| Macro-sector: Industrials | Band: 20 | High52 Price: 752.95 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: 540.2; Drift%: 1.97 |
| Industry: Industrial Products | Face Value: 1; VWAP21: 535.30 | 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 / 29.09 / 4.98 / 34.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 548.4 / 433.55 | Week: 544.75 / 527.35 | Day: 561.5 / 548.05 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 555.60 | 561.50 | 548.05 | 551.05 | 554.66 | -0.96 | 17,463.27 | 315,899 | 3.18 | 139,559 | 2.84 | 7.74 | 13 |
| 2 | 10-Jul | 563.00 | 566.90 | 553.00 | 556.40 | 557.94 | 1.11 | 17,632.82 | 1,261,751 | 12.69 | 466,176 | 9.47 | 26.01 | 43 |
| 3 | 09-Jul | 540.20 | 568.00 | 540.20 | 550.30 | 556.60 | 3.03 | 17,439.50 | 6,729,288 | 67.67 | 901,168 | 18.31 | 50.16 | 83 |
| 4 | 08-Jul | 536.10 | 553.90 | 531.00 | 534.10 | 536.89 | 0.38 | 16,926.11 | 3,293,164 | 33.12 | 1,959,953 | 39.83 | 105.23 | 180 |
| 5 | 07-Jul | 528.00 | 540.95 | 528.00 | 532.10 | 534.20 | 0.20 | 16,862.73 | 186,638 | 1.88 | 74,074 | 1.51 | 3.96 | 7 |
| 6 | 04-Jul | 537.55 | 540.55 | 527.35 | 531.05 | 532.77 | -1.21 | 16,829.45 | 203,198 | 2.04 | 108,505 | 2.20 | 5.78 | 10 |
| 7 | 03-Jul | 532.00 | 541.95 | 528.10 | 537.55 | 536.98 | 1.20 | 17,035.44 | 510,811 | 5.14 | 211,383 | 4.30 | 11.35 | 19 |
| 8 | 02-Jul | 539.85 | 539.85 | 528.90 | 531.15 | 531.87 | -0.78 | 16,832.62 | 150,914 | 1.52 | 91,586 | 1.86 | 4.87 | 8 |
| 9 | 01-Jul | 539.75 | 544.75 | 533.65 | 535.30 | 537.99 | -0.21 | 16,964.14 | 219,799 | 2.21 | 104,088 | 2.12 | 5.60 | 10 |
| 10 | 30-Jun | 539.90 | 541.75 | 533.35 | 536.45 | 537.37 | 0.00 | 17,000.58 | 255,640 | 2.57 | 127,678 | 2.59 | 6.86 | 12 |
| 11 | 27-Jun | 533.70 | 544.00 | 531.00 | 536.45 | 537.92 | 1.38 | 17,000.58 | 546,943 | 5.50 | 261,269 | 5.31 | 14.05 | 24 |
| 12 | 26-Jun | 535.85 | 540.00 | 527.45 | 529.15 | 532.42 | -0.79 | 16,769.24 | 339,696 | 3.42 | 184,137 | 3.74 | 9.80 | 17 |
| 13 | 25-Jun | 528.95 | 535.75 | 527.40 | 533.35 | 532.33 | 0.88 | 16,902.34 | 359,106 | 3.61 | 176,001 | 3.58 | 9.37 | 16 |
| 14 | 24-Jun | 538.00 | 539.00 | 525.30 | 528.70 | 529.75 | -1.13 | 16,754.98 | 544,891 | 5.48 | 278,908 | 5.67 | 14.78 | 26 |
| 15 | 23-Jun | 506.90 | 537.30 | 505.40 | 534.75 | 527.67 | 4.80 | 16,946.71 | 1,437,771 | 14.46 | 435,991 | 8.86 | 23.01 | 40 |
| 16 | 20-Jun | 524.50 | 529.60 | 504.80 | 510.25 | 511.69 | -2.55 | 16,170.28 | 2,084,184 | 20.96 | 1,430,592 | 29.07 | 73.20 | 131 |
| 17 | 19-Jun | 520.75 | 530.30 | 518.15 | 523.60 | 524.89 | 0.72 | 16,593.36 | 529,239 | 5.32 | 188,293 | 3.83 | 9.88 | 17 |
| 18 | 18-Jun | 528.80 | 556.75 | 516.15 | 519.85 | 539.85 | -0.93 | 16,474.52 | 4,815,522 | 48.43 | 732,283 | 14.88 | 39.53 | 67 |
| 19 | 17-Jun | 531.30 | 536.60 | 523.10 | 524.75 | 527.45 | -1.18 | 16,629.80 | 330,061 | 3.32 | 199,824 | 4.06 | 10.54 | 18 |
| 20 | 16-Jun | 536.50 | 543.80 | 521.40 | 531.00 | 528.81 | -1.00 | 16,827.00 | 421,470 | 4.24 | 166,657 | 3.39 | 8.81 | 15 |
| 21 | 13-Jun | 521.00 | 539.30 | 516.15 | 536.35 | 531.27 | 1.01 | 16,997.42 | 500,199 | 5.03 | 205,640 | 4.18 | 10.93 | 19 |
| 22 | 12-Jun | 528.00 | 563.55 | 526.00 | 531.00 | 544.53 | 0.83 | 16,827.00 | 3,168,513 | 31.86 | 811,178 | 16.48 | 44.17 | 74 |
| 23 | 11-Jun | 534.20 | 534.20 | 522.10 | 526.65 | 527.29 | -0.87 | 16,690.01 | 228,276 | 2.30 | 101,949 | 2.07 | 5.38 | 9 |
| 24 | 10-Jun | 536.90 | 539.25 | 530.00 | 531.25 | 533.00 | -0.71 | 16,835.79 | 175,178 | 1.76 | 88,682 | 1.80 | 4.00 | 8 |
| 25 | 09-Jun | 529.95 | 539.00 | 529.45 | 535.05 | 533.22 | 1.07 | 16,956.22 | 281,689 | 2.83 | 134,634 | 2.74 | 7.18 | 12 |
| 26 | 06-Jun | 537.90 | 537.90 | 528.40 | 529.40 | 531.39 | -0.85 | 16,777.16 | 210,106 | 2.11 | 99,621 | 2.02 | 5.29 | 9 |
| 27 | 05-Jun | 535.00 | 542.25 | 530.90 | 533.95 | 536.77 | -0.09 | 16,921.36 | 402,985 | 4.05 | 223,890 | 4.55 | 12.02 | 21 |
| 28 | 04-Jun | 529.00 | 539.00 | 528.40 | 534.45 | 534.12 | 1.13 | 16,937.20 | 342,078 | 3.44 | 163,294 | 3.32 | 8.72 | 15 |
| 29 | 03-Jun | 537.25 | 538.20 | 525.00 | 528.50 | 531.79 | -1.15 | 16,748.64 | 481,831 | 4.85 | 190,337 | 3.87 | 10.12 | 17 |
| 30 | 02-Jun | 540.00 | 545.00 | 530.80 | 534.65 | 536.97 | -0.10 | 16,943.54 | 919,156 | 9.24 | 393,178 | 7.99 | 21.11 | 36 |
| 31 | 30-May | 501.30 | 548.40 | 499.30 | 535.20 | 535.62 | 7.23 | 16,960.97 | 6,343,456 | 63.79 | 948,729 | 19.28 | 50.82 | 87 |
| 32 | 29-May | 508.10 | 518.00 | 492.00 | 499.10 | 503.33 | -1.06 | 15,816.93 | 1,331,801 | 13.39 | 629,130 | 12.78 | 31.67 | 58 |
| 33 | 28-May | 502.05 | 511.00 | 493.25 | 504.45 | 502.27 | 1.34 | 15,986.48 | 1,064,628 | 10.71 | 473,086 | 9.61 | 23.76 | 43 |
| 34 | 27-May | 485.00 | 504.95 | 479.00 | 497.80 | 494.68 | 3.88 | 15,775.73 | 1,855,722 | 18.66 | 649,289 | 13.19 | 32.12 | 60 |
| 35 | 26-May | 480.50 | 489.80 | 474.15 | 479.20 | 481.83 | 0.59 | 15,186.28 | 345,071 | 3.47 | 181,412 | 3.69 | 8.74 | 17 |
| 36 | 23-May | 474.80 | 478.00 | 466.70 | 476.40 | 473.79 | 0.84 | 15,097.55 | 147,150 | 1.48 | 63,650 | 1.29 | 3.02 | 6 |
| 37 | 22-May | 470.00 | 476.20 | 468.20 | 472.45 | 472.57 | 0.17 | 14,972.37 | 99,440 | 1.00 | 49,209 | 1.00 | 2.33 | 5 |
| 38 | 21-May | 475.50 | 478.75 | 467.30 | 471.65 | 471.68 | -0.31 | 14,947.01 | 186,153 | 1.87 | 74,516 | 1.51 | 3.51 | 7 |
| 39 | 20-May | 486.50 | 488.20 | 471.15 | 473.10 | 479.51 | -1.91 | 14,992.97 | 158,273 | 1.59 | 71,956 | 1.46 | 3.45 | 7 |
| 40 | 19-May | 482.50 | 489.45 | 477.10 | 482.30 | 483.16 | 0.78 | 15,284.52 | 386,511 | 3.89 | 184,774 | 3.75 | 8.93 | 17 |
| 41 | 16-May | 483.95 | 484.45 | 474.00 | 478.55 | 478.34 | -0.48 | 15,165.68 | 314,618 | 3.16 | 160,774 | 3.27 | 7.69 | 15 |
| 42 | 15-May | 471.00 | 482.95 | 469.60 | 480.85 | 476.10 | 2.28 | 15,238.57 | 438,186 | 4.41 | 227,851 | 4.63 | 10.85 | 21 |
| 43 | 14-May | 465.00 | 474.80 | 461.25 | 470.15 | 469.40 | 1.96 | 14,899.48 | 319,729 | 3.22 | 173,703 | 3.53 | 8.15 | 16 |
| 44 | 13-May | 467.40 | 471.55 | 457.10 | 461.10 | 464.04 | -0.52 | 14,612.67 | 242,246 | 2.44 | 114,033 | 2.32 | 5.29 | 10 |
| 45 | 12-May | 463.00 | 467.55 | 450.55 | 463.50 | 459.48 | 5.23 | 14,688.73 | 410,752 | 4.13 | 191,713 | 3.90 | 8.81 | 18 |
| 46 | 09-May | 436.00 | 446.00 | 436.00 | 440.45 | 441.15 | -2.02 | 13,958.26 | 181,028 | 1.82 | 80,533 | 1.64 | 3.55 | 7 |
| 47 | 08-May | 462.00 | 462.40 | 447.00 | 449.55 | 456.00 | -1.72 | 14,246.64 | 158,038 | 1.59 | 55,738 | 1.13 | 2.00 | 5 |
| 48 | 07-May | 440.00 | 464.50 | 433.55 | 457.40 | 450.62 | 3.77 | 14,495.42 | 336,741 | 3.39 | 124,363 | 2.53 | 5.60 | 11 |
| 49 | 06-May | 462.30 | 462.30 | 439.00 | 440.80 | 445.98 | -3.82 | 13,969.35 | 186,389 | 1.87 | 84,574 | 1.72 | 3.77 | 8 |
| 50 | 05-May | 450.95 | 459.85 | 447.85 | 458.30 | 454.33 | 1.81 | 14,523.94 | 205,703 | 2.07 | 88,754 | 1.80 | 4.03 | 8 |
| 51 | 02-May | 444.00 | 452.75 | 440.75 | 450.15 | 448.75 | 1.06 | 14,265.66 | 246,891 | 2.48 | 73,979 | 1.50 | 3.32 | 7 |
| 52 | 30-Apr | 458.75 | 460.65 | 443.00 | 445.45 | 449.14 | -3.74 | 14,116.71 | 289,358 | 2.91 | 156,076 | 3.17 | 7.01 | 14 |
| 53 | 29-Apr | 467.35 | 468.00 | 459.10 | 462.75 | 463.23 | -0.15 | 14,664.96 | 145,105 | 1.46 | 50,273 | 1.02 | 2.33 | 5 |
| 54 | 28-Apr | 451.00 | 464.90 | 448.50 | 463.45 | 459.66 | 1.96 | 14,687.15 | 228,323 | 2.30 | 76,291 | 1.55 | 3.51 | 7 |
| 55 | 25-Apr | 475.00 | 475.00 | 447.20 | 454.55 | 456.86 | -3.45 | 14,405.10 | 460,714 | 4.63 | 166,870 | 3.39 | 7.62 | 15 |
| 56 | 24-Apr | 478.25 | 486.70 | 468.20 | 470.80 | 477.10 | -0.80 | 14,920.08 | 786,142 | 7.91 | 312,540 | 6.35 | 14.91 | 29 |
| 57 | 23-Apr | 461.00 | 479.80 | 460.45 | 474.60 | 471.68 | 3.27 | 15,040.50 | 716,935 | 7.21 | 213,346 | 4.34 | 10.06 | 20 |
| 58 | 22-Apr | 454.80 | 467.30 | 450.50 | 459.55 | 460.70 | 1.04 | 14,563.55 | 502,222 | 5.05 | 202,431 | 4.11 | 9.33 | 19 |
| 59 | 21-Apr | 442.20 | 462.70 | 437.00 | 454.80 | 451.19 | 3.33 | 14,413.02 | 1,479,011 | 14.87 | 569,039 | 11.56 | 25.67 | 52 |
| 60 | 17-Apr | 444.00 | 449.40 | 435.10 | 440.15 | 440.98 | -0.22 | 13,948.75 | 939,809 | 9.45 | 534,440 | 10.86 | 23.57 | 49 |
| 61 | 16-Apr | 450.00 | 456.20 | 439.50 | 441.10 | 446.22 | -2.18 | 13,978.86 | 510,622 | 5.13 | 206,160 | 4.19 | 9.20 | 19 |
| 62 | 15-Apr | 428.00 | 458.00 | 424.00 | 450.95 | 442.19 | 6.82 | 14,291.01 | 3,306,714 | 33.25 | 1,284,347 | 26.10 | 56.79 | 119 |
| 63 | 11-Apr | 421.00 | 431.10 | 402.30 | 422.15 | 416.27 | 4.96 | 13,378.31 | 2,106,845 | 21.19 | 1,037,537 | 21.08 | 43.19 | 96 |
| 64 | 09-Apr | 417.05 | 419.95 | 401.00 | 402.20 | 405.90 | -3.77 | 12,746.08 | 359,201 | 3.61 | 170,420 | 3.46 | 6.92 | 16 |
| 65 | 08-Apr | 430.10 | 440.00 | 412.30 | 417.95 | 423.25 | -0.36 | 13,245.21 | 601,220 | 6.05 | 259,218 | 5.27 | 10.97 | 24 |
| 66 | 07-Apr | 414.85 | 430.00 | 402.05 | 419.45 | 411.52 | -6.16 | 13,292.75 | 866,383 | 8.71 | 396,356 | 8.05 | 16.31 | 37 |
| 67 | 04-Apr | 480.10 | 480.10 | 441.00 | 447.00 | 453.67 | -6.90 | 14,165.00 | 316,707 | 3.18 | 117,798 | 2.39 | 5.34 | 11 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB