| 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: 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 | Float14: 0.11 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 526.65 / 412.4 | Week: 484.45 / 450.55 | Day: 476.2 / 468.2 | Float67: 0.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.05 |
| 2 | 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 | 0.07 |
| 3 | 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 | 0.07 |
| 4 | 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 | 0.17 |
| 5 | 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 | 0.15 |
| 6 | 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 | 0.21 |
| 7 | 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 | 0.16 |
| 8 | 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 | 0.10 |
| 9 | 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 | 0.18 |
| 10 | 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 | 0.07 |
| 11 | 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 | 0.05 |
| 12 | 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 | 0.11 |
| 13 | 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 | 0.08 |
| 14 | 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 | 0.08 |
| 15 | 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 | 0.07 |
| 16 | 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 | 0.14 |
| 17 | 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 | 0.05 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.15 |
| 20 | 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 | 0.29 |
| 21 | 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 | 0.20 |
| 22 | 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 | 0.19 |
| 23 | 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 | 0.52 |
| 24 | 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 | 0.49 |
| 25 | 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 | 0.19 |
| 26 | 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 | 1.19 |
| 27 | 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 | 0.96 |
| 28 | 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 | 0.16 |
| 29 | 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 | 0.24 |
| 30 | 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 | 0.37 |
| 31 | 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 | 0.11 |
| 32 | 03-Apr | 482.60 | 486.45 | 475.45 | 480.15 | 480.81 | -0.51 | 15,216.39 | 187,612 | 1.89 | 91,907 | 1.87 | 4.42 | 0.08 |
| 33 | 02-Apr | 479.30 | 490.20 | 471.30 | 482.60 | 482.34 | 0.91 | 15,294.03 | 236,100 | 2.37 | 75,291 | 1.53 | 3.63 | 0.07 |
| 34 | 01-Apr | 485.70 | 486.05 | 474.10 | 478.25 | 480.45 | -0.72 | 15,156.17 | 142,379 | 1.43 | 49,686 | 1.01 | 2.39 | 0.05 |
| 35 | 28-Mar | 489.05 | 500.80 | 478.65 | 481.70 | 486.11 | -1.64 | 15,265.51 | 221,542 | 2.23 | 73,988 | 1.50 | 3.60 | 0.07 |
| 36 | 27-Mar | 485.00 | 492.45 | 478.70 | 489.75 | 487.18 | 0.25 | 15,520.62 | 393,668 | 3.96 | 135,401 | 2.75 | 6.60 | 0.13 |
| 37 | 26-Mar | 502.95 | 505.15 | 485.85 | 488.55 | 492.06 | -2.32 | 15,482.59 | 228,488 | 2.30 | 63,488 | 1.29 | 3.12 | 0.06 |
| 38 | 25-Mar | 508.50 | 517.95 | 491.80 | 500.15 | 501.96 | -1.04 | 15,850.20 | 607,386 | 6.11 | 284,954 | 5.79 | 14.30 | 0.26 |
| 39 | 24-Mar | 494.90 | 516.30 | 494.90 | 505.40 | 504.98 | 2.35 | 16,016.58 | 1,302,057 | 13.09 | 843,269 | 17.14 | 42.58 | 0.78 |
| 40 | 21-Mar | 491.00 | 500.15 | 491.00 | 493.80 | 495.01 | 0.61 | 15,648.97 | 644,206 | 6.48 | 210,957 | 4.29 | 10.44 | 0.19 |
| 41 | 20-Mar | 504.80 | 512.60 | 488.60 | 490.80 | 496.93 | -3.44 | 15,553.89 | 1,080,373 | 10.86 | 284,471 | 5.78 | 14.14 | 0.26 |
| 42 | 19-Mar | 507.00 | 523.05 | 501.10 | 508.30 | 510.36 | 0.21 | 16,108.49 | 2,407,628 | 24.21 | 185,249 | 3.76 | 9.45 | 0.17 |
| 43 | 18-Mar | 500.00 | 513.95 | 486.90 | 507.25 | 503.95 | 0.44 | 16,075.21 | 13,184,288 | 132.58 | 235,929 | 4.79 | 11.89 | 0.22 |
| 44 | 17-Mar | 440.00 | 526.65 | 433.00 | 505.05 | 489.62 | 13.88 | 16,005.49 | 20,667,225 | 207.83 | 597,501 | 12.14 | 29.25 | 0.55 |
| 45 | 13-Mar | 427.75 | 453.45 | 421.25 | 443.50 | 441.07 | 4.13 | 14,054.91 | 1,423,387 | 14.31 | 276,580 | 5.62 | 12.20 | 0.26 |
| 46 | 12-Mar | 433.05 | 438.20 | 424.00 | 425.90 | 428.04 | -1.40 | 13,497.15 | 126,514 | 1.27 | 69,366 | 1.41 | 2.97 | 0.06 |
| 47 | 11-Mar | 429.00 | 434.00 | 423.75 | 431.95 | 428.44 | -0.82 | 13,688.88 | 152,661 | 1.54 | 69,237 | 1.41 | 2.97 | 0.06 |
| 48 | 10-Mar | 453.00 | 462.10 | 432.00 | 435.50 | 445.38 | -4.31 | 13,801.39 | 192,389 | 1.93 | 77,961 | 1.58 | 3.47 | 0.07 |
| 49 | 07-Mar | 440.95 | 474.00 | 436.15 | 455.10 | 454.81 | 3.44 | 14,422.53 | 886,980 | 8.92 | 217,611 | 4.42 | 9.90 | 0.20 |
| 50 | 06-Mar | 446.00 | 450.00 | 438.00 | 439.95 | 442.18 | -0.03 | 13,942.41 | 271,442 | 2.73 | 156,585 | 3.18 | 6.92 | 0.14 |
| 51 | 05-Mar | 431.90 | 444.05 | 431.90 | 440.10 | 440.14 | 1.97 | 13,947.17 | 215,323 | 2.17 | 127,235 | 2.59 | 5.60 | 0.12 |
| 52 | 04-Mar | 419.15 | 438.70 | 415.45 | 431.60 | 430.64 | 2.77 | 13,677.79 | 279,205 | 2.81 | 124,278 | 2.53 | 5.35 | 0.11 |
| 53 | 03-Mar | 429.35 | 434.45 | 412.40 | 419.95 | 421.63 | -1.90 | 13,308.59 | 240,141 | 2.41 | 123,676 | 2.51 | 5.21 | 0.11 |
| 54 | 28-Feb | 447.95 | 451.00 | 426.25 | 428.10 | 433.33 | -5.49 | 13,566.87 | 192,770 | 1.94 | 97,701 | 1.99 | 4.23 | 0.09 |
| 55 | 27-Feb | 459.00 | 464.95 | 446.60 | 452.95 | 454.62 | -2.27 | 14,354.39 | 119,261 | 1.20 | 58,136 | 1.18 | 2.64 | 0.05 |
| 56 | 25-Feb | 468.05 | 472.00 | 460.35 | 463.45 | 465.32 | -0.70 | 14,687.15 | 94,587 | 0.95 | 46,294 | 0.94 | 2.15 | 0.04 |
| 57 | 24-Feb | 475.10 | 475.95 | 462.70 | 466.70 | 468.57 | -2.08 | 14,790.14 | 111,971 | 1.13 | 48,049 | 0.98 | 2.25 | 0.04 |
| 58 | 21-Feb | 482.25 | 491.75 | 471.15 | 476.60 | 478.43 | -0.76 | 15,103.88 | 151,496 | 1.52 | 63,078 | 1.28 | 3.02 | 0.06 |
| 59 | 20-Feb | 475.00 | 494.90 | 471.65 | 480.25 | 481.67 | 1.16 | 15,219.56 | 575,918 | 5.79 | 413,217 | 8.40 | 19.90 | 0.38 |
| 60 | 19-Feb | 465.70 | 483.20 | 456.65 | 474.75 | 469.02 | 0.71 | 15,045.26 | 372,827 | 3.75 | 167,712 | 3.41 | 7.87 | 0.15 |
| 61 | 18-Feb | 485.30 | 488.70 | 465.60 | 471.40 | 473.10 | -2.79 | 14,939.09 | 92,950 | 0.93 | 35,005 | 0.71 | 1.66 | 0.03 |
| 62 | 17-Feb | 488.65 | 490.45 | 467.90 | 484.95 | 477.78 | -1.24 | 15,368.50 | 233,025 | 2.34 | 53,164 | 1.08 | 2.54 | 0.05 |
| 63 | 14-Feb | 524.00 | 524.00 | 486.10 | 491.05 | 498.43 | -6.71 | 15,561.82 | 229,678 | 2.31 | 80,715 | 1.64 | 4.02 | 0.07 |
| 64 | 13-Feb | 553.45 | 553.45 | 521.00 | 526.35 | 533.95 | -4.37 | 16,680.51 | 205,473 | 2.07 | 61,767 | 1.26 | 3.30 | 0.06 |
| 65 | 12-Feb | 530.00 | 575.00 | 530.00 | 550.40 | 558.30 | 2.64 | 17,442.67 | 2,550,492 | 25.65 | 225,814 | 4.59 | 12.61 | 0.21 |
| 66 | 11-Feb | 536.70 | 539.00 | 521.45 | 536.25 | 529.82 | -1.94 | 16,994.25 | 160,139 | 1.61 | 67,089 | 1.36 | 3.55 | 0.06 |
| 67 | 10-Feb | 559.00 | 561.65 | 544.00 | 546.85 | 548.60 | -2.09 | 17,330.17 | 71,939 | 0.72 | 37,749 | 0.77 | 2.07 | 0.03 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB