| 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: 211.66 | Low52 Price: 154.5 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 232,782,735 | Low52 Date: 13-Nov-2024 | SHP: 55.81 / 2.45 / 3.52 / 38.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 305.85 / 202.12 | Month: 244.3 / 194.01 | Week: 219.69 / 203.26 | Day: 203.35 / 197.83 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 202.69 | 203.35 | 197.83 | 199.49 | 200.62 | -1.33 | 4,643.78 | 1,191,793 | 1.88 | 378,471 | 1.63 | 7.59 | 43 |
| 2 | 26-Aug | 207.00 | 207.11 | 201.10 | 202.18 | 203.46 | -2.36 | 4,706.40 | 1,073,045 | 1.70 | 458,305 | 1.98 | 9.32 | 52 |
| 3 | 25-Aug | 209.44 | 211.00 | 206.31 | 207.06 | 208.32 | -0.72 | 4,820.00 | 976,917 | 1.54 | 355,421 | 1.53 | 7.40 | 40 |
| 4 | 22-Aug | 216.00 | 216.80 | 207.35 | 208.57 | 211.81 | -3.34 | 4,855.15 | 1,667,407 | 2.63 | 699,179 | 3.02 | 14.81 | 79 |
| 5 | 21-Aug | 214.80 | 221.70 | 212.44 | 215.77 | 217.91 | 0.90 | 5,022.75 | 3,885,446 | 6.14 | 1,298,458 | 5.60 | 28.29 | 146 |
| 6 | 20-Aug | 213.10 | 217.66 | 211.32 | 213.84 | 214.01 | 0.54 | 4,977.83 | 1,780,232 | 2.81 | 517,989 | 2.23 | 11.09 | 58 |
| 7 | 19-Aug | 213.70 | 214.89 | 211.50 | 212.69 | 212.76 | -0.59 | 4,951.06 | 916,728 | 1.45 | 386,366 | 1.67 | 8.22 | 43 |
| 8 | 18-Aug | 212.00 | 215.53 | 209.50 | 213.95 | 213.02 | 2.37 | 4,980.39 | 1,621,688 | 2.56 | 562,450 | 2.43 | 11.98 | 63 |
| 9 | 14-Aug | 214.30 | 215.62 | 208.39 | 209.00 | 210.73 | -2.39 | 4,865.00 | 1,115,643 | 1.76 | 392,101 | 1.69 | 8.26 | 44 |
| 10 | 13-Aug | 215.50 | 216.65 | 212.51 | 214.12 | 214.27 | 0.14 | 4,984.34 | 1,384,213 | 2.19 | 376,070 | 1.62 | 8.06 | 42 |
| 11 | 12-Aug | 206.70 | 219.69 | 206.37 | 213.83 | 214.71 | 3.46 | 4,977.59 | 5,112,610 | 8.08 | 1,091,056 | 4.71 | 23.43 | 123 |
| 12 | 11-Aug | 205.97 | 208.52 | 203.26 | 206.68 | 206.30 | 0.19 | 4,811.15 | 1,360,899 | 2.15 | 315,438 | 1.36 | 6.51 | 36 |
| 13 | 08-Aug | 209.53 | 209.64 | 205.00 | 206.28 | 207.11 | -1.55 | 4,801.84 | 1,053,857 | 1.67 | 326,724 | 1.41 | 6.77 | 37 |
| 14 | 07-Aug | 204.15 | 210.77 | 202.90 | 209.53 | 207.23 | 1.42 | 4,877.50 | 2,375,377 | 3.75 | 632,994 | 2.73 | 13.12 | 72 |
| 15 | 06-Aug | 210.95 | 212.45 | 204.58 | 206.60 | 207.66 | -1.78 | 4,809.29 | 1,851,229 | 2.92 | 545,956 | 2.35 | 11.34 | 62 |
| 16 | 05-Aug | 214.70 | 222.70 | 209.20 | 210.35 | 215.28 | -1.39 | 4,896.58 | 5,564,646 | 8.79 | 1,617,623 | 6.98 | 34.82 | 183 |
| 17 | 04-Aug | 217.35 | 217.97 | 211.35 | 213.32 | 213.97 | -2.23 | 4,965.72 | 2,573,069 | 4.07 | 797,828 | 3.44 | 17.07 | 90 |
| 18 | 01-Aug | 227.44 | 231.00 | 217.00 | 218.18 | 223.76 | -3.55 | 5,078.85 | 6,387,490 | 10.09 | 1,350,257 | 5.82 | 30.21 | 153 |
| 19 | 31-Jul | 211.10 | 244.30 | 211.10 | 226.21 | 233.53 | 6.65 | 5,265.78 | 55,328,752 | 87.42 | 6,688,164 | 28.84 | 156.19 | 757 |
| 20 | 30-Jul | 199.90 | 215.90 | 197.20 | 212.11 | 211.49 | 6.64 | 4,937.55 | 14,818,567 | 23.41 | 2,304,061 | 9.94 | 48.73 | 261 |
| 21 | 29-Jul | 195.69 | 199.72 | 194.01 | 198.90 | 196.90 | 1.12 | 4,630.05 | 924,712 | 1.46 | 342,619 | 1.48 | 6.75 | 39 |
| 22 | 28-Jul | 200.15 | 202.70 | 195.53 | 196.69 | 198.84 | -1.73 | 4,578.60 | 1,042,784 | 1.65 | 392,936 | 1.69 | 7.81 | 45 |
| 23 | 25-Jul | 208.80 | 208.80 | 199.55 | 200.15 | 203.06 | -4.15 | 4,659.15 | 1,439,474 | 2.27 | 771,668 | 3.33 | 15.67 | 87 |
| 24 | 24-Jul | 204.80 | 214.69 | 203.16 | 208.81 | 210.65 | 2.59 | 4,860.74 | 3,413,569 | 5.39 | 810,131 | 3.49 | 17.07 | 92 |
| 25 | 23-Jul | 203.75 | 207.00 | 202.00 | 203.54 | 203.76 | -0.34 | 4,738.06 | 1,367,345 | 2.16 | 397,694 | 1.72 | 8.10 | 45 |
| 26 | 22-Jul | 206.95 | 208.28 | 203.48 | 204.23 | 205.21 | -0.84 | 4,754.12 | 632,912 | 1.00 | 261,666 | 1.13 | 5.37 | 30 |
| 27 | 21-Jul | 207.00 | 208.55 | 205.00 | 205.96 | 206.63 | -0.51 | 4,794.39 | 809,112 | 1.28 | 278,920 | 1.20 | 5.76 | 32 |
| 28 | 18-Jul | 210.90 | 211.89 | 206.56 | 207.01 | 208.35 | -1.38 | 4,818.84 | 878,755 | 1.39 | 358,062 | 1.54 | 7.46 | 41 |
| 29 | 17-Jul | 212.60 | 214.53 | 209.18 | 209.91 | 211.79 | -0.96 | 4,886.34 | 1,153,513 | 1.82 | 380,647 | 1.64 | 8.06 | 43 |
| 30 | 16-Jul | 214.70 | 216.75 | 210.99 | 211.95 | 213.73 | -0.25 | 4,933.83 | 2,422,321 | 3.83 | 773,303 | 3.33 | 16.53 | 88 |
| 31 | 15-Jul | 203.98 | 215.60 | 203.11 | 212.48 | 211.79 | 4.64 | 4,946.17 | 5,029,940 | 7.95 | 1,627,124 | 7.02 | 34.46 | 184 |
| 32 | 14-Jul | 201.31 | 203.90 | 200.06 | 203.06 | 202.10 | 0.86 | 4,726.89 | 1,039,524 | 1.64 | 350,870 | 1.51 | 7.09 | 40 |
| 33 | 11-Jul | 202.10 | 203.90 | 199.85 | 201.33 | 201.39 | -0.78 | 4,686.61 | 705,242 | 1.11 | 314,231 | 1.36 | 6.33 | 36 |
| 34 | 10-Jul | 203.90 | 205.00 | 201.66 | 202.92 | 203.12 | -0.10 | 4,723.63 | 792,430 | 1.25 | 328,144 | 1.42 | 6.67 | 37 |
| 35 | 09-Jul | 199.51 | 204.36 | 199.50 | 203.12 | 202.16 | 1.50 | 4,728.28 | 1,381,641 | 2.18 | 404,908 | 1.75 | 8.19 | 46 |
| 36 | 08-Jul | 200.15 | 203.00 | 198.17 | 200.11 | 200.28 | -0.02 | 4,658.22 | 828,307 | 1.31 | 323,347 | 1.39 | 6.48 | 37 |
| 37 | 07-Jul | 204.00 | 205.80 | 198.73 | 200.16 | 201.35 | -2.19 | 4,659.38 | 1,368,555 | 2.16 | 562,494 | 2.43 | 11.33 | 64 |
| 38 | 04-Jul | 207.00 | 211.40 | 203.76 | 204.65 | 206.87 | -0.98 | 4,763.90 | 2,058,424 | 3.25 | 447,825 | 1.93 | 9.26 | 51 |
| 39 | 03-Jul | 201.50 | 211.65 | 201.20 | 206.67 | 207.71 | 2.36 | 4,810.92 | 2,907,501 | 4.59 | 867,868 | 3.74 | 18.03 | 98 |
| 40 | 02-Jul | 204.00 | 205.50 | 200.25 | 201.91 | 202.11 | -0.79 | 4,700.12 | 848,036 | 1.34 | 312,228 | 1.35 | 6.31 | 35 |
| 41 | 01-Jul | 203.50 | 205.96 | 200.70 | 203.52 | 202.92 | -0.24 | 4,737.59 | 1,329,663 | 2.10 | 484,772 | 2.09 | 9.84 | 55 |
| 42 | 30-Jun | 204.99 | 205.51 | 200.00 | 204.01 | 202.72 | 0.00 | 4,749.00 | 968,322 | 1.53 | 381,082 | 1.64 | 7.73 | 43 |
| 43 | 27-Jun | 203.00 | 206.95 | 202.90 | 204.00 | 204.67 | 0.82 | 4,748.00 | 971,123 | 1.53 | 344,018 | 1.48 | 7.04 | 39 |
| 44 | 26-Jun | 204.50 | 205.73 | 201.05 | 202.35 | 202.88 | -0.71 | 4,710.36 | 841,694 | 1.33 | 243,895 | 1.05 | 4.95 | 28 |
| 45 | 25-Jun | 196.66 | 204.60 | 196.66 | 203.79 | 202.01 | 3.98 | 4,743.88 | 1,036,096 | 1.64 | 364,281 | 1.57 | 7.36 | 41 |
| 46 | 24-Jun | 197.45 | 200.44 | 195.13 | 195.99 | 197.89 | 0.85 | 4,562.31 | 1,136,508 | 1.80 | 371,240 | 1.60 | 7.35 | 42 |
| 47 | 23-Jun | 192.40 | 195.99 | 192.15 | 194.34 | 193.63 | -0.42 | 4,523.90 | 738,963 | 1.17 | 231,885 | 1.00 | 4.49 | 26 |
| 48 | 20-Jun | 193.20 | 196.19 | 192.10 | 195.15 | 194.31 | 0.92 | 4,542.76 | 1,037,182 | 1.64 | 274,332 | 1.18 | 5.33 | 31 |
| 49 | 19-Jun | 199.10 | 201.25 | 191.25 | 193.37 | 197.04 | -2.88 | 4,501.32 | 1,045,303 | 1.65 | 475,268 | 2.05 | 9.36 | 54 |
| 50 | 18-Jun | 200.80 | 202.60 | 198.60 | 199.11 | 200.26 | -0.95 | 4,634.94 | 841,826 | 1.33 | 338,405 | 1.46 | 6.78 | 38 |
| 51 | 17-Jun | 204.50 | 205.99 | 200.28 | 201.02 | 202.88 | -1.72 | 4,679.40 | 869,875 | 1.37 | 360,564 | 1.55 | 7.32 | 41 |
| 52 | 16-Jun | 203.54 | 205.75 | 199.20 | 204.53 | 202.56 | 0.49 | 4,761.11 | 1,219,078 | 1.93 | 381,603 | 1.65 | 7.73 | 43 |
| 53 | 13-Jun | 200.70 | 206.47 | 200.30 | 203.54 | 203.56 | -1.69 | 4,738.06 | 1,541,510 | 2.44 | 572,223 | 2.47 | 11.65 | 65 |
| 54 | 12-Jun | 212.00 | 212.40 | 205.15 | 207.03 | 208.37 | -2.43 | 4,819.30 | 1,406,297 | 2.22 | 690,874 | 2.98 | 14.40 | 78 |
| 55 | 11-Jun | 214.00 | 214.99 | 209.21 | 212.18 | 212.41 | -0.53 | 4,939.18 | 1,482,751 | 2.34 | 663,432 | 2.86 | 14.09 | 75 |
| 56 | 10-Jun | 214.50 | 216.79 | 212.50 | 213.31 | 214.38 | 0.22 | 4,965.49 | 2,513,409 | 3.97 | 1,124,102 | 4.85 | 24.10 | 127 |
| 57 | 09-Jun | 203.20 | 214.19 | 203.20 | 212.85 | 210.91 | 4.91 | 4,954.78 | 3,959,952 | 6.26 | 1,585,115 | 6.84 | 33.43 | 180 |
| 58 | 06-Jun | 203.57 | 205.87 | 202.00 | 202.89 | 203.62 | -0.33 | 4,722.93 | 1,466,927 | 2.32 | 462,057 | 1.99 | 9.41 | 52 |
| 59 | 05-Jun | 205.88 | 210.79 | 202.57 | 203.57 | 206.45 | -0.27 | 4,738.76 | 2,244,595 | 3.55 | 844,476 | 3.64 | 17.43 | 96 |
| 60 | 04-Jun | 199.35 | 208.50 | 198.98 | 204.13 | 203.89 | 2.48 | 4,751.79 | 3,006,147 | 4.75 | 1,090,601 | 4.70 | 22.24 | 124 |
| 61 | 03-Jun | 199.60 | 202.70 | 198.20 | 199.19 | 200.29 | 0.54 | 4,636.80 | 1,655,622 | 2.62 | 827,879 | 3.57 | 16.58 | 94 |
| 62 | 02-Jun | 200.00 | 203.40 | 197.35 | 198.12 | 200.42 | -0.69 | 4,611.89 | 1,480,439 | 2.34 | 667,737 | 2.88 | 13.38 | 76 |
| 63 | 30-May | 206.00 | 206.34 | 198.54 | 199.49 | 201.30 | -2.74 | 4,643.78 | 1,493,417 | 2.36 | 716,247 | 3.09 | 14.42 | 81 |
| 64 | 29-May | 205.60 | 208.90 | 204.00 | 205.10 | 205.83 | 0.30 | 4,774.37 | 945,024 | 1.49 | 323,476 | 1.39 | 6.66 | 37 |
| 65 | 28-May | 206.29 | 208.59 | 203.40 | 204.49 | 205.10 | -0.52 | 4,760.17 | 1,350,800 | 2.13 | 485,259 | 2.09 | 9.95 | 55 |
| 66 | 27-May | 210.95 | 211.99 | 205.02 | 205.55 | 207.06 | -2.27 | 4,784.85 | 1,113,331 | 1.76 | 502,031 | 2.16 | 10.40 | 57 |
| 67 | 26-May | 212.02 | 213.55 | 209.36 | 210.33 | 210.82 | -0.51 | 4,896.12 | 1,172,390 | 1.85 | 575,515 | 2.48 | 12.13 | 65 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB