| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,495.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 07-Nov-2025 | Bumper: 4,344.4; Drift%: 1.16 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 4,195.41 | 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 / 18.35 / 21.73 / 8.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 157 | ||||
| High/Low Price | Quarter: 3,299.0 / 2,636.75 | Month: 4,168.7 / 3,792.0 | Week: 4,399.7 / 4,195.5 | Day: 4,423.9 / 4,370.0 | Sis67: 117 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,420.00 | 4,423.90 | 4,370.00 | 4,395.40 | 4,395.78 | -0.43 | 121,840.49 | 617,858 | 31.00 | 434,372 | 42.10 | 190.94 | 178 |
| 2 | 11-Nov | 4,349.10 | 4,420.00 | 4,290.90 | 4,414.20 | 4,361.54 | 1.49 | 122,361.62 | 395,014 | 19.82 | 197,696 | 19.16 | 86.23 | 80 |
| 3 | 10-Nov | 4,300.10 | 4,375.00 | 4,256.70 | 4,349.20 | 4,309.98 | 1.34 | 120,559.82 | 754,664 | 37.86 | 460,911 | 44.67 | 198.65 | 188 |
| 4 | 07-Nov | 4,399.90 | 4,495.00 | 4,251.00 | 4,291.80 | 4,362.09 | -0.56 | 118,968.70 | 1,894,670 | 95.06 | 589,833 | 57.17 | 257.29 | 240 |
| 5 | 06-Nov | 4,309.10 | 4,364.80 | 4,244.20 | 4,316.10 | 4,307.95 | -0.02 | 119,642.29 | 693,125 | 34.77 | 373,331 | 36.18 | 160.83 | 152 |
| 6 | 04-Nov | 4,360.30 | 4,362.40 | 4,290.70 | 4,316.80 | 4,319.07 | -1.44 | 119,661.70 | 379,236 | 19.03 | 226,508 | 21.95 | 97.83 | 92 |
| 7 | 03-Nov | 4,346.00 | 4,402.90 | 4,344.40 | 4,379.70 | 4,385.16 | 0.82 | 121,405.28 | 599,569 | 30.08 | 444,856 | 43.11 | 195.08 | 181 |
| 8 | 31-Oct | 4,392.00 | 4,399.70 | 4,333.00 | 4,344.10 | 4,347.73 | -0.91 | 120,418.45 | 677,463 | 33.99 | 466,223 | 45.19 | 202.70 | 190 |
| 9 | 30-Oct | 4,357.90 | 4,398.40 | 4,310.00 | 4,384.20 | 4,370.63 | 0.60 | 121,530.02 | 444,822 | 22.32 | 308,089 | 29.86 | 134.65 | 125 |
| 10 | 29-Oct | 4,293.00 | 4,366.20 | 4,271.10 | 4,357.90 | 4,335.75 | 1.69 | 120,800.99 | 410,367 | 20.59 | 244,366 | 23.68 | 105.95 | 99 |
| 11 | 28-Oct | 4,309.40 | 4,328.70 | 4,269.40 | 4,285.60 | 4,295.42 | -0.60 | 118,796.83 | 579,342 | 29.07 | 352,135 | 34.13 | 151.26 | 143 |
| 12 | 27-Oct | 4,220.00 | 4,324.00 | 4,195.50 | 4,311.50 | 4,266.38 | 3.07 | 119,514.78 | 784,380 | 39.35 | 382,691 | 37.09 | 163.27 | 156 |
| 13 | 24-Oct | 4,079.90 | 4,205.60 | 4,055.30 | 4,183.20 | 4,161.35 | 2.68 | 115,958.30 | 953,394 | 47.83 | 533,198 | 51.68 | 221.88 | 217 |
| 14 | 23-Oct | 4,020.00 | 4,100.00 | 4,001.00 | 4,073.90 | 4,067.99 | 1.82 | 112,928.51 | 656,348 | 32.93 | 390,609 | 37.86 | 158.90 | 159 |
| 15 | 21-Oct | 4,030.00 | 4,030.00 | 3,975.00 | 4,000.90 | 4,008.72 | -0.14 | 110,904.95 | 19,931 | 1.00 | 10,317 | 1.00 | 4.14 | 4 |
| 16 | 20-Oct | 3,994.90 | 4,033.60 | 3,975.30 | 4,006.40 | 4,006.64 | 0.79 | 111,057.41 | 447,858 | 22.47 | 298,908 | 28.97 | 119.76 | 122 |
| 17 | 17-Oct | 3,952.50 | 4,019.00 | 3,947.70 | 3,974.90 | 3,981.81 | 0.87 | 110,184.23 | 249,277 | 12.51 | 132,147 | 12.81 | 52.62 | 54 |
| 18 | 16-Oct | 3,960.00 | 4,007.50 | 3,932.10 | 3,940.60 | 3,958.55 | -0.42 | 109,233.43 | 299,762 | 15.04 | 170,069 | 16.48 | 67.32 | 69 |
| 19 | 15-Oct | 3,945.20 | 3,992.00 | 3,940.20 | 3,957.40 | 3,968.86 | 0.31 | 109,699.13 | 136,188 | 6.83 | 73,312 | 7.11 | 29.10 | 30 |
| 20 | 14-Oct | 3,957.00 | 3,974.20 | 3,927.70 | 3,945.20 | 3,945.35 | -0.30 | 109,360.94 | 132,397 | 6.64 | 76,583 | 7.42 | 30.21 | 31 |
| 21 | 13-Oct | 3,948.00 | 3,970.00 | 3,917.00 | 3,957.00 | 3,946.80 | -0.23 | 109,688.00 | 217,474 | 10.91 | 100,526 | 9.74 | 39.68 | 41 |
| 22 | 10-Oct | 3,961.80 | 4,030.00 | 3,900.10 | 3,966.00 | 3,978.55 | 0.22 | 109,937.00 | 532,967 | 26.74 | 314,311 | 30.46 | 125.05 | 128 |
| 23 | 09-Oct | 3,910.20 | 3,979.00 | 3,903.20 | 3,957.20 | 3,954.34 | 1.14 | 109,693.58 | 189,514 | 9.51 | 95,347 | 9.24 | 37.70 | 39 |
| 24 | 08-Oct | 3,956.50 | 3,964.60 | 3,882.50 | 3,912.50 | 3,915.80 | -1.38 | 108,454.50 | 255,169 | 12.80 | 151,363 | 14.67 | 59.27 | 62 |
| 25 | 07-Oct | 3,944.00 | 3,980.00 | 3,902.80 | 3,967.40 | 3,948.50 | 0.62 | 109,976.33 | 186,948 | 9.38 | 103,202 | 10.00 | 40.75 | 42 |
| 26 | 06-Oct | 3,934.00 | 3,967.20 | 3,921.10 | 3,943.00 | 3,945.43 | 0.26 | 109,299.00 | 289,896 | 14.54 | 182,222 | 17.66 | 71.89 | 74 |
| 27 | 03-Oct | 3,849.40 | 3,950.70 | 3,833.00 | 3,932.70 | 3,912.05 | 2.17 | 109,014.44 | 432,544 | 21.70 | 258,263 | 25.03 | 101.03 | 105 |
| 28 | 01-Oct | 3,926.00 | 3,936.00 | 3,845.00 | 3,849.00 | 3,875.43 | -1.97 | 106,694.00 | 331,424 | 16.63 | 218,984 | 21.22 | 84.87 | 89 |
| 29 | 30-Sep | 4,000.70 | 4,000.70 | 3,874.80 | 3,926.50 | 3,915.35 | -1.69 | 108,842.58 | 669,486 | 33.59 | 330,556 | 32.04 | 129.42 | 135 |
| 30 | 29-Sep | 3,947.60 | 4,010.30 | 3,930.00 | 3,994.20 | 3,972.64 | 1.18 | 110,719.22 | 355,702 | 17.85 | 197,948 | 19.18 | 78.64 | 81 |
| 31 | 26-Sep | 3,981.00 | 4,006.00 | 3,926.70 | 3,947.60 | 3,959.42 | -0.74 | 109,427.47 | 245,108 | 12.30 | 149,167 | 14.46 | 59.06 | 61 |
| 32 | 25-Sep | 3,990.10 | 4,044.90 | 3,967.80 | 3,976.90 | 4,000.48 | -0.30 | 110,239.67 | 209,955 | 10.53 | 106,153 | 10.29 | 42.47 | 43 |
| 33 | 24-Sep | 4,005.20 | 4,027.50 | 3,980.10 | 3,988.90 | 3,999.32 | -0.41 | 110,572.31 | 160,301 | 8.04 | 93,272 | 9.04 | 37.30 | 38 |
| 34 | 23-Sep | 3,990.00 | 4,027.70 | 3,981.40 | 4,005.20 | 4,006.34 | 0.38 | 111,024.14 | 203,423 | 10.21 | 104,206 | 10.10 | 41.75 | 42 |
| 35 | 22-Sep | 4,092.00 | 4,114.50 | 3,982.50 | 3,990.10 | 4,036.51 | -2.21 | 110,605.57 | 274,057 | 13.75 | 146,508 | 14.20 | 59.14 | 60 |
| 36 | 19-Sep | 4,105.00 | 4,122.00 | 4,065.40 | 4,080.40 | 4,089.95 | -0.50 | 113,108.69 | 421,987 | 21.17 | 267,240 | 25.90 | 109.30 | 109 |
| 37 | 18-Sep | 4,137.00 | 4,168.70 | 4,092.60 | 4,101.00 | 4,119.28 | -0.59 | 113,679.00 | 258,901 | 12.99 | 134,922 | 13.08 | 55.58 | 55 |
| 38 | 17-Sep | 4,115.00 | 4,140.00 | 4,075.00 | 4,125.40 | 4,112.60 | 0.35 | 114,356.09 | 362,468 | 18.19 | 210,033 | 20.36 | 86.38 | 86 |
| 39 | 16-Sep | 4,060.00 | 4,118.70 | 4,035.30 | 4,111.00 | 4,080.34 | 1.49 | 113,956.00 | 485,082 | 24.34 | 340,954 | 33.04 | 139.12 | 139 |
| 40 | 15-Sep | 4,059.90 | 4,079.00 | 4,040.00 | 4,050.80 | 4,057.39 | 0.51 | 112,288.18 | 339,900 | 17.05 | 198,326 | 19.22 | 80.47 | 81 |
| 41 | 12-Sep | 4,046.00 | 4,057.30 | 4,017.30 | 4,030.40 | 4,031.32 | -0.23 | 111,722.69 | 362,283 | 18.18 | 278,360 | 26.98 | 112.22 | 113 |
| 42 | 11-Sep | 4,016.00 | 4,058.90 | 3,997.00 | 4,039.70 | 4,037.41 | 0.46 | 111,980.48 | 438,738 | 22.01 | 292,880 | 28.39 | 118.25 | 119 |
| 43 | 10-Sep | 4,064.00 | 4,095.00 | 4,012.00 | 4,021.30 | 4,039.45 | 0.23 | 111,470.44 | 600,890 | 30.15 | 330,635 | 32.04 | 133.56 | 135 |
| 44 | 09-Sep | 3,970.00 | 4,028.80 | 3,952.20 | 4,012.00 | 3,997.29 | 1.14 | 111,212.00 | 680,881 | 34.16 | 437,306 | 42.38 | 174.80 | 178 |
| 45 | 08-Sep | 3,957.50 | 3,993.50 | 3,928.40 | 3,966.60 | 3,971.86 | 0.76 | 109,954.15 | 353,699 | 17.75 | 209,613 | 20.32 | 83.26 | 85 |
| 46 | 05-Sep | 3,949.00 | 3,974.40 | 3,902.10 | 3,936.80 | 3,935.61 | 0.03 | 109,128.10 | 273,518 | 13.72 | 151,431 | 14.68 | 59.60 | 62 |
| 47 | 04-Sep | 3,908.90 | 3,959.50 | 3,871.60 | 3,935.60 | 3,935.00 | 1.30 | 109,094.83 | 554,427 | 27.82 | 328,281 | 31.82 | 129.00 | 134 |
| 48 | 03-Sep | 3,877.00 | 3,899.00 | 3,792.00 | 3,885.20 | 3,855.45 | 1.54 | 107,697.74 | 495,601 | 24.86 | 298,359 | 28.92 | 115.03 | 121 |
| 49 | 02-Sep | 3,900.00 | 3,911.90 | 3,820.80 | 3,826.40 | 3,847.57 | -1.38 | 106,067.81 | 426,290 | 21.39 | 280,919 | 27.23 | 108.09 | 114 |
| 50 | 01-Sep | 3,826.00 | 3,907.10 | 3,814.60 | 3,880.10 | 3,882.57 | 1.41 | 107,556.37 | 322,056 | 16.16 | 193,177 | 18.72 | 75.00 | 79 |
| 51 | 29-Aug | 3,855.00 | 3,903.90 | 3,819.80 | 3,826.20 | 3,861.17 | -0.23 | 106,062.26 | 430,848 | 21.62 | 225,985 | 21.90 | 87.26 | 92 |
| 52 | 28-Aug | 3,836.60 | 3,857.00 | 3,777.30 | 3,835.20 | 3,829.00 | -0.03 | 106,311.74 | 678,197 | 34.03 | 455,476 | 44.14 | 174.00 | 185 |
| 53 | 26-Aug | 3,880.00 | 3,881.10 | 3,815.00 | 3,836.50 | 3,841.52 | -1.13 | 106,347.78 | 464,841 | 23.32 | 287,964 | 27.91 | 110.62 | 117 |
| 54 | 25-Aug | 3,930.80 | 3,930.80 | 3,870.20 | 3,880.50 | 3,892.60 | -0.91 | 107,567.46 | 307,872 | 15.45 | 200,145 | 19.40 | 77.91 | 81 |
| 55 | 22-Aug | 3,904.00 | 3,932.00 | 3,875.00 | 3,916.00 | 3,905.40 | 0.76 | 108,551.00 | 558,580 | 28.02 | 312,419 | 30.28 | 122.01 | 127 |
| 56 | 21-Aug | 3,838.40 | 3,900.00 | 3,814.00 | 3,886.30 | 3,868.66 | 1.78 | 107,728.24 | 702,208 | 35.23 | 366,343 | 35.51 | 141.73 | 149 |
| 57 | 20-Aug | 3,756.50 | 3,836.00 | 3,729.50 | 3,818.40 | 3,796.20 | 1.77 | 105,846.05 | 559,993 | 28.10 | 385,297 | 37.34 | 146.27 | 157 |
| 58 | 19-Aug | 3,797.00 | 3,797.00 | 3,733.50 | 3,752.00 | 3,752.34 | -0.83 | 104,005.00 | 433,016 | 21.72 | 295,770 | 28.67 | 110.98 | 120 |
| 59 | 18-Aug | 3,818.30 | 3,850.70 | 3,777.80 | 3,783.40 | 3,813.06 | -0.03 | 104,875.85 | 442,925 | 22.22 | 284,428 | 27.57 | 108.45 | 116 |
| 60 | 14-Aug | 3,807.70 | 3,823.00 | 3,771.00 | 3,784.50 | 3,786.12 | -0.20 | 104,906.34 | 373,609 | 18.74 | 277,590 | 26.90 | 105.10 | 113 |
| 61 | 13-Aug | 3,765.90 | 3,824.00 | 3,761.00 | 3,792.10 | 3,801.18 | 0.86 | 105,117.01 | 557,455 | 27.97 | 319,274 | 30.94 | 121.36 | 130 |
| 62 | 12-Aug | 3,794.50 | 3,808.50 | 3,750.30 | 3,759.90 | 3,776.56 | -0.85 | 104,224.43 | 566,377 | 28.42 | 362,012 | 35.09 | 136.72 | 147 |
| 63 | 11-Aug | 3,806.90 | 3,822.40 | 3,760.00 | 3,792.30 | 3,787.98 | -0.38 | 105,122.56 | 658,493 | 33.04 | 407,579 | 39.50 | 154.39 | 166 |
| 64 | 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 | 181.66 | 1,293,737 | 125.39 | 492.40 | 527 |
| 65 | 07-Aug | 3,634.20 | 3,715.00 | 3,572.90 | 3,674.00 | 3,633.36 | 1.05 | 101,843.00 | 545,750 | 27.38 | 295,769 | 28.67 | 107.46 | 121 |
| 66 | 06-Aug | 3,638.00 | 3,672.60 | 3,599.80 | 3,635.70 | 3,627.40 | 1.23 | 100,781.60 | 899,245 | 45.12 | 509,698 | 49.40 | 184.89 | 208 |
| 67 | 05-Aug | 3,566.00 | 3,604.20 | 3,494.20 | 3,591.50 | 3,551.73 | 0.69 | 99,556.38 | 634,486 | 31.83 | 333,003 | 32.27 | 118.27 | 136 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB