| Macro-sector: Industrials | Band: 20 | High52 Price: 319.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2 | Low52 Price: 112.05 | Barrier: 199.49; Drift%: 5.07 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 232,481,586 | Low52 Date: 04-Jun-2024 | SHP: 55.88 / 2.86 / 3.31 / 37.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 305.85 / 202.12 | Month: 244.2 / 202.12 | Week: 217.2 / 192.41 | Day: 213.79 / 208.1 | Float67: 1.01 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 211.65 | 213.79 | 208.10 | 210.14 | 210.55 | -0.95 | 4,885.37 | 1,131,392 | 1.16 | 366,449 | 1.15 | 7.72 | 0.42 |
| 2 | 21-May | 211.00 | 214.40 | 210.00 | 212.16 | 212.15 | 0.21 | 4,932.33 | 976,066 | 1.00 | 318,160 | 1.00 | 6.75 | 0.36 |
| 3 | 20-May | 214.27 | 219.39 | 210.26 | 211.72 | 214.49 | -1.68 | 4,922.10 | 1,818,409 | 1.86 | 507,854 | 1.60 | 10.89 | 0.58 |
| 4 | 19-May | 214.19 | 218.80 | 212.20 | 215.33 | 215.99 | 0.62 | 5,006.03 | 1,810,491 | 1.85 | 629,867 | 1.98 | 13.60 | 0.71 |
| 5 | 16-May | 214.28 | 217.20 | 211.30 | 214.01 | 214.39 | 0.46 | 4,975.34 | 1,949,180 | 2.00 | 611,944 | 1.92 | 13.12 | 0.69 |
| 6 | 15-May | 209.96 | 215.00 | 209.00 | 213.02 | 212.69 | 2.34 | 4,952.32 | 2,581,182 | 2.64 | 862,732 | 2.71 | 18.35 | 0.98 |
| 7 | 14-May | 205.11 | 212.31 | 203.50 | 208.15 | 208.53 | 2.69 | 4,839.10 | 4,489,491 | 4.60 | 1,474,911 | 4.64 | 30.76 | 1.67 |
| 8 | 13-May | 202.00 | 205.00 | 199.65 | 202.69 | 203.04 | 0.69 | 4,712.17 | 2,020,668 | 2.07 | 722,693 | 2.27 | 14.67 | 0.82 |
| 9 | 12-May | 194.40 | 202.09 | 192.41 | 201.31 | 199.19 | 9.00 | 4,680.09 | 3,471,396 | 3.56 | 1,213,025 | 3.81 | 24.16 | 1.38 |
| 10 | 09-May | 180.35 | 185.94 | 180.35 | 184.69 | 183.27 | -1.20 | 4,293.70 | 1,625,416 | 1.67 | 509,591 | 1.60 | 9.34 | 0.58 |
| 11 | 08-May | 193.85 | 196.34 | 182.00 | 186.93 | 191.54 | -3.06 | 4,345.78 | 1,548,541 | 1.59 | 531,279 | 1.67 | 10.18 | 0.60 |
| 12 | 07-May | 184.60 | 193.50 | 184.60 | 192.84 | 190.04 | 1.52 | 4,483.17 | 1,966,747 | 2.01 | 426,803 | 1.34 | 8.11 | 0.48 |
| 13 | 06-May | 197.80 | 198.45 | 188.00 | 189.96 | 193.17 | -3.63 | 4,416.22 | 1,874,697 | 1.92 | 659,269 | 2.07 | 12.74 | 0.75 |
| 14 | 05-May | 194.95 | 201.89 | 193.75 | 197.11 | 197.87 | 1.70 | 4,582.44 | 3,003,540 | 3.08 | 734,699 | 2.31 | 14.54 | 0.83 |
| 15 | 02-May | 198.96 | 199.49 | 191.15 | 193.81 | 194.23 | -2.89 | 4,505.73 | 4,979,910 | 5.10 | 1,246,827 | 3.92 | 24.22 | 1.41 |
| 16 | 30-Apr | 189.90 | 209.68 | 183.55 | 199.57 | 201.20 | 5.40 | 4,639.64 | 25,433,861 | 26.06 | 3,223,418 | 10.13 | 64.86 | 3.66 |
| 17 | 29-Apr | 192.10 | 195.86 | 188.77 | 189.35 | 191.22 | -0.74 | 4,402.04 | 1,434,474 | 1.47 | 449,544 | 1.41 | 8.60 | 0.51 |
| 18 | 28-Apr | 192.30 | 194.68 | 188.81 | 190.76 | 191.90 | -0.77 | 4,434.82 | 1,866,212 | 1.91 | 521,220 | 1.64 | 10.00 | 0.59 |
| 19 | 25-Apr | 202.50 | 203.40 | 190.20 | 192.24 | 194.38 | -4.78 | 4,469.23 | 2,594,760 | 2.66 | 847,234 | 2.66 | 16.47 | 0.96 |
| 20 | 24-Apr | 204.99 | 206.07 | 200.05 | 201.88 | 202.51 | -1.59 | 4,693.34 | 2,135,878 | 2.19 | 643,314 | 2.02 | 13.03 | 0.73 |
| 21 | 23-Apr | 204.00 | 208.00 | 197.90 | 205.15 | 204.14 | 1.43 | 4,769.36 | 3,827,128 | 3.92 | 1,009,546 | 3.17 | 20.61 | 1.14 |
| 22 | 22-Apr | 204.07 | 205.95 | 200.25 | 202.25 | 203.07 | -0.39 | 4,701.94 | 1,689,405 | 1.73 | 588,408 | 1.85 | 11.95 | 0.67 |
| 23 | 21-Apr | 196.40 | 204.31 | 194.50 | 203.05 | 200.93 | 4.31 | 4,720.54 | 3,577,773 | 3.67 | 897,213 | 2.82 | 18.03 | 1.02 |
| 24 | 17-Apr | 195.99 | 197.29 | 193.07 | 194.66 | 195.20 | -0.57 | 4,525.49 | 1,374,938 | 1.41 | 375,251 | 1.18 | 7.32 | 0.43 |
| 25 | 16-Apr | 192.00 | 199.35 | 191.40 | 195.77 | 195.15 | 2.06 | 4,551.29 | 2,960,573 | 3.03 | 706,685 | 2.22 | 13.79 | 0.80 |
| 26 | 15-Apr | 187.70 | 195.93 | 185.70 | 191.81 | 192.01 | 4.99 | 4,459.23 | 3,332,773 | 3.41 | 827,197 | 2.60 | 15.88 | 0.93 |
| 27 | 11-Apr | 182.78 | 188.68 | 179.26 | 182.70 | 183.54 | 4.95 | 4,247.44 | 4,779,957 | 4.90 | 977,324 | 3.07 | 17.94 | 1.10 |
| 28 | 09-Apr | 183.82 | 183.88 | 173.01 | 174.08 | 176.02 | -5.68 | 4,047.04 | 2,811,195 | 2.88 | 1,075,226 | 3.38 | 18.93 | 1.21 |
| 29 | 08-Apr | 186.90 | 190.82 | 181.25 | 184.56 | 184.87 | 1.83 | 4,290.68 | 2,140,929 | 2.19 | 594,004 | 1.87 | 10.98 | 0.67 |
| 30 | 07-Apr | 170.00 | 183.90 | 168.25 | 181.24 | 179.17 | -6.79 | 4,213.50 | 4,608,568 | 4.72 | 1,776,126 | 5.58 | 31.82 | 2.00 |
| 31 | 04-Apr | 213.91 | 215.28 | 192.78 | 194.44 | 200.92 | -9.35 | 4,520.37 | 4,573,884 | 4.69 | 1,847,720 | 5.81 | 37.12 | 2.08 |
| 32 | 03-Apr | 209.00 | 215.79 | 208.99 | 214.50 | 213.78 | 0.15 | 4,986.73 | 1,418,624 | 1.45 | 384,021 | 1.21 | 8.21 | 0.43 |
| 33 | 02-Apr | 214.70 | 215.40 | 207.22 | 214.18 | 211.75 | 0.52 | 4,979.29 | 2,411,461 | 2.47 | 676,065 | 2.12 | 14.32 | 0.76 |
| 34 | 01-Apr | 213.91 | 220.24 | 212.05 | 213.07 | 215.53 | -0.81 | 4,953.49 | 2,140,357 | 2.19 | 777,055 | 2.44 | 16.75 | 0.87 |
| 35 | 28-Mar | 223.00 | 224.45 | 214.00 | 214.80 | 218.87 | -3.16 | 4,993.70 | 1,880,506 | 1.93 | 634,385 | 1.99 | 13.88 | 0.71 |
| 36 | 27-Mar | 213.80 | 222.97 | 212.31 | 221.82 | 218.23 | 3.75 | 5,156.91 | 2,439,457 | 2.50 | 760,653 | 2.39 | 16.60 | 0.86 |
| 37 | 26-Mar | 220.80 | 223.80 | 213.02 | 213.80 | 218.29 | -2.76 | 4,970.46 | 2,127,710 | 2.18 | 702,618 | 2.21 | 15.34 | 0.79 |
| 38 | 25-Mar | 231.45 | 232.39 | 218.25 | 219.87 | 223.31 | -4.22 | 5,111.57 | 2,283,866 | 2.34 | 856,885 | 2.69 | 19.14 | 0.96 |
| 39 | 24-Mar | 229.65 | 234.40 | 228.50 | 229.56 | 230.54 | 0.55 | 5,336.85 | 1,651,041 | 1.69 | 570,441 | 1.79 | 13.15 | 0.64 |
| 40 | 21-Mar | 222.50 | 230.75 | 220.75 | 228.30 | 227.37 | 2.93 | 5,307.55 | 3,040,747 | 3.12 | 982,923 | 3.09 | 22.35 | 1.11 |
| 41 | 20-Mar | 226.70 | 229.37 | 221.06 | 221.81 | 224.98 | -1.20 | 5,156.67 | 2,985,289 | 3.06 | 1,000,547 | 3.14 | 22.51 | 1.13 |
| 42 | 19-Mar | 220.00 | 225.57 | 219.13 | 224.51 | 222.90 | 2.89 | 5,219.44 | 3,071,626 | 3.15 | 791,540 | 2.49 | 17.64 | 0.89 |
| 43 | 18-Mar | 204.75 | 220.99 | 204.26 | 218.20 | 215.07 | 6.57 | 5,072.75 | 4,457,778 | 4.57 | 1,245,434 | 3.91 | 26.79 | 1.40 |
| 44 | 17-Mar | 213.00 | 214.46 | 202.12 | 204.75 | 207.64 | -4.75 | 4,760.06 | 4,182,191 | 4.28 | 1,396,974 | 4.39 | 29.01 | 1.57 |
| 45 | 13-Mar | 219.10 | 222.04 | 214.00 | 214.96 | 218.06 | -1.67 | 4,997.42 | 1,957,464 | 2.01 | 511,946 | 1.61 | 11.16 | 0.58 |
| 46 | 12-Mar | 224.44 | 225.40 | 217.14 | 218.61 | 220.80 | -1.98 | 5,082.28 | 2,148,730 | 2.20 | 465,875 | 1.46 | 10.29 | 0.52 |
| 47 | 11-Mar | 218.00 | 225.85 | 215.40 | 223.03 | 220.94 | 0.66 | 5,185.04 | 3,677,982 | 3.77 | 833,073 | 2.62 | 18.41 | 0.94 |
| 48 | 10-Mar | 237.15 | 239.07 | 219.10 | 221.57 | 227.51 | -6.59 | 5,151.09 | 3,365,992 | 3.45 | 1,130,143 | 3.55 | 25.71 | 1.27 |
| 49 | 07-Mar | 237.80 | 244.20 | 236.26 | 237.20 | 239.55 | -0.13 | 5,514.46 | 3,000,918 | 3.07 | 643,316 | 2.02 | 15.41 | 0.72 |
| 50 | 06-Mar | 237.00 | 242.19 | 234.63 | 237.51 | 237.52 | 0.94 | 5,521.67 | 3,112,191 | 3.19 | 619,902 | 1.95 | 14.72 | 0.70 |
| 51 | 05-Mar | 232.40 | 238.74 | 232.40 | 235.29 | 236.03 | 1.53 | 5,470.06 | 2,749,942 | 2.82 | 804,698 | 2.53 | 18.99 | 0.91 |
| 52 | 04-Mar | 226.00 | 237.10 | 225.00 | 231.75 | 231.70 | 0.67 | 5,387.76 | 3,697,071 | 3.79 | 654,194 | 2.06 | 15.16 | 0.74 |
| 53 | 03-Mar | 229.49 | 237.65 | 219.23 | 230.20 | 228.98 | 0.68 | 5,351.73 | 6,861,447 | 7.03 | 1,032,505 | 3.25 | 23.64 | 1.16 |
| 54 | 28-Feb | 241.50 | 244.80 | 226.05 | 228.65 | 231.95 | -7.07 | 5,315.69 | 7,253,943 | 7.43 | 2,880,262 | 9.05 | 66.81 | 3.24 |
| 55 | 27-Feb | 256.45 | 257.10 | 244.00 | 246.05 | 247.93 | -3.57 | 5,720.21 | 2,648,009 | 2.71 | 709,000 | 2.23 | 17.58 | 0.80 |
| 56 | 25-Feb | 259.00 | 265.70 | 253.15 | 255.15 | 260.06 | -0.91 | 5,931.77 | 2,729,941 | 2.80 | 495,675 | 1.56 | 12.89 | 0.56 |
| 57 | 24-Feb | 258.15 | 262.45 | 255.35 | 257.50 | 258.80 | -2.15 | 5,986.40 | 2,474,960 | 2.54 | 513,430 | 1.61 | 13.29 | 0.58 |
| 58 | 21-Feb | 270.85 | 282.20 | 255.35 | 263.15 | 271.31 | -3.18 | 6,117.75 | 7,283,864 | 7.46 | 1,258,154 | 3.95 | 34.13 | 1.42 |
| 59 | 20-Feb | 272.25 | 277.25 | 270.00 | 271.80 | 272.95 | -0.89 | 6,318.85 | 2,771,828 | 2.84 | 704,326 | 2.21 | 19.22 | 0.79 |
| 60 | 19-Feb | 256.00 | 276.25 | 251.20 | 274.25 | 270.25 | 6.80 | 6,375.81 | 4,548,980 | 4.66 | 923,701 | 2.90 | 24.96 | 1.04 |
| 61 | 18-Feb | 269.00 | 269.40 | 252.70 | 256.80 | 258.09 | -4.27 | 5,970.13 | 4,657,344 | 4.77 | 760,804 | 2.39 | 19.64 | 0.86 |
| 62 | 17-Feb | 260.70 | 272.85 | 254.60 | 268.25 | 266.16 | 2.37 | 6,236.32 | 6,932,715 | 7.10 | 1,029,284 | 3.24 | 27.40 | 1.16 |
| 63 | 14-Feb | 282.00 | 283.60 | 258.15 | 262.05 | 267.84 | -6.58 | 6,092.18 | 5,677,351 | 5.82 | 1,177,398 | 3.70 | 31.54 | 1.33 |
| 64 | 13-Feb | 280.40 | 289.00 | 275.40 | 280.50 | 283.60 | 0.68 | 6,521.11 | 6,192,440 | 6.34 | 1,075,497 | 3.38 | 30.50 | 1.21 |
| 65 | 12-Feb | 267.55 | 285.75 | 263.05 | 278.60 | 275.90 | 4.13 | 6,476.94 | 9,327,223 | 9.56 | 1,296,443 | 4.07 | 35.77 | 1.46 |
| 66 | 11-Feb | 280.05 | 280.05 | 265.60 | 267.55 | 271.27 | -4.87 | 6,220.04 | 4,214,557 | 4.32 | 1,065,689 | 3.35 | 28.91 | 1.20 |
| 67 | 10-Feb | 288.50 | 289.40 | 275.30 | 281.25 | 280.58 | -2.60 | 6,538.54 | 4,997,724 | 5.12 | 1,358,434 | 4.27 | 38.11 | 1.53 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB