| Macro-sector: Industrials | Band: 20 | High52 Price: 798.95 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 412.4 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 316,909,016 | Low52 Date: 03-Mar-2025 | SHP: 31.19 / 29.4 / 5.07 / 34.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.22 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 526.65 / 412.4 | Week: 517.95 / 478.65 | Day: 486.45 / 475.45 | Float67: 0.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 482.60 | 486.45 | 475.45 | 480.15 | 480.81 | -0.51 | 15,216.39 | 187,612 | 1.48 | 91,907 | 1.85 | 4.42 | 0.08 |
| 2 | 02-Apr | 479.30 | 490.20 | 471.30 | 482.60 | 482.34 | 0.91 | 15,294.03 | 236,100 | 1.87 | 75,291 | 1.52 | 3.63 | 0.07 |
| 3 | 01-Apr | 485.70 | 486.05 | 474.10 | 478.25 | 480.45 | -0.72 | 15,156.17 | 142,379 | 1.13 | 49,686 | 1.00 | 2.39 | 0.05 |
| 4 | 28-Mar | 489.05 | 500.80 | 478.65 | 481.70 | 486.11 | -1.64 | 15,265.51 | 221,542 | 1.75 | 73,988 | 1.49 | 3.60 | 0.07 |
| 5 | 27-Mar | 485.00 | 492.45 | 478.70 | 489.75 | 487.18 | 0.25 | 15,520.62 | 393,668 | 3.11 | 135,401 | 2.73 | 6.60 | 0.13 |
| 6 | 26-Mar | 502.95 | 505.15 | 485.85 | 488.55 | 492.06 | -2.32 | 15,482.59 | 228,488 | 1.81 | 63,488 | 1.28 | 3.12 | 0.06 |
| 7 | 25-Mar | 508.50 | 517.95 | 491.80 | 500.15 | 501.96 | -1.04 | 15,850.20 | 607,386 | 4.80 | 284,954 | 5.73 | 14.30 | 0.26 |
| 8 | 24-Mar | 494.90 | 516.30 | 494.90 | 505.40 | 504.98 | 2.35 | 16,016.58 | 1,302,057 | 10.29 | 843,269 | 16.97 | 42.58 | 0.78 |
| 9 | 21-Mar | 491.00 | 500.15 | 491.00 | 493.80 | 495.01 | 0.61 | 15,648.97 | 644,206 | 5.09 | 210,957 | 4.25 | 10.44 | 0.19 |
| 10 | 20-Mar | 504.80 | 512.60 | 488.60 | 490.80 | 496.93 | -3.44 | 15,553.89 | 1,080,373 | 8.54 | 284,471 | 5.73 | 14.14 | 0.26 |
| 11 | 19-Mar | 507.00 | 523.05 | 501.10 | 508.30 | 510.36 | 0.21 | 16,108.49 | 2,407,628 | 19.03 | 185,249 | 3.73 | 9.45 | 0.17 |
| 12 | 18-Mar | 500.00 | 513.95 | 486.90 | 507.25 | 503.95 | 0.44 | 16,075.21 | 13,184,288 | 104.21 | 235,929 | 4.75 | 11.89 | 0.22 |
| 13 | 17-Mar | 440.00 | 526.65 | 433.00 | 505.05 | 489.62 | 13.88 | 16,005.49 | 20,667,225 | 163.36 | 597,501 | 12.03 | 29.25 | 0.55 |
| 14 | 13-Mar | 427.75 | 453.45 | 421.25 | 443.50 | 441.07 | 4.13 | 14,054.91 | 1,423,387 | 11.25 | 276,580 | 5.57 | 12.20 | 0.26 |
| 15 | 12-Mar | 433.05 | 438.20 | 424.00 | 425.90 | 428.04 | -1.40 | 13,497.15 | 126,514 | 1.00 | 69,366 | 1.40 | 2.97 | 0.06 |
| 16 | 11-Mar | 429.00 | 434.00 | 423.75 | 431.95 | 428.44 | -0.82 | 13,688.88 | 152,661 | 1.21 | 69,237 | 1.39 | 2.97 | 0.06 |
| 17 | 10-Mar | 453.00 | 462.10 | 432.00 | 435.50 | 445.38 | -4.31 | 13,801.39 | 192,389 | 1.52 | 77,961 | 1.57 | 3.47 | 0.07 |
| 18 | 07-Mar | 440.95 | 474.00 | 436.15 | 455.10 | 454.81 | 3.44 | 14,422.53 | 886,980 | 7.01 | 217,611 | 4.38 | 9.90 | 0.20 |
| 19 | 06-Mar | 446.00 | 450.00 | 438.00 | 439.95 | 442.18 | -0.03 | 13,942.41 | 271,442 | 2.15 | 156,585 | 3.15 | 6.92 | 0.14 |
| 20 | 05-Mar | 431.90 | 444.05 | 431.90 | 440.10 | 440.14 | 1.97 | 13,947.17 | 215,323 | 1.70 | 127,235 | 2.56 | 5.60 | 0.12 |
| 21 | 04-Mar | 419.15 | 438.70 | 415.45 | 431.60 | 430.64 | 2.77 | 13,677.79 | 279,205 | 2.21 | 124,278 | 2.50 | 5.35 | 0.11 |
| 22 | 03-Mar | 429.35 | 434.45 | 412.40 | 419.95 | 421.63 | -1.90 | 13,308.59 | 240,141 | 1.90 | 123,676 | 2.49 | 5.21 | 0.11 |
| 23 | 28-Feb | 447.95 | 451.00 | 426.25 | 428.10 | 433.33 | -5.49 | 13,566.87 | 192,770 | 1.52 | 97,701 | 1.97 | 4.23 | 0.09 |
| 24 | 27-Feb | 459.00 | 464.95 | 446.60 | 452.95 | 454.62 | -2.27 | 14,354.39 | 119,261 | 0.94 | 58,136 | 1.17 | 2.64 | 0.05 |
| 25 | 25-Feb | 468.05 | 472.00 | 460.35 | 463.45 | 465.32 | -0.70 | 14,687.15 | 94,587 | 0.75 | 46,294 | 0.93 | 2.15 | 0.04 |
| 26 | 24-Feb | 475.10 | 475.95 | 462.70 | 466.70 | 468.57 | -2.08 | 14,790.14 | 111,971 | 0.89 | 48,049 | 0.97 | 2.25 | 0.04 |
| 27 | 21-Feb | 482.25 | 491.75 | 471.15 | 476.60 | 478.43 | -0.76 | 15,103.88 | 151,496 | 1.20 | 63,078 | 1.27 | 3.02 | 0.06 |
| 28 | 20-Feb | 475.00 | 494.90 | 471.65 | 480.25 | 481.67 | 1.16 | 15,219.56 | 575,918 | 4.55 | 413,217 | 8.32 | 19.90 | 0.38 |
| 29 | 19-Feb | 465.70 | 483.20 | 456.65 | 474.75 | 469.02 | 0.71 | 15,045.26 | 372,827 | 2.95 | 167,712 | 3.38 | 7.87 | 0.15 |
| 30 | 18-Feb | 485.30 | 488.70 | 465.60 | 471.40 | 473.10 | -2.79 | 14,939.09 | 92,950 | 0.73 | 35,005 | 0.70 | 1.66 | 0.03 |
| 31 | 17-Feb | 488.65 | 490.45 | 467.90 | 484.95 | 477.78 | -1.24 | 15,368.50 | 233,025 | 1.84 | 53,164 | 1.07 | 2.54 | 0.05 |
| 32 | 14-Feb | 524.00 | 524.00 | 486.10 | 491.05 | 498.43 | -6.71 | 15,561.82 | 229,678 | 1.82 | 80,715 | 1.62 | 4.02 | 0.07 |
| 33 | 13-Feb | 553.45 | 553.45 | 521.00 | 526.35 | 533.95 | -4.37 | 16,680.51 | 205,473 | 1.62 | 61,767 | 1.24 | 3.30 | 0.06 |
| 34 | 12-Feb | 530.00 | 575.00 | 530.00 | 550.40 | 558.30 | 2.64 | 17,442.67 | 2,550,492 | 20.16 | 225,814 | 4.54 | 12.61 | 0.21 |
| 35 | 11-Feb | 536.70 | 539.00 | 521.45 | 536.25 | 529.82 | -1.94 | 16,994.25 | 160,139 | 1.27 | 67,089 | 1.35 | 3.55 | 0.06 |
| 36 | 10-Feb | 559.00 | 561.65 | 544.00 | 546.85 | 548.60 | -2.09 | 17,330.17 | 71,939 | 0.57 | 37,749 | 0.76 | 2.07 | 0.03 |
| 37 | 07-Feb | 561.45 | 565.75 | 554.85 | 558.55 | 560.67 | -0.52 | 17,700.95 | 66,936 | 0.53 | 30,989 | 0.62 | 1.74 | 0.03 |
| 38 | 06-Feb | 544.75 | 564.00 | 544.05 | 561.45 | 557.92 | 2.80 | 17,792.86 | 151,366 | 1.20 | 57,005 | 1.15 | 3.18 | 0.05 |
| 39 | 05-Feb | 539.75 | 551.40 | 535.15 | 546.15 | 546.71 | 0.91 | 17,307.99 | 120,639 | 0.95 | 58,112 | 1.17 | 3.18 | 0.05 |
| 40 | 04-Feb | 545.15 | 554.00 | 538.00 | 541.25 | 544.24 | -1.20 | 17,152.70 | 65,850 | 0.52 | 36,854 | 0.74 | 2.01 | 0.03 |
| 41 | 03-Feb | 535.00 | 567.30 | 530.00 | 547.85 | 556.12 | 2.29 | 17,361.86 | 849,531 | 6.71 | 100,698 | 2.03 | 5.60 | 0.09 |
| 42 | 01-Feb | 540.90 | 544.65 | 528.85 | 535.60 | 536.96 | -0.98 | 16,973.65 | 28,817 | 0.23 | 11,378 | 0.23 | 0.61 | 0.01 |
| 43 | 31-Jan | 530.35 | 543.50 | 529.75 | 540.90 | 537.91 | 2.01 | 17,141.61 | 174,495 | 1.38 | 119,849 | 2.41 | 6.45 | 0.11 |
| 44 | 30-Jan | 530.00 | 542.00 | 525.15 | 530.25 | 531.40 | 1.04 | 16,804.10 | 90,228 | 0.71 | 47,015 | 0.95 | 2.50 | 0.04 |
| 45 | 29-Jan | 522.60 | 530.05 | 521.15 | 524.80 | 525.34 | 0.42 | 16,631.39 | 61,256 | 0.48 | 31,106 | 0.63 | 1.63 | 0.03 |
| 46 | 28-Jan | 530.00 | 531.30 | 514.15 | 522.60 | 520.79 | -1.65 | 16,561.67 | 162,300 | 1.28 | 76,402 | 1.54 | 3.98 | 0.07 |
| 47 | 27-Jan | 535.00 | 536.00 | 522.15 | 531.35 | 527.30 | -1.68 | 16,838.96 | 107,748 | 0.85 | 53,319 | 1.07 | 2.81 | 0.05 |
| 48 | 24-Jan | 552.30 | 552.30 | 531.00 | 540.45 | 539.45 | -1.43 | 17,127.35 | 66,889 | 0.53 | 25,492 | 0.51 | 1.38 | 0.02 |
| 49 | 23-Jan | 541.40 | 559.30 | 541.40 | 548.30 | 549.49 | -1.92 | 17,376.12 | 278,840 | 2.20 | 40,248 | 0.81 | 2.21 | 0.04 |
| 50 | 22-Jan | 533.75 | 569.95 | 527.05 | 558.80 | 550.07 | 5.31 | 17,708.88 | 1,672,223 | 13.22 | 148,282 | 2.98 | 8.16 | 0.14 |
| 51 | 21-Jan | 550.00 | 551.05 | 526.25 | 529.10 | 536.73 | -3.38 | 16,767.66 | 80,065 | 0.63 | 38,500 | 0.77 | 2.07 | 0.04 |
| 52 | 20-Jan | 530.20 | 549.90 | 530.20 | 547.00 | 542.69 | 2.89 | 17,334.00 | 111,421 | 0.88 | 36,949 | 0.74 | 2.01 | 0.03 |
| 53 | 17-Jan | 533.55 | 536.40 | 523.85 | 531.20 | 530.02 | -0.60 | 16,834.21 | 75,202 | 0.59 | 36,795 | 0.74 | 1.95 | 0.03 |
| 54 | 16-Jan | 527.05 | 542.35 | 527.00 | 534.40 | 536.10 | 1.80 | 16,935.62 | 57,783 | 0.46 | 29,330 | 0.59 | 1.57 | 0.03 |
| 55 | 15-Jan | 535.10 | 542.65 | 512.85 | 524.80 | 522.58 | -1.69 | 16,631.39 | 285,273 | 2.25 | 145,999 | 2.94 | 7.63 | 0.13 |
| 56 | 14-Jan | 535.05 | 539.45 | 522.30 | 533.65 | 532.33 | 0.81 | 16,911.85 | 104,206 | 0.82 | 49,173 | 0.99 | 2.62 | 0.05 |
| 57 | 13-Jan | 562.30 | 569.00 | 526.25 | 529.35 | 550.79 | -6.78 | 16,775.58 | 206,887 | 1.64 | 118,304 | 2.38 | 6.52 | 0.11 |
| 58 | 10-Jan | 566.00 | 571.85 | 560.00 | 565.25 | 564.83 | 0.12 | 17,913.28 | 88,112 | 0.70 | 48,921 | 0.98 | 2.76 | 0.05 |
| 59 | 09-Jan | 582.95 | 588.90 | 561.25 | 564.55 | 568.94 | -2.15 | 17,891.10 | 105,370 | 0.83 | 45,512 | 0.92 | 2.59 | 0.04 |
| 60 | 08-Jan | 577.30 | 581.70 | 572.30 | 576.70 | 575.72 | -0.10 | 18,276.14 | 73,913 | 0.58 | 42,159 | 0.85 | 2.43 | 0.04 |
| 61 | 07-Jan | 574.75 | 584.25 | 566.70 | 577.30 | 575.47 | 0.44 | 18,295.16 | 129,178 | 1.02 | 71,134 | 1.43 | 4.09 | 0.07 |
| 62 | 06-Jan | 577.75 | 579.80 | 568.10 | 574.75 | 574.39 | -0.32 | 18,214.35 | 128,348 | 1.01 | 76,095 | 1.53 | 4.37 | 0.07 |
| 63 | 03-Jan | 577.90 | 587.70 | 575.15 | 576.60 | 579.65 | 0.01 | 18,272.97 | 219,772 | 1.74 | 149,878 | 3.02 | 8.69 | 0.14 |
| 64 | 02-Jan | 578.50 | 582.15 | 567.30 | 576.55 | 576.76 | -0.15 | 18,271.39 | 126,534 | 1.00 | 64,553 | 1.30 | 3.72 | 0.06 |
| 65 | 01-Jan | 579.80 | 584.95 | 574.70 | 577.40 | 579.45 | -0.42 | 18,298.33 | 75,023 | 0.59 | 34,577 | 0.70 | 2.00 | 0.03 |
| 66 | 31-Dec | 562.25 | 582.00 | 560.05 | 579.80 | 573.51 | 3.01 | 18,374.38 | 109,371 | 0.86 | 47,849 | 0.96 | 2.74 | 0.04 |
| 67 | 30-Dec | 575.30 | 575.50 | 560.00 | 562.35 | 567.15 | -1.90 | 17,821.38 | 114,209 | 0.90 | 56,655 | 1.14 | 3.21 | 0.05 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB