| Macro-sector: Industrials | Band: 20 | High52 Price: 608.4 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 485.18 | 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 / 23.11 / 8.08 / 37.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 588.9 / 412.4 | Month: 515.0 / 451.35 | Week: 552.5 / 532.05 | Day: 484.5 / 475.05 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 475.05 | 484.50 | 475.05 | 482.65 | 480.65 | 0.57 | 15,295.61 | 767,246 | 5.18 | 546,051 | 8.90 | 26.25 | 46 |
| 2 | 06-Apr | 479.70 | 484.90 | 472.00 | 479.90 | 479.51 | 0.04 | 15,208.46 | 939,942 | 6.34 | 734,978 | 11.98 | 35.24 | 62 |
| 3 | 02-Apr | 479.10 | 482.05 | 460.10 | 479.70 | 472.83 | 0.13 | 15,202.13 | 526,650 | 3.55 | 313,722 | 5.11 | 14.83 | 27 |
| 4 | 01-Apr | 479.00 | 485.00 | 473.60 | 479.10 | 478.99 | 2.56 | 15,183.11 | 438,826 | 2.96 | 260,892 | 4.25 | 12.50 | 22 |
| 5 | 30-Mar | 473.40 | 477.75 | 464.80 | 467.15 | 472.86 | -1.32 | 14,804.40 | 590,531 | 3.99 | 342,951 | 5.59 | 16.22 | 29 |
| 6 | 27-Mar | 484.90 | 486.85 | 471.80 | 473.40 | 477.99 | -2.86 | 15,002.47 | 323,028 | 2.18 | 202,514 | 3.30 | 9.68 | 17 |
| 7 | 25-Mar | 483.00 | 493.90 | 483.00 | 487.35 | 488.28 | 1.33 | 15,444.56 | 305,061 | 2.06 | 155,719 | 2.54 | 7.60 | 13 |
| 8 | 24-Mar | 484.00 | 485.55 | 468.25 | 480.95 | 479.35 | 1.03 | 15,241.74 | 418,164 | 2.82 | 185,613 | 3.03 | 8.90 | 16 |
| 9 | 23-Mar | 478.15 | 486.40 | 455.00 | 476.05 | 471.20 | -0.83 | 15,086.45 | 1,123,776 | 7.58 | 664,298 | 10.83 | 31.30 | 56 |
| 10 | 20-Mar | 472.85 | 486.00 | 469.75 | 480.05 | 479.33 | 2.78 | 15,213.22 | 348,295 | 2.35 | 151,179 | 2.46 | 7.25 | 13 |
| 11 | 19-Mar | 476.00 | 478.45 | 465.80 | 467.05 | 472.37 | -3.12 | 14,801.24 | 200,861 | 1.36 | 96,577 | 1.57 | 4.56 | 8 |
| 12 | 18-Mar | 468.75 | 489.45 | 466.00 | 482.10 | 480.46 | 2.84 | 15,278.18 | 492,504 | 3.32 | 230,297 | 3.75 | 11.06 | 20 |
| 13 | 17-Mar | 472.10 | 473.85 | 462.10 | 468.80 | 468.56 | 0.03 | 14,856.69 | 331,096 | 2.23 | 190,483 | 3.11 | 8.93 | 16 |
| 14 | 16-Mar | 469.95 | 472.60 | 460.00 | 468.65 | 466.46 | -0.18 | 14,851.94 | 280,461 | 1.89 | 110,213 | 1.80 | 5.14 | 9 |
| 15 | 13-Mar | 490.00 | 490.00 | 467.05 | 469.50 | 473.39 | -4.31 | 14,878.88 | 417,436 | 2.82 | 224,482 | 3.66 | 10.63 | 19 |
| 16 | 12-Mar | 493.15 | 497.85 | 478.00 | 490.65 | 488.11 | -2.09 | 15,549.14 | 497,225 | 3.36 | 203,615 | 3.32 | 9.94 | 17 |
| 17 | 11-Mar | 515.75 | 527.00 | 498.20 | 501.10 | 506.84 | -3.30 | 15,880.31 | 1,144,294 | 7.72 | 698,442 | 11.39 | 35.40 | 59 |
| 18 | 10-Mar | 512.35 | 522.00 | 505.10 | 518.20 | 517.76 | 2.62 | 16,422.23 | 305,556 | 2.06 | 163,532 | 2.67 | 8.47 | 14 |
| 19 | 09-Mar | 507.00 | 512.55 | 492.55 | 504.95 | 502.63 | -2.71 | 16,002.32 | 420,076 | 2.83 | 197,363 | 3.22 | 9.92 | 17 |
| 20 | 06-Mar | 515.15 | 523.80 | 511.75 | 519.00 | 520.26 | 0.12 | 16,447.00 | 279,628 | 1.89 | 127,517 | 2.08 | 6.63 | 11 |
| 21 | 05-Mar | 498.45 | 520.50 | 497.50 | 518.40 | 511.00 | 4.19 | 16,428.56 | 509,400 | 3.44 | 245,300 | 4.00 | 12.00 | 21 |
| 22 | 04-Mar | 508.05 | 516.85 | 494.95 | 497.55 | 502.02 | -4.34 | 15,767.81 | 365,100 | 2.46 | 193,215 | 3.15 | 9.70 | 16 |
| 23 | 02-Mar | 517.10 | 527.00 | 506.95 | 520.10 | 517.83 | -2.74 | 16,482.44 | 514,278 | 3.47 | 252,779 | 4.12 | 13.09 | 21 |
| 24 | 27-Feb | 542.95 | 543.00 | 532.60 | 534.75 | 537.11 | -1.20 | 16,946.71 | 332,072 | 2.24 | 214,078 | 3.49 | 11.50 | 18 |
| 25 | 26-Feb | 549.50 | 549.55 | 537.35 | 541.25 | 542.92 | -0.68 | 17,152.70 | 337,936 | 2.28 | 173,559 | 2.83 | 9.42 | 15 |
| 26 | 25-Feb | 546.40 | 549.50 | 540.35 | 544.95 | 545.37 | 0.79 | 17,269.96 | 332,733 | 2.25 | 164,739 | 2.69 | 8.98 | 14 |
| 27 | 24-Feb | 547.00 | 548.85 | 537.05 | 540.70 | 542.45 | -1.57 | 17,135.27 | 395,827 | 2.67 | 174,690 | 2.85 | 9.48 | 15 |
| 28 | 23-Feb | 535.00 | 552.50 | 532.05 | 549.35 | 544.12 | 3.21 | 17,409.40 | 885,028 | 5.97 | 394,502 | 6.43 | 21.47 | 33 |
| 29 | 20-Feb | 520.55 | 534.30 | 515.00 | 532.25 | 525.28 | 1.47 | 16,867.48 | 649,812 | 4.39 | 362,264 | 5.91 | 19.03 | 31 |
| 30 | 19-Feb | 540.25 | 544.70 | 521.55 | 524.55 | 531.95 | -2.36 | 16,623.46 | 508,962 | 3.43 | 181,282 | 2.96 | 9.64 | 15 |
| 31 | 18-Feb | 519.50 | 545.00 | 517.75 | 537.25 | 535.56 | 3.99 | 17,025.94 | 1,859,109 | 12.55 | 678,445 | 11.06 | 36.33 | 57 |
| 32 | 17-Feb | 503.00 | 517.80 | 503.00 | 516.65 | 515.28 | 2.98 | 16,373.10 | 496,166 | 3.35 | 238,285 | 3.88 | 12.28 | 20 |
| 33 | 16-Feb | 507.15 | 518.50 | 461.90 | 501.70 | 510.88 | -1.54 | 15,899.33 | 868,028 | 5.86 | 360,614 | 5.88 | 18.42 | 31 |
| 34 | 13-Feb | 513.05 | 523.65 | 499.40 | 509.55 | 512.09 | -0.53 | 16,148.10 | 2,365,077 | 15.96 | 1,326,677 | 21.63 | 67.94 | 112 |
| 35 | 12-Feb | 507.00 | 519.90 | 503.40 | 512.25 | 514.05 | 2.96 | 16,233.66 | 4,040,181 | 27.26 | 899,507 | 14.66 | 46.24 | 76 |
| 36 | 11-Feb | 499.00 | 503.20 | 493.15 | 497.50 | 497.93 | 0.46 | 15,766.22 | 245,157 | 1.65 | 121,682 | 1.98 | 6.06 | 10 |
| 37 | 10-Feb | 504.00 | 504.00 | 492.70 | 495.20 | 496.97 | -0.68 | 15,693.33 | 278,173 | 1.88 | 153,182 | 2.50 | 7.61 | 13 |
| 38 | 09-Feb | 496.50 | 506.05 | 490.00 | 498.60 | 499.23 | 2.72 | 15,801.08 | 801,216 | 5.41 | 442,623 | 7.22 | 22.10 | 37 |
| 39 | 06-Feb | 485.10 | 489.55 | 483.55 | 485.40 | 485.54 | -0.44 | 15,382.76 | 478,238 | 3.23 | 298,880 | 4.87 | 14.51 | 26 |
| 40 | 05-Feb | 493.70 | 494.40 | 484.65 | 487.55 | 489.00 | -1.02 | 15,450.90 | 226,513 | 1.53 | 108,178 | 1.76 | 5.00 | 9 |
| 41 | 04-Feb | 479.10 | 496.50 | 479.05 | 492.55 | 491.49 | 0.04 | 15,609.35 | 549,369 | 3.71 | 268,167 | 4.37 | 13.18 | 23 |
| 42 | 03-Feb | 490.00 | 496.70 | 470.20 | 492.35 | 485.13 | 13.55 | 15,603.02 | 3,098,880 | 20.91 | 1,326,185 | 21.62 | 64.34 | 116 |
| 43 | 02-Feb | 435.10 | 437.30 | 424.40 | 433.60 | 431.08 | -1.17 | 13,741.17 | 232,086 | 1.57 | 94,334 | 1.54 | 4.07 | 8 |
| 44 | 01-Feb | 436.55 | 448.60 | 431.00 | 438.75 | 440.82 | 1.75 | 13,904.38 | 238,240 | 1.61 | 108,905 | 1.78 | 4.80 | 10 |
| 45 | 30-Jan | 421.10 | 436.00 | 417.20 | 431.20 | 429.70 | 2.40 | 13,665.12 | 659,852 | 4.45 | 404,429 | 6.59 | 17.38 | 35 |
| 46 | 29-Jan | 431.30 | 436.95 | 419.10 | 421.10 | 422.82 | -2.36 | 13,345.04 | 336,109 | 2.27 | 210,023 | 3.42 | 8.88 | 18 |
| 47 | 28-Jan | 423.50 | 437.50 | 423.50 | 431.30 | 430.94 | 1.95 | 13,668.29 | 335,433 | 2.26 | 192,549 | 3.14 | 8.30 | 17 |
| 48 | 27-Jan | 425.95 | 430.60 | 416.25 | 423.05 | 423.78 | -0.46 | 13,406.84 | 219,600 | 1.48 | 90,224 | 1.47 | 3.82 | 8 |
| 49 | 23-Jan | 442.00 | 444.15 | 422.80 | 425.00 | 430.49 | -3.27 | 13,468.00 | 188,655 | 1.27 | 86,370 | 1.41 | 3.72 | 8 |
| 50 | 22-Jan | 427.20 | 441.25 | 427.20 | 439.35 | 435.47 | 3.35 | 13,923.40 | 336,671 | 2.27 | 184,901 | 3.01 | 8.05 | 16 |
| 51 | 21-Jan | 410.00 | 430.70 | 408.25 | 425.10 | 424.17 | 2.30 | 13,471.80 | 1,617,030 | 10.91 | 1,103,547 | 17.99 | 46.81 | 97 |
| 52 | 20-Jan | 425.80 | 431.40 | 413.20 | 415.55 | 419.80 | -3.27 | 13,169.15 | 421,908 | 2.85 | 262,981 | 4.29 | 11.04 | 23 |
| 53 | 19-Jan | 428.15 | 433.00 | 425.00 | 429.60 | 429.18 | -0.41 | 13,614.41 | 148,183 | 1.00 | 68,236 | 1.11 | 2.93 | 6 |
| 54 | 16-Jan | 440.75 | 442.95 | 427.60 | 431.35 | 433.73 | -1.80 | 13,669.87 | 241,572 | 1.63 | 131,826 | 2.15 | 5.72 | 12 |
| 55 | 14-Jan | 438.00 | 445.20 | 437.75 | 439.25 | 441.16 | -0.22 | 13,920.23 | 156,577 | 1.06 | 76,176 | 1.24 | 3.36 | 7 |
| 56 | 13-Jan | 441.95 | 448.45 | 436.00 | 440.20 | 441.13 | -0.02 | 13,950.33 | 223,622 | 1.51 | 90,997 | 1.48 | 4.01 | 8 |
| 57 | 12-Jan | 447.10 | 453.75 | 432.20 | 440.30 | 439.13 | -1.52 | 13,953.50 | 361,808 | 2.44 | 183,233 | 2.99 | 8.05 | 16 |
| 58 | 09-Jan | 456.60 | 457.75 | 444.80 | 447.10 | 450.39 | -2.08 | 14,169.00 | 370,613 | 2.50 | 172,615 | 2.81 | 7.77 | 15 |
| 59 | 08-Jan | 470.00 | 473.10 | 455.15 | 456.60 | 462.24 | -3.27 | 14,470.07 | 431,826 | 2.91 | 212,920 | 3.47 | 9.84 | 19 |
| 60 | 07-Jan | 466.10 | 477.95 | 466.10 | 472.05 | 472.34 | 1.11 | 14,959.69 | 679,371 | 4.58 | 326,571 | 5.32 | 15.43 | 29 |
| 61 | 06-Jan | 475.00 | 476.35 | 465.75 | 466.85 | 469.15 | -2.07 | 14,794.90 | 181,984 | 1.23 | 114,618 | 1.87 | 5.38 | 10 |
| 62 | 05-Jan | 483.80 | 486.65 | 475.35 | 476.70 | 479.78 | -1.47 | 15,107.05 | 282,136 | 1.90 | 186,731 | 3.04 | 8.96 | 16 |
| 63 | 02-Jan | 479.00 | 484.60 | 477.30 | 483.80 | 482.41 | 1.61 | 15,332.06 | 282,270 | 1.90 | 139,106 | 2.27 | 6.71 | 12 |
| 64 | 01-Jan | 474.35 | 479.05 | 473.75 | 476.15 | 476.56 | 0.51 | 15,089.62 | 155,578 | 1.05 | 61,343 | 1.00 | 2.92 | 5 |
| 65 | 31-Dec | 470.05 | 479.80 | 466.15 | 473.75 | 474.67 | 0.37 | 15,013.56 | 452,922 | 3.06 | 179,175 | 2.92 | 8.50 | 16 |
| 66 | 30-Dec | 456.15 | 477.25 | 451.35 | 472.00 | 468.77 | 3.52 | 14,958.00 | 1,872,675 | 12.64 | 876,253 | 14.28 | 41.08 | 77 |
| 67 | 29-Dec | 461.00 | 468.45 | 453.40 | 455.95 | 460.60 | -1.48 | 14,449.47 | 713,997 | 4.82 | 392,896 | 6.40 | 18.10 | 34 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB