| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 524.70 | Low52 Price: 401.0 | Barrier: 534.35; Drift%: -10.27 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 316,909,016 | Low52 Date: 09-Apr-2025 | SHP: 31.19 / 27.62 / 5.23 / 35.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 608.4 / 527.35 | Week: 522.4 / 489.9 | Day: 487.1 / 475.0 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 483.00 | 487.10 | 475.00 | 484.60 | 481.00 | 0.27 | 15,357.41 | 274,877 | 2.12 | 187,855 | 2.96 | 9.00 | 17 |
| 2 | 26-Aug | 496.10 | 496.10 | 480.10 | 483.30 | 486.25 | -2.67 | 15,316.21 | 175,842 | 1.35 | 92,205 | 1.45 | 4.48 | 8 |
| 3 | 25-Aug | 503.80 | 505.90 | 495.00 | 496.55 | 500.30 | -0.61 | 15,736.12 | 129,811 | 1.00 | 63,552 | 1.00 | 3.18 | 6 |
| 4 | 22-Aug | 504.00 | 510.00 | 498.60 | 499.60 | 504.63 | -1.15 | 15,832.77 | 150,203 | 1.16 | 77,270 | 1.22 | 3.90 | 7 |
| 5 | 21-Aug | 507.75 | 512.75 | 503.00 | 505.40 | 505.83 | -0.23 | 16,016.58 | 136,437 | 1.05 | 78,234 | 1.23 | 3.96 | 7 |
| 6 | 20-Aug | 504.50 | 510.75 | 503.20 | 506.55 | 507.19 | -0.23 | 16,053.03 | 137,363 | 1.06 | 70,330 | 1.11 | 3.57 | 6 |
| 7 | 19-Aug | 504.95 | 512.75 | 501.60 | 507.70 | 507.17 | 0.60 | 16,089.47 | 158,403 | 1.22 | 70,050 | 1.10 | 3.55 | 6 |
| 8 | 18-Aug | 497.00 | 509.40 | 497.00 | 504.65 | 502.95 | 2.34 | 15,992.81 | 418,074 | 3.22 | 191,388 | 3.01 | 9.63 | 17 |
| 9 | 14-Aug | 504.50 | 505.00 | 489.90 | 493.10 | 494.50 | -1.44 | 15,626.78 | 219,910 | 1.69 | 88,899 | 1.40 | 4.40 | 8 |
| 10 | 13-Aug | 520.00 | 522.40 | 499.50 | 500.30 | 504.45 | -3.52 | 15,854.96 | 384,039 | 2.96 | 186,373 | 2.93 | 9.40 | 17 |
| 11 | 12-Aug | 508.35 | 522.40 | 508.35 | 518.55 | 515.32 | 1.90 | 16,433.32 | 262,809 | 2.02 | 104,028 | 1.64 | 5.36 | 9 |
| 12 | 11-Aug | 511.10 | 518.85 | 501.50 | 508.90 | 509.99 | -0.65 | 16,127.50 | 434,481 | 3.35 | 246,321 | 3.88 | 12.56 | 23 |
| 13 | 08-Aug | 534.00 | 534.35 | 509.50 | 512.25 | 519.00 | -3.82 | 16,233.66 | 281,288 | 2.17 | 123,345 | 1.94 | 6.00 | 11 |
| 14 | 07-Aug | 545.00 | 547.25 | 524.20 | 532.60 | 534.49 | -2.40 | 16,878.57 | 303,664 | 2.34 | 104,002 | 1.64 | 5.56 | 10 |
| 15 | 06-Aug | 575.00 | 588.70 | 542.00 | 545.70 | 564.30 | -4.59 | 17,293.73 | 1,217,588 | 9.38 | 395,867 | 6.23 | 22.34 | 36 |
| 16 | 05-Aug | 560.00 | 577.40 | 559.30 | 571.95 | 569.72 | 1.55 | 18,125.61 | 676,391 | 5.21 | 325,194 | 5.12 | 18.53 | 30 |
| 17 | 04-Aug | 564.00 | 568.00 | 553.30 | 563.20 | 560.69 | 0.91 | 17,848.32 | 231,187 | 1.78 | 95,263 | 1.50 | 5.34 | 9 |
| 18 | 01-Aug | 569.30 | 571.20 | 555.00 | 558.10 | 561.84 | -1.80 | 17,686.69 | 182,734 | 1.41 | 104,348 | 1.64 | 5.86 | 10 |
| 19 | 31-Jul | 555.00 | 574.00 | 554.60 | 568.35 | 568.30 | 0.18 | 18,011.52 | 248,844 | 1.92 | 112,751 | 1.77 | 6.41 | 10 |
| 20 | 30-Jul | 564.90 | 573.95 | 562.30 | 567.35 | 567.43 | 0.84 | 17,979.83 | 195,085 | 1.50 | 92,119 | 1.45 | 5.23 | 8 |
| 21 | 29-Jul | 550.00 | 565.00 | 539.70 | 562.60 | 553.27 | 2.20 | 17,829.30 | 457,810 | 3.53 | 170,308 | 2.68 | 9.42 | 16 |
| 22 | 28-Jul | 571.05 | 578.45 | 547.20 | 550.50 | 558.21 | -3.94 | 17,445.84 | 548,556 | 4.23 | 283,552 | 4.46 | 15.83 | 26 |
| 23 | 25-Jul | 588.00 | 589.15 | 570.55 | 573.10 | 574.99 | -3.45 | 18,162.06 | 410,137 | 3.16 | 143,285 | 2.25 | 8.24 | 13 |
| 24 | 24-Jul | 592.45 | 608.40 | 586.75 | 593.55 | 598.75 | 0.64 | 18,810.13 | 1,657,618 | 12.77 | 457,843 | 7.20 | 27.41 | 42 |
| 25 | 23-Jul | 555.20 | 596.70 | 552.05 | 589.75 | 587.18 | 6.41 | 18,689.71 | 6,798,629 | 52.37 | 889,564 | 14.00 | 52.23 | 82 |
| 26 | 22-Jul | 555.80 | 559.60 | 553.50 | 554.20 | 556.36 | 0.24 | 17,563.10 | 209,732 | 1.62 | 109,169 | 1.72 | 6.07 | 10 |
| 27 | 21-Jul | 548.50 | 556.95 | 546.05 | 552.90 | 552.67 | 0.72 | 17,521.90 | 194,723 | 1.50 | 82,103 | 1.29 | 4.54 | 8 |
| 28 | 18-Jul | 553.60 | 559.50 | 547.15 | 548.95 | 554.78 | -0.84 | 17,396.72 | 2,530,072 | 19.49 | 2,190,924 | 34.47 | 121.55 | 201 |
| 29 | 17-Jul | 544.20 | 559.95 | 544.20 | 553.60 | 554.32 | 1.74 | 17,544.08 | 352,501 | 2.72 | 150,985 | 2.38 | 8.37 | 14 |
| 30 | 16-Jul | 552.50 | 553.25 | 542.05 | 544.15 | 547.71 | -1.51 | 17,244.60 | 246,153 | 1.90 | 133,409 | 2.10 | 7.31 | 12 |
| 31 | 15-Jul | 555.00 | 555.00 | 548.05 | 552.50 | 551.58 | -0.03 | 17,509.22 | 233,312 | 1.80 | 115,050 | 1.81 | 6.35 | 11 |
| 32 | 14-Jul | 548.00 | 556.50 | 542.15 | 552.65 | 550.02 | 0.29 | 17,513.98 | 273,753 | 2.11 | 96,762 | 1.52 | 5.32 | 9 |
| 33 | 11-Jul | 555.60 | 561.50 | 548.05 | 551.05 | 554.66 | -0.96 | 17,463.27 | 315,899 | 2.43 | 139,559 | 2.20 | 7.74 | 13 |
| 34 | 10-Jul | 563.00 | 566.90 | 553.00 | 556.40 | 557.94 | 1.11 | 17,632.82 | 1,261,751 | 9.72 | 466,176 | 7.34 | 26.01 | 43 |
| 35 | 09-Jul | 540.20 | 568.00 | 540.20 | 550.30 | 556.60 | 3.03 | 17,439.50 | 6,729,288 | 51.84 | 901,168 | 14.18 | 50.16 | 83 |
| 36 | 08-Jul | 536.10 | 553.90 | 531.00 | 534.10 | 536.89 | 0.38 | 16,926.11 | 3,293,164 | 25.37 | 1,959,953 | 30.84 | 105.23 | 180 |
| 37 | 07-Jul | 528.00 | 540.95 | 528.00 | 532.10 | 534.20 | 0.20 | 16,862.73 | 186,638 | 1.44 | 74,074 | 1.17 | 3.96 | 7 |
| 38 | 04-Jul | 537.55 | 540.55 | 527.35 | 531.05 | 532.77 | -1.21 | 16,829.45 | 203,198 | 1.57 | 108,505 | 1.71 | 5.78 | 10 |
| 39 | 03-Jul | 532.00 | 541.95 | 528.10 | 537.55 | 536.98 | 1.20 | 17,035.44 | 510,811 | 3.94 | 211,383 | 3.33 | 11.35 | 19 |
| 40 | 02-Jul | 539.85 | 539.85 | 528.90 | 531.15 | 531.87 | -0.78 | 16,832.62 | 150,914 | 1.16 | 91,586 | 1.44 | 4.87 | 8 |
| 41 | 01-Jul | 539.75 | 544.75 | 533.65 | 535.30 | 537.99 | -0.21 | 16,964.14 | 219,799 | 1.69 | 104,088 | 1.64 | 5.60 | 10 |
| 42 | 30-Jun | 539.90 | 541.75 | 533.35 | 536.45 | 537.37 | 0.00 | 17,000.58 | 255,640 | 1.97 | 127,678 | 2.01 | 6.86 | 12 |
| 43 | 27-Jun | 533.70 | 544.00 | 531.00 | 536.45 | 537.92 | 1.38 | 17,000.58 | 546,943 | 4.21 | 261,269 | 4.11 | 14.05 | 24 |
| 44 | 26-Jun | 535.85 | 540.00 | 527.45 | 529.15 | 532.42 | -0.79 | 16,769.24 | 339,696 | 2.62 | 184,137 | 2.90 | 9.80 | 17 |
| 45 | 25-Jun | 528.95 | 535.75 | 527.40 | 533.35 | 532.33 | 0.88 | 16,902.34 | 359,106 | 2.77 | 176,001 | 2.77 | 9.37 | 16 |
| 46 | 24-Jun | 538.00 | 539.00 | 525.30 | 528.70 | 529.75 | -1.13 | 16,754.98 | 544,891 | 4.20 | 278,908 | 4.39 | 14.78 | 26 |
| 47 | 23-Jun | 506.90 | 537.30 | 505.40 | 534.75 | 527.67 | 4.80 | 16,946.71 | 1,437,771 | 11.08 | 435,991 | 6.86 | 23.01 | 40 |
| 48 | 20-Jun | 524.50 | 529.60 | 504.80 | 510.25 | 511.69 | -2.55 | 16,170.28 | 2,084,184 | 16.06 | 1,430,592 | 22.51 | 73.20 | 131 |
| 49 | 19-Jun | 520.75 | 530.30 | 518.15 | 523.60 | 524.89 | 0.72 | 16,593.36 | 529,239 | 4.08 | 188,293 | 2.96 | 9.88 | 17 |
| 50 | 18-Jun | 528.80 | 556.75 | 516.15 | 519.85 | 539.85 | -0.93 | 16,474.52 | 4,815,522 | 37.10 | 732,283 | 11.52 | 39.53 | 67 |
| 51 | 17-Jun | 531.30 | 536.60 | 523.10 | 524.75 | 527.45 | -1.18 | 16,629.80 | 330,061 | 2.54 | 199,824 | 3.14 | 10.54 | 18 |
| 52 | 16-Jun | 536.50 | 543.80 | 521.40 | 531.00 | 528.81 | -1.00 | 16,827.00 | 421,470 | 3.25 | 166,657 | 2.62 | 8.81 | 15 |
| 53 | 13-Jun | 521.00 | 539.30 | 516.15 | 536.35 | 531.27 | 1.01 | 16,997.42 | 500,199 | 3.85 | 205,640 | 3.24 | 10.93 | 19 |
| 54 | 12-Jun | 528.00 | 563.55 | 526.00 | 531.00 | 544.53 | 0.83 | 16,827.00 | 3,168,513 | 24.41 | 811,178 | 12.76 | 44.17 | 74 |
| 55 | 11-Jun | 534.20 | 534.20 | 522.10 | 526.65 | 527.29 | -0.87 | 16,690.01 | 228,276 | 1.76 | 101,949 | 1.60 | 5.38 | 9 |
| 56 | 10-Jun | 536.90 | 539.25 | 530.00 | 531.25 | 533.00 | -0.71 | 16,835.79 | 175,178 | 1.35 | 88,682 | 1.40 | 4.00 | 8 |
| 57 | 09-Jun | 529.95 | 539.00 | 529.45 | 535.05 | 533.22 | 1.07 | 16,956.22 | 281,689 | 2.17 | 134,634 | 2.12 | 7.18 | 12 |
| 58 | 06-Jun | 537.90 | 537.90 | 528.40 | 529.40 | 531.39 | -0.85 | 16,777.16 | 210,106 | 1.62 | 99,621 | 1.57 | 5.29 | 9 |
| 59 | 05-Jun | 535.00 | 542.25 | 530.90 | 533.95 | 536.77 | -0.09 | 16,921.36 | 402,985 | 3.10 | 223,890 | 3.52 | 12.02 | 21 |
| 60 | 04-Jun | 529.00 | 539.00 | 528.40 | 534.45 | 534.12 | 1.13 | 16,937.20 | 342,078 | 2.64 | 163,294 | 2.57 | 8.72 | 15 |
| 61 | 03-Jun | 537.25 | 538.20 | 525.00 | 528.50 | 531.79 | -1.15 | 16,748.64 | 481,831 | 3.71 | 190,337 | 2.99 | 10.12 | 17 |
| 62 | 02-Jun | 540.00 | 545.00 | 530.80 | 534.65 | 536.97 | -0.10 | 16,943.54 | 919,156 | 7.08 | 393,178 | 6.19 | 21.11 | 36 |
| 63 | 30-May | 501.30 | 548.40 | 499.30 | 535.20 | 535.62 | 7.23 | 16,960.97 | 6,343,456 | 48.87 | 948,729 | 14.93 | 50.82 | 87 |
| 64 | 29-May | 508.10 | 518.00 | 492.00 | 499.10 | 503.33 | -1.06 | 15,816.93 | 1,331,801 | 10.26 | 629,130 | 9.90 | 31.67 | 58 |
| 65 | 28-May | 502.05 | 511.00 | 493.25 | 504.45 | 502.27 | 1.34 | 15,986.48 | 1,064,628 | 8.20 | 473,086 | 7.44 | 23.76 | 43 |
| 66 | 27-May | 485.00 | 504.95 | 479.00 | 497.80 | 494.68 | 3.88 | 15,775.73 | 1,855,722 | 14.30 | 649,289 | 10.22 | 32.12 | 60 |
| 67 | 26-May | 480.50 | 489.80 | 474.15 | 479.20 | 481.83 | 0.59 | 15,186.28 | 345,071 | 2.66 | 181,412 | 2.85 | 8.74 | 17 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB