| 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: 201.54 | Low52 Price: 148.05 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 232,782,735 | Low52 Date: 23-Jul-2024 | SHP: 55.88 / 2.86 / 3.31 / 37.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 305.85 / 202.12 | Month: 219.39 / 180.35 | Week: 211.65 / 200.0 | Day: 203.9 / 199.85 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 202.10 | 203.90 | 199.85 | 201.33 | 201.39 | -0.78 | 4,686.61 | 705,242 | 1.00 | 314,231 | 1.36 | 6.33 | 36 |
| 2 | 10-Jul | 203.90 | 205.00 | 201.66 | 202.92 | 203.12 | -0.10 | 4,723.63 | 792,430 | 1.12 | 328,144 | 1.42 | 6.67 | 37 |
| 3 | 09-Jul | 199.51 | 204.36 | 199.50 | 203.12 | 202.16 | 1.50 | 4,728.28 | 1,381,641 | 1.96 | 404,908 | 1.75 | 8.19 | 46 |
| 4 | 08-Jul | 200.15 | 203.00 | 198.17 | 200.11 | 200.28 | -0.02 | 4,658.22 | 828,307 | 1.17 | 323,347 | 1.39 | 6.48 | 37 |
| 5 | 07-Jul | 204.00 | 205.80 | 198.73 | 200.16 | 201.35 | -2.19 | 4,659.38 | 1,368,555 | 1.94 | 562,494 | 2.43 | 11.33 | 64 |
| 6 | 04-Jul | 207.00 | 211.40 | 203.76 | 204.65 | 206.87 | -0.98 | 4,763.90 | 2,058,424 | 2.92 | 447,825 | 1.93 | 9.26 | 51 |
| 7 | 03-Jul | 201.50 | 211.65 | 201.20 | 206.67 | 207.71 | 2.36 | 4,810.92 | 2,907,501 | 4.12 | 867,868 | 3.74 | 18.03 | 98 |
| 8 | 02-Jul | 204.00 | 205.50 | 200.25 | 201.91 | 202.11 | -0.79 | 4,700.12 | 848,036 | 1.20 | 312,228 | 1.35 | 6.31 | 35 |
| 9 | 01-Jul | 203.50 | 205.96 | 200.70 | 203.52 | 202.92 | -0.24 | 4,737.59 | 1,329,663 | 1.89 | 484,772 | 2.09 | 9.84 | 55 |
| 10 | 30-Jun | 204.99 | 205.51 | 200.00 | 204.01 | 202.72 | 0.00 | 4,749.00 | 968,322 | 1.37 | 381,082 | 1.64 | 7.73 | 43 |
| 11 | 27-Jun | 203.00 | 206.95 | 202.90 | 204.00 | 204.67 | 0.82 | 4,748.00 | 971,123 | 1.38 | 344,018 | 1.48 | 7.04 | 39 |
| 12 | 26-Jun | 204.50 | 205.73 | 201.05 | 202.35 | 202.88 | -0.71 | 4,710.36 | 841,694 | 1.19 | 243,895 | 1.05 | 4.95 | 28 |
| 13 | 25-Jun | 196.66 | 204.60 | 196.66 | 203.79 | 202.01 | 3.98 | 4,743.88 | 1,036,096 | 1.47 | 364,281 | 1.57 | 7.36 | 41 |
| 14 | 24-Jun | 197.45 | 200.44 | 195.13 | 195.99 | 197.89 | 0.85 | 4,562.31 | 1,136,508 | 1.61 | 371,240 | 1.60 | 7.35 | 42 |
| 15 | 23-Jun | 192.40 | 195.99 | 192.15 | 194.34 | 193.63 | -0.42 | 4,523.90 | 738,963 | 1.05 | 231,885 | 1.00 | 4.49 | 26 |
| 16 | 20-Jun | 193.20 | 196.19 | 192.10 | 195.15 | 194.31 | 0.92 | 4,542.76 | 1,037,182 | 1.47 | 274,332 | 1.18 | 5.33 | 31 |
| 17 | 19-Jun | 199.10 | 201.25 | 191.25 | 193.37 | 197.04 | -2.88 | 4,501.32 | 1,045,303 | 1.48 | 475,268 | 2.05 | 9.36 | 54 |
| 18 | 18-Jun | 200.80 | 202.60 | 198.60 | 199.11 | 200.26 | -0.95 | 4,634.94 | 841,826 | 1.19 | 338,405 | 1.46 | 6.78 | 38 |
| 19 | 17-Jun | 204.50 | 205.99 | 200.28 | 201.02 | 202.88 | -1.72 | 4,679.40 | 869,875 | 1.23 | 360,564 | 1.55 | 7.32 | 41 |
| 20 | 16-Jun | 203.54 | 205.75 | 199.20 | 204.53 | 202.56 | 0.49 | 4,761.11 | 1,219,078 | 1.73 | 381,603 | 1.65 | 7.73 | 43 |
| 21 | 13-Jun | 200.70 | 206.47 | 200.30 | 203.54 | 203.56 | -1.69 | 4,738.06 | 1,541,510 | 2.19 | 572,223 | 2.47 | 11.65 | 65 |
| 22 | 12-Jun | 212.00 | 212.40 | 205.15 | 207.03 | 208.37 | -2.43 | 4,819.30 | 1,406,297 | 1.99 | 690,874 | 2.98 | 14.40 | 78 |
| 23 | 11-Jun | 214.00 | 214.99 | 209.21 | 212.18 | 212.41 | -0.53 | 4,939.18 | 1,482,751 | 2.10 | 663,432 | 2.86 | 14.09 | 75 |
| 24 | 10-Jun | 214.50 | 216.79 | 212.50 | 213.31 | 214.38 | 0.22 | 4,965.49 | 2,513,409 | 3.56 | 1,124,102 | 4.85 | 24.10 | 127 |
| 25 | 09-Jun | 203.20 | 214.19 | 203.20 | 212.85 | 210.91 | 4.91 | 4,954.78 | 3,959,952 | 5.62 | 1,585,115 | 6.84 | 33.43 | 180 |
| 26 | 06-Jun | 203.57 | 205.87 | 202.00 | 202.89 | 203.62 | -0.33 | 4,722.93 | 1,466,927 | 2.08 | 462,057 | 1.99 | 9.41 | 52 |
| 27 | 05-Jun | 205.88 | 210.79 | 202.57 | 203.57 | 206.45 | -0.27 | 4,738.76 | 2,244,595 | 3.18 | 844,476 | 3.64 | 17.43 | 96 |
| 28 | 04-Jun | 199.35 | 208.50 | 198.98 | 204.13 | 203.89 | 2.48 | 4,751.79 | 3,006,147 | 4.26 | 1,090,601 | 4.70 | 22.24 | 124 |
| 29 | 03-Jun | 199.60 | 202.70 | 198.20 | 199.19 | 200.29 | 0.54 | 4,636.80 | 1,655,622 | 2.35 | 827,879 | 3.57 | 16.58 | 94 |
| 30 | 02-Jun | 200.00 | 203.40 | 197.35 | 198.12 | 200.42 | -0.69 | 4,611.89 | 1,480,439 | 2.10 | 667,737 | 2.88 | 13.38 | 76 |
| 31 | 30-May | 206.00 | 206.34 | 198.54 | 199.49 | 201.30 | -2.74 | 4,643.78 | 1,493,417 | 2.12 | 716,247 | 3.09 | 14.42 | 81 |
| 32 | 29-May | 205.60 | 208.90 | 204.00 | 205.10 | 205.83 | 0.30 | 4,774.37 | 945,024 | 1.34 | 323,476 | 1.39 | 6.66 | 37 |
| 33 | 28-May | 206.29 | 208.59 | 203.40 | 204.49 | 205.10 | -0.52 | 4,760.17 | 1,350,800 | 1.92 | 485,259 | 2.09 | 9.95 | 55 |
| 34 | 27-May | 210.95 | 211.99 | 205.02 | 205.55 | 207.06 | -2.27 | 4,784.85 | 1,113,331 | 1.58 | 502,031 | 2.16 | 10.40 | 57 |
| 35 | 26-May | 212.02 | 213.55 | 209.36 | 210.33 | 210.82 | -0.51 | 4,896.12 | 1,172,390 | 1.66 | 575,515 | 2.48 | 12.13 | 65 |
| 36 | 23-May | 210.51 | 211.99 | 208.10 | 211.40 | 210.27 | 0.60 | 4,921.03 | 1,265,301 | 1.79 | 531,604 | 2.29 | 11.18 | 60 |
| 37 | 22-May | 211.65 | 213.79 | 208.10 | 210.14 | 210.55 | -0.95 | 4,891.70 | 1,131,392 | 1.60 | 366,449 | 1.58 | 7.72 | 42 |
| 38 | 21-May | 211.00 | 214.40 | 210.00 | 212.16 | 212.15 | 0.21 | 4,938.72 | 976,066 | 1.38 | 318,160 | 1.37 | 6.75 | 36 |
| 39 | 20-May | 214.27 | 219.39 | 210.26 | 211.72 | 214.49 | -1.68 | 4,928.48 | 1,818,409 | 2.58 | 507,854 | 2.19 | 10.89 | 58 |
| 40 | 19-May | 214.19 | 218.80 | 212.20 | 215.33 | 215.99 | 0.62 | 5,012.51 | 1,810,491 | 2.57 | 629,867 | 2.72 | 13.60 | 71 |
| 41 | 16-May | 214.28 | 217.20 | 211.30 | 214.01 | 214.39 | 0.46 | 4,981.78 | 1,949,180 | 2.76 | 611,944 | 2.64 | 13.12 | 69 |
| 42 | 15-May | 209.96 | 215.00 | 209.00 | 213.02 | 212.69 | 2.34 | 4,958.74 | 2,581,182 | 3.66 | 862,732 | 3.72 | 18.35 | 98 |
| 43 | 14-May | 205.11 | 212.31 | 203.50 | 208.15 | 208.53 | 2.69 | 4,845.37 | 4,489,491 | 6.37 | 1,474,911 | 6.36 | 30.76 | 167 |
| 44 | 13-May | 202.00 | 205.00 | 199.65 | 202.69 | 203.04 | 0.69 | 4,718.27 | 2,020,668 | 2.87 | 722,693 | 3.12 | 14.67 | 82 |
| 45 | 12-May | 194.40 | 202.09 | 192.41 | 201.31 | 199.19 | 9.00 | 4,686.15 | 3,471,396 | 4.92 | 1,213,025 | 5.23 | 24.16 | 138 |
| 46 | 09-May | 180.35 | 185.94 | 180.35 | 184.69 | 183.27 | -1.20 | 4,299.26 | 1,625,416 | 2.30 | 509,591 | 2.20 | 9.34 | 58 |
| 47 | 08-May | 193.85 | 196.34 | 182.00 | 186.93 | 191.54 | -3.06 | 4,351.41 | 1,548,541 | 2.20 | 531,279 | 2.29 | 10.18 | 60 |
| 48 | 07-May | 184.60 | 193.50 | 184.60 | 192.84 | 190.04 | 1.52 | 4,488.98 | 1,966,747 | 2.79 | 426,803 | 1.84 | 8.11 | 48 |
| 49 | 06-May | 197.80 | 198.45 | 188.00 | 189.96 | 193.17 | -3.63 | 4,421.94 | 1,874,697 | 2.66 | 659,269 | 2.84 | 12.74 | 75 |
| 50 | 05-May | 194.95 | 201.89 | 193.75 | 197.11 | 197.87 | 1.70 | 4,588.38 | 3,003,540 | 4.26 | 734,699 | 3.17 | 14.54 | 83 |
| 51 | 02-May | 198.96 | 199.49 | 191.15 | 193.81 | 194.23 | -2.89 | 4,511.56 | 4,979,910 | 7.06 | 1,246,827 | 5.38 | 24.22 | 141 |
| 52 | 30-Apr | 189.90 | 209.68 | 183.55 | 199.57 | 201.20 | 5.40 | 4,645.65 | 25,433,861 | 36.06 | 3,223,418 | 13.90 | 64.86 | 366 |
| 53 | 29-Apr | 192.10 | 195.86 | 188.77 | 189.35 | 191.22 | -0.74 | 4,407.74 | 1,434,474 | 2.03 | 449,544 | 1.94 | 8.60 | 51 |
| 54 | 28-Apr | 192.30 | 194.68 | 188.81 | 190.76 | 191.90 | -0.77 | 4,440.56 | 1,866,212 | 2.65 | 521,220 | 2.25 | 10.00 | 59 |
| 55 | 25-Apr | 202.50 | 203.40 | 190.20 | 192.24 | 194.38 | -4.78 | 4,475.02 | 2,594,760 | 3.68 | 847,234 | 3.65 | 16.47 | 96 |
| 56 | 24-Apr | 204.99 | 206.07 | 200.05 | 201.88 | 202.51 | -1.59 | 4,699.42 | 2,135,878 | 3.03 | 643,314 | 2.77 | 13.03 | 73 |
| 57 | 23-Apr | 204.00 | 208.00 | 197.90 | 205.15 | 204.14 | 1.43 | 4,775.54 | 3,827,128 | 5.43 | 1,009,546 | 4.35 | 20.61 | 114 |
| 58 | 22-Apr | 204.07 | 205.95 | 200.25 | 202.25 | 203.07 | -0.39 | 4,708.03 | 1,689,405 | 2.40 | 588,408 | 2.54 | 11.95 | 67 |
| 59 | 21-Apr | 196.40 | 204.31 | 194.50 | 203.05 | 200.93 | 4.31 | 4,726.65 | 3,577,773 | 5.07 | 897,213 | 3.87 | 18.03 | 102 |
| 60 | 17-Apr | 195.99 | 197.29 | 193.07 | 194.66 | 195.20 | -0.57 | 4,531.35 | 1,374,938 | 1.95 | 375,251 | 1.62 | 7.32 | 43 |
| 61 | 16-Apr | 192.00 | 199.35 | 191.40 | 195.77 | 195.15 | 2.06 | 4,557.19 | 2,960,573 | 4.20 | 706,685 | 3.05 | 13.79 | 80 |
| 62 | 15-Apr | 187.70 | 195.93 | 185.70 | 191.81 | 192.01 | 4.99 | 4,465.01 | 3,332,773 | 4.73 | 827,197 | 3.57 | 15.88 | 93 |
| 63 | 11-Apr | 182.78 | 188.68 | 179.26 | 182.70 | 183.54 | 4.95 | 4,252.94 | 4,779,957 | 6.78 | 977,324 | 4.21 | 17.94 | 110 |
| 64 | 09-Apr | 183.82 | 183.88 | 173.01 | 174.08 | 176.02 | -5.68 | 4,052.28 | 2,811,195 | 3.99 | 1,075,226 | 4.64 | 18.93 | 121 |
| 65 | 08-Apr | 186.90 | 190.82 | 181.25 | 184.56 | 184.87 | 1.83 | 4,296.24 | 2,140,929 | 3.04 | 594,004 | 2.56 | 10.98 | 67 |
| 66 | 07-Apr | 170.00 | 183.90 | 168.25 | 181.24 | 179.17 | -6.79 | 4,218.95 | 4,608,568 | 6.53 | 1,776,126 | 7.66 | 31.82 | 200 |
| 67 | 04-Apr | 213.91 | 215.28 | 192.78 | 194.44 | 200.92 | -9.35 | 4,526.23 | 4,573,884 | 6.49 | 1,847,720 | 7.97 | 37.12 | 208 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB