.04 | 509,419 | 6.03 | 171.48 | 208 |
| 45 | 25-Jun | 3,335.00 | 3,338.00 | 3,278.50 | 3,318.90 | 3,305.10 | 0.21 | 91,999.91 | 265,673 | 1.60 | 146,571 | 1.73 | 48.44 | 60 |
| 46 | 24-Jun | 3,290.00 | 3,339.00 | 3,280.30 | 3,311.80 | 3,317.94 | 1.56 | 91,803.10 | 391,095 | 2.36 | 208,069 | 2.46 | 69.04 | 85 |
| 47 | 23-Jun | 3,235.40 | 3,272.90 | 3,218.60 | 3,260.90 | 3,247.31 | -0.32 | 90,392.15 | 220,281 | 1.33 | 94,341 | 1.12 | 30.64 | 38 |
| 48 | 20-Jun | 3,237.30 | 3,306.90 | 3,212.20 | 3,271.50 | 3,275.69 | 1.06 | 90,685.98 | 619,032 | 3.74 | 368,384 | 4.36 | 120.67 | 150 |
| 49 | 19-Jun | 3,273.80 | 3,312.00 | 3,224.40 | 3,237.30 | 3,257.28 | -1.24 | 89,737.96 | 409,828 | 2.47 | 279,160 | 3.30 | 90.93 | 114 |
| 50 | 18-Jun | 3,294.50 | 3,312.30 | 3,258.80 | 3,277.80 | 3,280.85 | -1.17 | 90,860.62 | 402,785 | 2.43 | 276,162 | 3.27 | 90.60 | 113 |
| 51 | 17-Jun | 3,320.00 | 3,339.40 | 3,293.50 | 3,316.50 | 3,317.33 | 0.27 | 91,933.38 | 667,500 | 4.03 | 471,668 | 5.58 | 156.47 | 192 |
| 52 | 16-Jun | 3,314.90 | 3,347.90 | 3,275.00 | 3,307.60 | 3,308.98 | -0.07 | 91,686.67 | 433,939 | 2.62 | 307,771 | 3.64 | 101.84 | 125 |
| 53 | 13-Jun | 3,255.00 | 3,323.00 | 3,248.10 | 3,310.00 | 3,297.89 | -0.38 | 91,753.00 | 359,883 | 2.17 | 227,315 | 2.69 | 74.97 | 93 |
| 54 | 12-Jun | 3,386.00 | 3,390.00 | 3,312.00 | 3,322.50 | 3,343.90 | -1.51 | 92,099.70 | 385,374 | 2.33 | 255,951 | 3.03 | 85.59 | 104 |
| 55 | 11-Jun | 3,390.00 | 3,403.30 | 3,361.00 | 3,373.30 | 3,383.37 | -0.45 | 93,507.88 | 297,427 | 1.80 | 203,766 | 2.41 | 68.94 | 83 |
| 56 | 10-Jun | 3,419.00 | 3,419.00 | 3,377.70 | 3,388.70 | 3,390.41 | -0.68 | 93,934.76 | 258,372 | 1.56 | 148,190 | 1.75 | 50.24 | 60 |
| 57 | 09-Jun | 3,400.00 | 3,419.50 | 3,385.00 | 3,411.80 | 3,404.27 | 0.82 | 94,575.10 | 165,645 | 1.00 | 84,495 | 1.00 | 28.76 | 34 |
| 58 | 06-Jun | 3,370.00 | 3,408.30 | 3,349.50 | 3,384.10 | 3,380.82 | 1.04 | 93,807.25 | 563,840 | 3.40 | 331,149 | 3.92 | 111.96 | 135 |
| 59 | 05-Jun | 3,355.00 | 3,380.00 | 3,325.00 | 3,349.20 | 3,353.63 | 0.07 | 92,839.82 | 483,101 | 2.92 | 316,887 | 3.75 | 106.27 | 129 |
| 60 | 04-Jun | 3,321.00 | 3,377.00 | 3,319.00 | 3,346.90 | 3,350.18 | 0.85 | 92,776.07 | 1,022,651 | 6.17 | 657,007 | 7.78 | 220.11 | 268 |
| 61 | 03-Jun | 3,324.00 | 3,359.40 | 3,297.20 | 3,318.60 | 3,327.47 | -0.02 | 91,991.59 | 824,615 | 4.98 | 544,560 | 6.44 | 181.20 | 222 |
| 62 | 02-Jun | 3,267.00 | 3,325.00 | 3,222.60 | 3,319.30 | 3,288.98 | 1.57 | 92,011.00 | 1,201,170 | 7.25 | 767,276 | 9.08 | 252.36 | 313 |
| 63 | 30-May | 3,189.00 | 3,289.10 | 3,185.20 | 3,268.10 | 3,260.08 | 3.11 | 90,591.73 | 2,900,183 | 17.51 | 1,736,546 | 20.55 | 566.13 | 708 |
| 64 | 29-May | 3,000.10 | 3,207.70 | 3,000.10 | 3,169.40 | 3,137.49 | 6.50 | 87,855.77 | 4,080,348 | 24.63 | 1,315,068 | 15.56 | 412.60 | 536 |
| 65 | 28-May | 2,989.00 | 3,023.40 | 2,959.30 | 2,976.10 | 2,997.46 | 0.07 | 82,497.49 | 691,220 | 4.17 | 327,309 | 3.87 | 98.11 | 133 |
| 66 | 27-May | 2,961.50 | 2,985.60 | 2,921.10 | 2,973.90 | 2,961.11 | 1.00 | 82,436.51 | 500,719 | 3.02 | 281,745 | 3.33 | 83.43 | 115 |
| 67 | 26-May | 2,961.00 | 2,973.20 | 2,915.60 | 2,944.60 | 2,941.57 | 0.14 | 81,624.31 | 338,056 | 2.04 | 160,768 | 1.90 | 47.29 | 66 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB