| Macro-sector: Industrials | Band: 20 | High52 Price: 673.9 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 482.04 | Low52 Price: 401.0 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 316,909,016 | Low52 Date: 09-Apr-2025 | SHP: 31.19 / 26.12 / 6.24 / 36.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 513.3 / 463.35 | Week: 509.9 / 486.05 | Day: 493.0 / 484.55 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 486.20 | 493.00 | 484.55 | 491.80 | 488.75 | 1.09 | 15,585.59 | 259,525 | 3.55 | 131,101 | 3.30 | 6.41 | 11 |
| 2 | 11-Nov | 474.45 | 493.40 | 469.60 | 486.50 | 484.88 | 2.54 | 15,417.62 | 371,977 | 5.09 | 125,757 | 3.16 | 6.10 | 11 |
| 3 | 10-Nov | 479.20 | 481.00 | 473.00 | 474.45 | 476.01 | -0.98 | 15,035.75 | 134,593 | 1.84 | 72,514 | 1.82 | 3.45 | 6 |
| 4 | 07-Nov | 481.00 | 481.00 | 473.00 | 479.15 | 476.91 | -0.88 | 15,184.70 | 166,325 | 2.28 | 86,549 | 2.18 | 4.13 | 8 |
| 5 | 06-Nov | 481.70 | 486.30 | 478.65 | 483.40 | 481.79 | 0.23 | 15,319.38 | 181,574 | 2.49 | 100,099 | 2.52 | 4.82 | 9 |
| 6 | 04-Nov | 498.00 | 498.70 | 480.90 | 482.30 | 487.07 | -2.69 | 15,284.52 | 296,963 | 4.07 | 164,485 | 4.14 | 8.01 | 15 |
| 7 | 03-Nov | 500.90 | 500.90 | 493.40 | 495.65 | 495.78 | -0.35 | 15,707.60 | 203,122 | 2.78 | 120,019 | 3.02 | 5.95 | 11 |
| 8 | 31-Oct | 505.00 | 509.90 | 496.10 | 497.40 | 502.88 | -0.84 | 15,763.05 | 358,780 | 4.91 | 172,529 | 4.34 | 8.68 | 15 |
| 9 | 30-Oct | 508.00 | 508.00 | 496.55 | 501.60 | 500.90 | -0.70 | 15,896.16 | 270,557 | 3.71 | 138,510 | 3.48 | 6.94 | 12 |
| 10 | 29-Oct | 497.00 | 507.40 | 492.30 | 505.15 | 501.64 | 1.66 | 16,008.66 | 542,994 | 7.44 | 301,944 | 7.60 | 15.15 | 27 |
| 11 | 28-Oct | 492.00 | 498.80 | 490.30 | 496.90 | 495.49 | 1.35 | 15,747.21 | 505,478 | 6.92 | 278,897 | 7.02 | 13.82 | 25 |
| 12 | 27-Oct | 492.00 | 495.20 | 486.05 | 490.30 | 490.48 | 0.54 | 15,538.05 | 554,549 | 7.59 | 279,095 | 7.02 | 13.69 | 25 |
| 13 | 24-Oct | 475.60 | 490.00 | 469.50 | 487.65 | 480.86 | 3.66 | 15,454.07 | 594,129 | 8.14 | 256,112 | 6.44 | 12.32 | 23 |
| 14 | 23-Oct | 486.95 | 495.00 | 468.00 | 470.45 | 480.42 | -1.06 | 14,908.98 | 700,255 | 9.59 | 284,281 | 7.15 | 13.66 | 25 |
| 15 | 21-Oct | 470.60 | 478.80 | 470.00 | 475.50 | 474.01 | 1.91 | 15,069.02 | 73,015 | 1.00 | 39,752 | 1.00 | 1.88 | 4 |
| 16 | 20-Oct | 468.75 | 469.95 | 458.85 | 466.60 | 464.47 | 0.18 | 14,786.97 | 219,659 | 3.01 | 110,693 | 2.78 | 5.14 | 10 |
| 17 | 17-Oct | 472.85 | 473.90 | 464.30 | 465.75 | 468.93 | -1.02 | 14,760.04 | 167,754 | 2.30 | 87,462 | 2.20 | 4.10 | 8 |
| 18 | 16-Oct | 461.85 | 478.00 | 458.95 | 470.55 | 467.73 | 2.19 | 14,912.15 | 667,871 | 9.15 | 332,573 | 8.37 | 15.56 | 29 |
| 19 | 15-Oct | 463.30 | 466.80 | 458.50 | 460.45 | 462.16 | -0.53 | 14,592.08 | 319,895 | 4.38 | 179,288 | 4.51 | 8.29 | 16 |
| 20 | 14-Oct | 474.05 | 475.20 | 461.00 | 462.90 | 467.37 | -1.99 | 14,669.72 | 229,610 | 3.14 | 129,610 | 3.26 | 6.06 | 11 |
| 21 | 13-Oct | 485.00 | 485.00 | 469.05 | 472.30 | 474.22 | -2.39 | 14,967.61 | 295,276 | 4.04 | 153,593 | 3.86 | 7.28 | 14 |
| 22 | 10-Oct | 485.00 | 490.50 | 480.35 | 483.85 | 486.01 | -0.82 | 15,333.64 | 251,902 | 3.45 | 144,355 | 3.63 | 7.02 | 13 |
| 23 | 09-Oct | 484.00 | 489.90 | 482.30 | 487.85 | 485.65 | 0.41 | 15,460.41 | 98,870 | 1.35 | 46,162 | 1.16 | 2.24 | 4 |
| 24 | 08-Oct | 490.00 | 493.00 | 484.10 | 485.85 | 487.24 | -2.10 | 15,397.02 | 122,471 | 1.68 | 53,712 | 1.35 | 2.62 | 5 |
| 25 | 07-Oct | 489.10 | 503.00 | 484.00 | 496.25 | 496.88 | 2.10 | 15,726.61 | 566,924 | 7.76 | 260,458 | 6.55 | 12.94 | 23 |
| 26 | 06-Oct | 493.00 | 493.00 | 481.00 | 486.05 | 485.37 | -1.69 | 15,403.36 | 129,933 | 1.78 | 65,031 | 1.64 | 3.16 | 6 |
| 27 | 03-Oct | 485.90 | 496.00 | 483.15 | 494.40 | 491.11 | 2.58 | 15,667.98 | 259,726 | 3.56 | 95,795 | 2.41 | 4.70 | 8 |
| 28 | 01-Oct | 482.00 | 486.40 | 479.75 | 481.95 | 481.73 | -0.05 | 15,273.43 | 202,357 | 2.77 | 117,992 | 2.97 | 5.68 | 10 |
| 29 | 30-Sep | 480.50 | 485.90 | 478.05 | 482.20 | 481.18 | 1.17 | 15,281.35 | 159,710 | 2.19 | 100,599 | 2.53 | 4.84 | 9 |
| 30 | 29-Sep | 487.00 | 492.30 | 473.00 | 476.60 | 481.48 | -1.92 | 15,103.88 | 252,718 | 3.46 | 113,841 | 2.86 | 5.48 | 10 |
| 31 | 26-Sep | 495.50 | 498.60 | 477.00 | 485.95 | 485.13 | -1.93 | 15,400.19 | 402,635 | 5.51 | 166,644 | 4.19 | 8.08 | 15 |
| 32 | 25-Sep | 501.90 | 502.05 | 495.00 | 495.50 | 497.42 | -1.08 | 15,702.84 | 165,970 | 2.27 | 84,866 | 2.13 | 4.22 | 8 |
| 33 | 24-Sep | 501.70 | 505.45 | 495.00 | 500.90 | 500.46 | -0.44 | 15,873.97 | 402,398 | 5.51 | 267,326 | 6.72 | 13.38 | 24 |
| 34 | 23-Sep | 500.00 | 508.40 | 491.55 | 503.10 | 499.40 | 1.26 | 15,943.69 | 531,334 | 7.28 | 302,252 | 7.60 | 15.09 | 27 |
| 35 | 22-Sep | 499.05 | 512.40 | 495.35 | 496.85 | 502.86 | -0.70 | 15,745.62 | 722,256 | 9.89 | 397,676 | 10.00 | 20.00 | 35 |
| 36 | 19-Sep | 507.50 | 507.50 | 499.00 | 500.35 | 501.03 | -1.09 | 15,856.54 | 791,990 | 10.85 | 506,052 | 12.73 | 25.35 | 45 |
| 37 | 18-Sep | 500.00 | 513.30 | 496.75 | 505.85 | 506.19 | 2.31 | 16,030.84 | 1,222,875 | 16.75 | 394,932 | 9.93 | 19.99 | 35 |
| 38 | 17-Sep | 468.20 | 502.40 | 468.20 | 494.45 | 483.98 | 5.83 | 15,669.57 | 3,860,381 | 52.87 | 1,229,127 | 30.92 | 59.49 | 109 |
| 39 | 16-Sep | 468.85 | 472.95 | 464.10 | 467.20 | 467.70 | 0.55 | 14,805.99 | 304,790 | 4.17 | 182,071 | 4.58 | 8.52 | 16 |
| 40 | 15-Sep | 470.40 | 472.60 | 463.35 | 464.65 | 467.27 | -0.73 | 14,725.18 | 249,145 | 3.41 | 156,167 | 3.93 | 7.30 | 14 |
| 41 | 12-Sep | 470.60 | 473.30 | 466.05 | 468.05 | 468.88 | -0.28 | 14,832.93 | 246,259 | 3.37 | 157,363 | 3.96 | 7.38 | 14 |
| 42 | 11-Sep | 474.50 | 476.85 | 467.05 | 469.35 | 469.62 | -0.09 | 14,874.12 | 159,480 | 2.18 | 90,216 | 2.27 | 4.24 | 8 |
| 43 | 10-Sep | 473.90 | 477.80 | 468.30 | 469.75 | 471.90 | -0.10 | 14,886.80 | 376,238 | 5.15 | 264,289 | 6.65 | 12.47 | 23 |
| 44 | 09-Sep | 477.50 | 477.50 | 468.10 | 470.20 | 470.89 | -0.74 | 14,901.06 | 167,831 | 2.30 | 109,368 | 2.75 | 5.15 | 10 |
| 45 | 08-Sep | 478.55 | 480.95 | 472.30 | 473.70 | 475.10 | -0.70 | 15,011.98 | 125,183 | 1.71 | 69,225 | 1.74 | 3.29 | 6 |
| 46 | 05-Sep | 485.70 | 486.65 | 474.30 | 477.05 | 478.80 | -1.79 | 15,118.14 | 168,803 | 2.31 | 89,760 | 2.26 | 4.30 | 8 |
| 47 | 04-Sep | 495.10 | 497.85 | 482.00 | 485.75 | 487.24 | -1.05 | 15,393.86 | 135,687 | 1.86 | 54,388 | 1.37 | 2.65 | 5 |
| 48 | 03-Sep | 495.00 | 495.80 | 486.25 | 490.90 | 490.05 | -0.77 | 15,557.06 | 170,861 | 2.34 | 70,147 | 1.76 | 3.44 | 6 |
| 49 | 02-Sep | 474.00 | 503.00 | 471.60 | 494.70 | 494.61 | 4.40 | 15,677.49 | 859,335 | 11.77 | 190,404 | 4.79 | 9.42 | 17 |
| 50 | 01-Sep | 475.70 | 478.70 | 469.00 | 473.85 | 473.30 | 0.42 | 15,016.73 | 204,024 | 2.79 | 105,544 | 2.65 | 5.00 | 9 |
| 51 | 29-Aug | 486.00 | 486.45 | 469.85 | 471.85 | 477.08 | -2.63 | 14,953.35 | 306,079 | 4.19 | 219,418 | 5.52 | 10.47 | 19 |
| 52 | 28-Aug | 483.00 | 487.10 | 475.00 | 484.60 | 481.00 | 0.27 | 15,357.41 | 274,877 | 3.76 | 187,855 | 4.73 | 9.00 | 17 |
| 53 | 26-Aug | 496.10 | 496.10 | 480.10 | 483.30 | 486.25 | -2.67 | 15,316.21 | 175,842 | 2.41 | 92,205 | 2.32 | 4.48 | 8 |
| 54 | 25-Aug | 503.80 | 505.90 | 495.00 | 496.55 | 500.30 | -0.61 | 15,736.12 | 129,811 | 1.78 | 63,552 | 1.60 | 3.18 | 6 |
| 55 | 22-Aug | 504.00 | 510.00 | 498.60 | 499.60 | 504.63 | -1.15 | 15,832.77 | 150,203 | 2.06 | 77,270 | 1.94 | 3.90 | 7 |
| 56 | 21-Aug | 507.75 | 512.75 | 503.00 | 505.40 | 505.83 | -0.23 | 16,016.58 | 136,437 | 1.87 | 78,234 | 1.97 | 3.96 | 7 |
| 57 | 20-Aug | 504.50 | 510.75 | 503.20 | 506.55 | 507.19 | -0.23 | 16,053.03 | 137,363 | 1.88 | 70,330 | 1.77 | 3.57 | 6 |
| 58 | 19-Aug | 504.95 | 512.75 | 501.60 | 507.70 | 507.17 | 0.60 | 16,089.47 | 158,403 | 2.17 | 70,050 | 1.76 | 3.55 | 6 |
| 59 | 18-Aug | 497.00 | 509.40 | 497.00 | 504.65 | 502.95 | 2.34 | 15,992.81 | 418,074 | 5.73 | 191,388 | 4.81 | 9.63 | 17 |
| 60 | 14-Aug | 504.50 | 505.00 | 489.90 | 493.10 | 494.50 | -1.44 | 15,626.78 | 219,910 | 3.01 | 88,899 | 2.24 | 4.40 | 8 |
| 61 | 13-Aug | 520.00 | 522.40 | 499.50 | 500.30 | 504.45 | -3.52 | 15,854.96 | 384,039 | 5.26 | 186,373 | 4.69 | 9.40 | 17 |
| 62 | 12-Aug | 508.35 | 522.40 | 508.35 | 518.55 | 515.32 | 1.90 | 16,433.32 | 262,809 | 3.60 | 104,028 | 2.62 | 5.36 | 9 |
| 63 | 11-Aug | 511.10 | 518.85 | 501.50 | 508.90 | 509.99 | -0.65 | 16,127.50 | 434,481 | 5.95 | 246,321 | 6.20 | 12.56 | 23 |
| 64 | 08-Aug | 534.00 | 534.35 | 509.50 | 512.25 | 519.00 | -3.82 | 16,233.66 | 281,288 | 3.85 | 123,345 | 3.10 | 6.00 | 11 |
| 65 | 07-Aug | 545.00 | 547.25 | 524.20 | 532.60 | 534.49 | -2.40 | 16,878.57 | 303,664 | 4.16 | 104,002 | 2.62 | 5.56 | 10 |
| 66 | 06-Aug | 575.00 | 588.70 | 542.00 | 545.70 | 564.30 | -4.59 | 17,293.73 | 1,217,588 | 16.68 | 395,867 | 9.96 | 22.34 | 36 |
| 67 | 05-Aug | 560.00 | 577.40 | 559.30 | 571.95 | 569.72 | 1.55 | 18,125.61 | 676,391 | 9.26 | 325,194 | 8.18 | 18.53 | 30 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB