| 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; VWAP21: 212.18 | Low52 Price: 154.5 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 232,844,585 | Low52 Date: 13-Nov-2024 | SHP: 55.8 / 2.64 / 3.8 / 37.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 137 | ||||
| High/Low Price | Quarter: 305.85 / 202.12 | Month: 234.8 / 198.26 | Week: 236.9 / 205.2 | Day: 217.86 / 203.82 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 204.21 | 217.86 | 203.82 | 213.63 | 212.69 | 5.49 | 4,974.26 | 5,020,423 | 30.87 | 1,717,723 | 17.78 | 36.53 | 195 |
| 2 | 11-Nov | 203.12 | 204.88 | 201.75 | 202.51 | 202.94 | -0.30 | 4,715.34 | 1,110,292 | 6.83 | 395,882 | 4.10 | 8.03 | 44 |
| 3 | 10-Nov | 204.04 | 207.74 | 201.75 | 203.12 | 204.46 | -0.32 | 4,729.54 | 2,436,015 | 14.98 | 835,556 | 8.65 | 17.08 | 94 |
| 4 | 07-Nov | 203.00 | 205.42 | 200.02 | 203.77 | 203.10 | 0.32 | 4,744.67 | 2,092,487 | 12.87 | 802,370 | 8.31 | 16.30 | 90 |
| 5 | 06-Nov | 219.00 | 220.70 | 202.40 | 203.11 | 208.06 | -8.06 | 4,729.31 | 5,004,490 | 30.77 | 2,305,698 | 23.87 | 47.97 | 259 |
| 6 | 04-Nov | 221.30 | 225.24 | 218.20 | 220.92 | 221.44 | 0.50 | 5,144.00 | 2,518,144 | 15.48 | 941,418 | 9.74 | 20.85 | 106 |
| 7 | 03-Nov | 227.61 | 227.61 | 217.13 | 219.83 | 220.51 | -3.60 | 5,118.62 | 3,693,355 | 22.71 | 1,672,629 | 17.31 | 36.88 | 188 |
| 8 | 31-Oct | 232.85 | 234.48 | 227.25 | 228.03 | 230.52 | -2.03 | 5,309.56 | 1,934,232 | 11.89 | 808,098 | 8.36 | 18.63 | 91 |
| 9 | 30-Oct | 230.00 | 236.90 | 226.66 | 232.75 | 233.08 | 1.18 | 5,419.46 | 3,974,020 | 24.43 | 1,299,014 | 13.45 | 30.28 | 146 |
| 10 | 29-Oct | 225.19 | 232.90 | 224.40 | 230.03 | 229.27 | 2.84 | 5,356.12 | 5,020,431 | 30.87 | 1,772,070 | 18.34 | 40.63 | 199 |
| 11 | 28-Oct | 212.54 | 227.29 | 212.00 | 223.68 | 223.51 | 5.31 | 5,208.27 | 9,607,369 | 59.07 | 2,251,641 | 23.31 | 50.33 | 253 |
| 12 | 27-Oct | 205.30 | 220.70 | 205.20 | 212.41 | 215.16 | 3.64 | 4,945.85 | 6,178,929 | 37.99 | 1,695,893 | 17.55 | 36.49 | 191 |
| 13 | 24-Oct | 205.82 | 207.00 | 204.17 | 204.94 | 205.33 | -0.43 | 4,771.92 | 540,792 | 3.32 | 280,575 | 2.90 | 5.76 | 32 |
| 14 | 23-Oct | 207.19 | 209.84 | 205.10 | 205.83 | 207.76 | -0.61 | 4,792.64 | 702,424 | 4.32 | 293,044 | 3.03 | 6.09 | 33 |
| 15 | 21-Oct | 207.00 | 207.90 | 206.66 | 207.10 | 207.17 | 0.58 | 4,822.21 | 162,648 | 1.00 | 96,610 | 1.00 | 2.00 | 11 |
| 16 | 20-Oct | 206.30 | 207.00 | 202.72 | 205.91 | 204.55 | 0.27 | 4,794.50 | 806,189 | 4.96 | 355,345 | 3.68 | 7.27 | 40 |
| 17 | 17-Oct | 206.62 | 208.38 | 204.51 | 205.35 | 206.12 | -0.69 | 4,781.46 | 708,207 | 4.35 | 262,242 | 2.71 | 5.41 | 29 |
| 18 | 16-Oct | 205.49 | 210.35 | 205.49 | 206.77 | 208.12 | 0.76 | 4,814.53 | 1,148,649 | 7.06 | 323,894 | 3.35 | 6.74 | 36 |
| 19 | 15-Oct | 202.40 | 206.24 | 201.50 | 205.21 | 203.65 | 1.89 | 4,778.20 | 1,021,434 | 6.28 | 396,331 | 4.10 | 8.07 | 45 |
| 20 | 14-Oct | 206.40 | 206.71 | 200.99 | 201.40 | 202.99 | -2.15 | 4,689.49 | 1,023,476 | 6.29 | 560,105 | 5.80 | 11.37 | 63 |
| 21 | 13-Oct | 207.20 | 207.80 | 203.84 | 205.83 | 205.42 | -1.01 | 4,792.64 | 1,089,544 | 6.70 | 462,600 | 4.79 | 9.50 | 52 |
| 22 | 10-Oct | 208.78 | 210.00 | 207.50 | 207.94 | 208.73 | -0.40 | 4,841.77 | 584,372 | 3.59 | 220,538 | 2.28 | 4.60 | 25 |
| 23 | 09-Oct | 207.55 | 209.50 | 206.09 | 208.78 | 207.97 | 0.60 | 4,861.33 | 784,981 | 4.83 | 230,136 | 2.38 | 4.79 | 26 |
| 24 | 08-Oct | 210.93 | 211.47 | 207.00 | 207.54 | 209.07 | -1.62 | 4,832.46 | 781,872 | 4.81 | 295,864 | 3.06 | 6.19 | 33 |
| 25 | 07-Oct | 208.90 | 214.09 | 208.53 | 210.95 | 211.42 | 1.27 | 4,911.86 | 1,167,893 | 7.18 | 405,494 | 4.20 | 8.57 | 46 |
| 26 | 06-Oct | 217.04 | 217.85 | 207.49 | 208.30 | 211.39 | -4.03 | 4,850.15 | 1,616,824 | 9.94 | 847,318 | 8.77 | 17.91 | 95 |
| 27 | 03-Oct | 215.40 | 217.69 | 213.30 | 217.04 | 215.85 | 0.92 | 5,053.66 | 991,315 | 6.09 | 320,439 | 3.32 | 6.92 | 36 |
| 28 | 01-Oct | 212.49 | 217.99 | 211.45 | 215.07 | 215.51 | 1.52 | 5,007.79 | 1,531,352 | 9.42 | 531,372 | 5.50 | 11.45 | 60 |
| 29 | 30-Sep | 212.20 | 214.51 | 209.51 | 211.85 | 212.36 | -0.15 | 4,932.81 | 823,904 | 5.07 | 286,446 | 2.96 | 6.08 | 32 |
| 30 | 29-Sep | 217.51 | 218.98 | 210.70 | 212.16 | 213.76 | -2.04 | 4,940.03 | 1,146,022 | 7.05 | 374,552 | 3.88 | 8.01 | 42 |
| 31 | 26-Sep | 222.35 | 222.55 | 213.60 | 216.58 | 217.44 | -2.57 | 5,042.95 | 1,485,847 | 9.14 | 547,860 | 5.67 | 11.91 | 62 |
| 32 | 25-Sep | 222.99 | 232.00 | 221.50 | 222.30 | 227.12 | -0.07 | 5,176.14 | 3,730,993 | 22.94 | 907,667 | 9.40 | 20.61 | 102 |
| 33 | 24-Sep | 225.40 | 226.70 | 221.61 | 222.46 | 223.71 | -1.30 | 5,179.86 | 1,356,836 | 8.34 | 405,043 | 4.19 | 9.06 | 46 |
| 34 | 23-Sep | 219.05 | 229.60 | 217.79 | 225.40 | 226.50 | 3.05 | 5,248.32 | 5,369,060 | 33.01 | 1,430,882 | 14.81 | 32.41 | 161 |
| 35 | 22-Sep | 221.00 | 222.73 | 217.11 | 218.73 | 219.91 | -1.01 | 5,093.01 | 1,092,522 | 6.72 | 436,333 | 4.52 | 9.60 | 49 |
| 36 | 19-Sep | 224.90 | 227.34 | 220.49 | 220.96 | 223.77 | -1.57 | 5,144.93 | 1,269,227 | 7.80 | 547,881 | 5.67 | 12.26 | 62 |
| 37 | 18-Sep | 223.00 | 227.90 | 220.51 | 224.49 | 224.69 | 1.14 | 5,227.13 | 2,161,024 | 13.29 | 769,529 | 7.97 | 17.29 | 87 |
| 38 | 17-Sep | 226.00 | 226.55 | 221.05 | 221.96 | 223.41 | -1.36 | 5,168.22 | 1,091,467 | 6.71 | 440,489 | 4.56 | 9.84 | 50 |
| 39 | 16-Sep | 223.19 | 226.90 | 221.00 | 225.03 | 224.37 | 0.86 | 5,239.70 | 2,091,505 | 12.86 | 632,937 | 6.55 | 14.20 | 71 |
| 40 | 15-Sep | 216.00 | 225.00 | 214.53 | 223.12 | 221.57 | 3.54 | 5,195.23 | 3,887,503 | 23.90 | 1,229,631 | 12.73 | 27.24 | 138 |
| 41 | 12-Sep | 215.50 | 217.29 | 214.15 | 215.50 | 215.51 | 0.28 | 5,017.80 | 917,195 | 5.64 | 299,021 | 3.10 | 6.44 | 34 |
| 42 | 11-Sep | 215.50 | 221.48 | 213.90 | 214.90 | 217.29 | 0.10 | 5,003.83 | 2,109,381 | 12.97 | 813,551 | 8.42 | 17.68 | 91 |
| 43 | 10-Sep | 218.00 | 218.25 | 212.51 | 214.68 | 215.40 | -0.65 | 4,998.71 | 1,206,513 | 7.42 | 442,799 | 4.58 | 9.54 | 50 |
| 44 | 09-Sep | 218.90 | 219.41 | 215.43 | 216.09 | 217.04 | -0.94 | 5,031.54 | 892,276 | 5.49 | 327,297 | 3.39 | 7.10 | 37 |
| 45 | 08-Sep | 224.60 | 225.70 | 217.05 | 218.15 | 221.09 | -2.49 | 5,079.50 | 1,524,630 | 9.37 | 707,201 | 7.32 | 15.64 | 80 |
| 46 | 05-Sep | 223.00 | 233.12 | 220.52 | 223.73 | 225.63 | -0.15 | 5,209.43 | 3,030,356 | 18.63 | 748,777 | 7.75 | 16.89 | 84 |
| 47 | 04-Sep | 228.40 | 228.50 | 222.50 | 224.06 | 224.45 | -0.95 | 5,217.12 | 2,128,802 | 13.09 | 916,501 | 9.49 | 20.57 | 103 |
| 48 | 03-Sep | 227.90 | 232.94 | 224.32 | 226.21 | 228.48 | -0.09 | 5,267.18 | 5,492,186 | 33.77 | 1,164,527 | 12.05 | 26.61 | 131 |
| 49 | 02-Sep | 206.20 | 234.80 | 203.62 | 226.41 | 227.06 | 10.38 | 5,271.83 | 24,803,939 | 152.50 | 4,161,924 | 43.08 | 94.50 | 468 |
| 50 | 01-Sep | 198.30 | 205.99 | 198.26 | 205.11 | 203.60 | 3.51 | 4,775.88 | 1,714,152 | 10.54 | 537,646 | 5.57 | 10.95 | 60 |
| 51 | 29-Aug | 200.00 | 202.50 | 197.48 | 198.16 | 199.74 | -0.67 | 4,614.05 | 1,151,720 | 7.08 | 402,560 | 4.17 | 8.04 | 45 |
| 52 | 28-Aug | 202.69 | 203.35 | 197.83 | 199.49 | 200.62 | -1.33 | 4,645.02 | 1,191,793 | 7.33 | 378,471 | 3.92 | 7.59 | 43 |
| 53 | 26-Aug | 207.00 | 207.11 | 201.10 | 202.18 | 203.46 | -2.36 | 4,707.65 | 1,073,045 | 6.60 | 458,305 | 4.74 | 9.32 | 52 |
| 54 | 25-Aug | 209.44 | 211.00 | 206.31 | 207.06 | 208.32 | -0.72 | 4,821.28 | 976,917 | 6.01 | 355,421 | 3.68 | 7.40 | 40 |
| 55 | 22-Aug | 216.00 | 216.80 | 207.35 | 208.57 | 211.81 | -3.34 | 4,856.44 | 1,667,407 | 10.25 | 699,179 | 7.24 | 14.81 | 79 |
| 56 | 21-Aug | 214.80 | 221.70 | 212.44 | 215.77 | 217.91 | 0.90 | 5,024.09 | 3,885,446 | 23.89 | 1,298,458 | 13.44 | 28.29 | 146 |
| 57 | 20-Aug | 213.10 | 217.66 | 211.32 | 213.84 | 214.01 | 0.54 | 4,979.15 | 1,780,232 | 10.95 | 517,989 | 5.36 | 11.09 | 58 |
| 58 | 19-Aug | 213.70 | 214.89 | 211.50 | 212.69 | 212.76 | -0.59 | 4,952.37 | 916,728 | 5.64 | 386,366 | 4.00 | 8.22 | 43 |
| 59 | 18-Aug | 212.00 | 215.53 | 209.50 | 213.95 | 213.02 | 2.37 | 4,981.71 | 1,621,688 | 9.97 | 562,450 | 5.82 | 11.98 | 63 |
| 60 | 14-Aug | 214.30 | 215.62 | 208.39 | 209.00 | 210.73 | -2.39 | 4,866.00 | 1,115,643 | 6.86 | 392,101 | 4.06 | 8.26 | 44 |
| 61 | 13-Aug | 215.50 | 216.65 | 212.51 | 214.12 | 214.27 | 0.14 | 4,985.67 | 1,384,213 | 8.51 | 376,070 | 3.89 | 8.06 | 42 |
| 62 | 12-Aug | 206.70 | 219.69 | 206.37 | 213.83 | 214.71 | 3.46 | 4,978.92 | 5,112,610 | 31.43 | 1,091,056 | 11.29 | 23.43 | 123 |
| 63 | 11-Aug | 205.97 | 208.52 | 203.26 | 206.68 | 206.30 | 0.19 | 4,812.43 | 1,360,899 | 8.37 | 315,438 | 3.27 | 6.51 | 36 |
| 64 | 08-Aug | 209.53 | 209.64 | 205.00 | 206.28 | 207.11 | -1.55 | 4,803.12 | 1,053,857 | 6.48 | 326,724 | 3.38 | 6.77 | 37 |
| 65 | 07-Aug | 204.15 | 210.77 | 202.90 | 209.53 | 207.23 | 1.42 | 4,878.79 | 2,375,377 | 14.60 | 632,994 | 6.55 | 13.12 | 72 |
| 66 | 06-Aug | 210.95 | 212.45 | 204.58 | 206.60 | 207.66 | -1.78 | 4,810.57 | 1,851,229 | 11.38 | 545,956 | 5.65 | 11.34 | 62 |
| 67 | 05-Aug | 214.70 | 222.70 | 209.20 | 210.35 | 215.28 | -1.39 | 4,897.89 | 5,564,646 | 34.21 | 1,617,623 | 16.74 | 34.82 | 183 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB