| Macro-sector: Industrials | Band: 20 | High52 Price: 1,195.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 990.1; Drift%: 6.48 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 947.76 | Low52 Price: 544.4 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 145,269,484 | Low52 Date: 28-Feb-2025 | SHP: 41.12 / 8.34 / 28.0 / 22.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 1,064.35 / 544.4 | Month: 984.2 / 855.8 | Week: 1,029.0 / 890.9 | Day: 1,100.0 / 1,010.0 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,010.00 | 1,100.00 | 1,010.00 | 1,058.65 | 1,072.33 | 11.98 | 15,378.95 | 11,370,557 | 345.42 | 1,433,963 | 78.18 | 153.77 | 438 |
| 2 | 11-Nov | 950.00 | 960.65 | 933.20 | 945.40 | 942.90 | -0.95 | 13,733.78 | 101,811 | 3.09 | 44,777 | 2.44 | 4.22 | 13 |
| 3 | 10-Nov | 961.00 | 966.15 | 945.00 | 954.50 | 953.38 | -1.02 | 13,865.97 | 162,165 | 4.93 | 92,644 | 5.05 | 8.83 | 27 |
| 4 | 07-Nov | 980.00 | 981.35 | 955.00 | 964.35 | 964.16 | -2.45 | 14,009.06 | 187,723 | 5.70 | 77,579 | 4.23 | 7.48 | 23 |
| 5 | 06-Nov | 1,012.70 | 1,029.00 | 968.85 | 988.55 | 991.50 | -2.63 | 14,360.61 | 285,222 | 8.66 | 115,685 | 6.31 | 11.47 | 34 |
| 6 | 04-Nov | 1,018.35 | 1,039.85 | 1,001.90 | 1,015.20 | 1,023.36 | -0.37 | 14,747.76 | 533,970 | 16.22 | 331,663 | 18.08 | 33.94 | 98 |
| 7 | 03-Nov | 990.10 | 1,023.00 | 990.10 | 1,018.95 | 1,015.53 | 1.91 | 14,802.23 | 346,406 | 10.52 | 201,897 | 11.01 | 20.50 | 60 |
| 8 | 31-Oct | 1,018.00 | 1,023.00 | 997.40 | 999.90 | 1,005.54 | -1.64 | 14,525.50 | 200,692 | 6.10 | 97,457 | 5.31 | 9.80 | 29 |
| 9 | 30-Oct | 1,015.00 | 1,029.00 | 1,005.00 | 1,016.60 | 1,015.91 | -0.15 | 14,768.10 | 336,016 | 10.21 | 138,389 | 7.55 | 14.06 | 41 |
| 10 | 29-Oct | 1,005.00 | 1,025.00 | 986.00 | 1,018.10 | 1,005.49 | 1.23 | 14,789.89 | 782,781 | 23.78 | 375,399 | 20.47 | 37.75 | 111 |
| 11 | 28-Oct | 941.35 | 1,014.90 | 938.05 | 1,005.70 | 999.96 | 6.84 | 14,609.75 | 3,995,688 | 121.38 | 604,048 | 32.93 | 60.40 | 179 |
| 12 | 27-Oct | 905.95 | 946.75 | 890.90 | 941.35 | 926.33 | 4.68 | 13,674.94 | 325,433 | 9.89 | 159,471 | 8.69 | 14.77 | 47 |
| 13 | 24-Oct | 896.50 | 913.50 | 893.80 | 899.30 | 902.48 | 0.42 | 13,064.08 | 177,895 | 5.40 | 85,606 | 4.67 | 7.73 | 25 |
| 14 | 23-Oct | 896.00 | 903.85 | 883.40 | 895.55 | 896.97 | 0.07 | 13,009.61 | 145,970 | 4.43 | 81,444 | 4.44 | 7.31 | 24 |
| 15 | 21-Oct | 882.80 | 898.00 | 882.00 | 894.95 | 892.15 | 1.39 | 13,000.89 | 32,917 | 1.00 | 18,340 | 1.00 | 1.64 | 5 |
| 16 | 20-Oct | 893.55 | 894.10 | 878.45 | 882.65 | 883.61 | -0.84 | 12,822.21 | 142,541 | 4.33 | 96,724 | 5.27 | 8.55 | 29 |
| 17 | 17-Oct | 881.10 | 897.65 | 873.20 | 890.10 | 889.16 | 1.01 | 12,930.44 | 170,823 | 5.19 | 78,610 | 4.29 | 6.99 | 23 |
| 18 | 16-Oct | 876.00 | 902.95 | 876.00 | 881.20 | 890.14 | 0.62 | 12,801.15 | 156,530 | 4.76 | 56,707 | 3.09 | 5.05 | 17 |
| 19 | 15-Oct | 876.00 | 879.00 | 867.00 | 875.80 | 874.61 | 0.72 | 12,722.70 | 56,570 | 1.72 | 24,026 | 1.31 | 2.10 | 7 |
| 20 | 14-Oct | 884.30 | 886.75 | 865.55 | 869.55 | 874.82 | -1.67 | 12,631.91 | 85,619 | 2.60 | 34,785 | 1.90 | 3.04 | 10 |
| 21 | 13-Oct | 889.85 | 892.00 | 876.50 | 884.30 | 882.61 | -0.76 | 12,846.18 | 80,514 | 2.45 | 40,686 | 2.22 | 3.59 | 12 |
| 22 | 10-Oct | 881.95 | 897.65 | 877.00 | 891.10 | 888.23 | 1.22 | 12,944.96 | 123,463 | 3.75 | 50,668 | 2.76 | 4.50 | 15 |
| 23 | 09-Oct | 887.45 | 888.80 | 875.05 | 880.35 | 880.10 | -0.32 | 12,788.80 | 71,214 | 2.16 | 37,282 | 2.03 | 3.28 | 11 |
| 24 | 08-Oct | 885.35 | 896.00 | 880.95 | 883.15 | 888.30 | 0.23 | 12,829.47 | 133,804 | 4.06 | 51,279 | 2.80 | 4.56 | 15 |
| 25 | 07-Oct | 897.45 | 900.05 | 877.50 | 881.10 | 885.76 | -1.34 | 12,799.69 | 183,836 | 5.58 | 96,770 | 5.28 | 8.57 | 29 |
| 26 | 06-Oct | 904.95 | 905.70 | 890.20 | 893.05 | 897.46 | -0.96 | 12,973.29 | 146,227 | 4.44 | 82,412 | 4.49 | 7.40 | 24 |
| 27 | 03-Oct | 928.00 | 928.50 | 893.15 | 901.75 | 904.58 | -2.61 | 13,099.68 | 227,785 | 6.92 | 118,184 | 6.44 | 10.69 | 35 |
| 28 | 01-Oct | 914.60 | 933.05 | 914.60 | 925.95 | 925.53 | 0.78 | 13,451.23 | 240,461 | 7.30 | 183,174 | 9.99 | 16.95 | 54 |
| 29 | 30-Sep | 921.80 | 927.00 | 904.40 | 918.80 | 914.99 | -0.16 | 13,347.36 | 100,187 | 3.04 | 43,407 | 2.37 | 3.97 | 13 |
| 30 | 29-Sep | 915.20 | 933.50 | 906.35 | 920.30 | 919.01 | 0.56 | 13,369.15 | 321,860 | 9.78 | 207,751 | 11.33 | 19.09 | 62 |
| 31 | 26-Sep | 938.00 | 950.00 | 913.40 | 915.20 | 927.12 | -3.13 | 13,295.06 | 175,745 | 5.34 | 90,212 | 4.92 | 8.36 | 27 |
| 32 | 25-Sep | 973.00 | 973.95 | 939.00 | 944.75 | 954.97 | -2.90 | 13,724.33 | 162,349 | 4.93 | 74,267 | 4.05 | 7.09 | 22 |
| 33 | 24-Sep | 953.00 | 984.20 | 950.00 | 973.00 | 973.51 | 2.05 | 14,134.00 | 377,022 | 11.45 | 147,668 | 8.05 | 14.38 | 44 |
| 34 | 23-Sep | 969.15 | 971.10 | 950.95 | 953.50 | 959.82 | -1.19 | 13,851.45 | 101,433 | 3.08 | 47,541 | 2.59 | 4.56 | 14 |
| 35 | 22-Sep | 975.00 | 976.80 | 954.00 | 965.00 | 966.04 | 0.04 | 14,018.00 | 199,617 | 6.06 | 101,770 | 5.55 | 9.83 | 30 |
| 36 | 19-Sep | 939.00 | 970.00 | 938.25 | 964.65 | 957.43 | 2.48 | 14,013.42 | 352,026 | 10.69 | 191,932 | 10.46 | 18.38 | 57 |
| 37 | 18-Sep | 951.40 | 958.00 | 935.50 | 941.30 | 943.39 | -0.94 | 13,674.22 | 170,712 | 5.19 | 86,565 | 4.72 | 8.17 | 26 |
| 38 | 17-Sep | 938.40 | 954.90 | 930.95 | 950.20 | 943.97 | 2.04 | 13,803.51 | 375,712 | 11.41 | 151,151 | 8.24 | 14.27 | 45 |
| 39 | 16-Sep | 888.45 | 970.00 | 888.45 | 931.20 | 944.75 | 4.71 | 13,527.49 | 3,812,274 | 115.81 | 472,096 | 25.74 | 44.60 | 140 |
| 40 | 15-Sep | 891.55 | 899.95 | 887.00 | 889.35 | 891.74 | 0.34 | 12,919.54 | 85,959 | 2.61 | 44,091 | 2.40 | 3.93 | 13 |
| 41 | 12-Sep | 890.00 | 891.45 | 879.35 | 886.30 | 884.55 | 0.49 | 12,875.23 | 130,621 | 3.97 | 68,194 | 3.72 | 6.03 | 20 |
| 42 | 11-Sep | 891.00 | 894.95 | 880.00 | 881.95 | 887.99 | -0.69 | 12,812.04 | 119,226 | 3.62 | 67,126 | 3.66 | 5.96 | 20 |
| 43 | 10-Sep | 870.00 | 897.00 | 864.65 | 888.10 | 886.32 | 2.91 | 12,901.38 | 346,801 | 10.54 | 138,845 | 7.57 | 12.31 | 41 |
| 44 | 09-Sep | 863.10 | 878.35 | 861.00 | 863.00 | 868.04 | -0.01 | 12,536.00 | 131,302 | 3.99 | 49,421 | 2.69 | 4.29 | 15 |
| 45 | 08-Sep | 866.50 | 871.30 | 855.80 | 863.10 | 861.48 | -0.39 | 12,538.21 | 166,512 | 5.06 | 91,851 | 5.01 | 7.91 | 27 |
| 46 | 05-Sep | 885.00 | 885.00 | 862.00 | 866.50 | 868.20 | -1.56 | 12,587.60 | 261,630 | 7.95 | 129,184 | 7.04 | 11.22 | 38 |
| 47 | 04-Sep | 905.10 | 905.30 | 871.65 | 880.20 | 881.51 | -1.49 | 12,786.62 | 296,194 | 9.00 | 171,022 | 9.32 | 15.08 | 51 |
| 48 | 03-Sep | 910.00 | 911.85 | 870.95 | 893.50 | 892.11 | -2.50 | 12,979.83 | 713,647 | 21.68 | 282,702 | 15.41 | 25.22 | 84 |
| 49 | 02-Sep | 919.95 | 940.25 | 912.05 | 916.40 | 925.82 | 0.00 | 13,312.50 | 205,933 | 6.26 | 80,101 | 4.37 | 7.42 | 24 |
| 50 | 01-Sep | 896.00 | 919.00 | 892.40 | 916.40 | 906.01 | 2.00 | 13,312.50 | 193,547 | 5.88 | 111,138 | 6.06 | 10.07 | 33 |
| 51 | 29-Aug | 895.00 | 909.20 | 895.00 | 898.45 | 902.26 | -0.19 | 13,051.74 | 152,381 | 4.63 | 65,930 | 3.59 | 5.95 | 20 |
| 52 | 28-Aug | 910.00 | 917.95 | 894.25 | 900.20 | 904.70 | -2.53 | 13,077.16 | 219,245 | 6.66 | 91,969 | 5.01 | 8.32 | 27 |
| 53 | 26-Aug | 978.00 | 981.80 | 915.10 | 923.60 | 940.89 | -5.44 | 13,417.09 | 560,452 | 17.03 | 258,530 | 14.10 | 24.32 | 77 |
| 54 | 25-Aug | 948.90 | 988.00 | 948.15 | 976.70 | 977.99 | 2.93 | 14,188.47 | 874,360 | 26.56 | 278,748 | 15.20 | 27.26 | 83 |
| 55 | 22-Aug | 943.95 | 966.60 | 936.00 | 948.90 | 953.48 | 0.22 | 13,784.62 | 196,116 | 5.96 | 99,623 | 5.43 | 9.50 | 30 |
| 56 | 21-Aug | 969.00 | 969.00 | 931.30 | 946.85 | 952.08 | -1.49 | 13,754.84 | 249,379 | 7.58 | 131,393 | 7.16 | 12.51 | 39 |
| 57 | 20-Aug | 968.20 | 972.00 | 950.20 | 961.20 | 961.60 | -0.01 | 13,963.30 | 317,142 | 9.63 | 108,308 | 5.91 | 10.41 | 32 |
| 58 | 19-Aug | 952.00 | 978.00 | 940.00 | 961.30 | 961.94 | 1.82 | 13,964.76 | 966,827 | 29.37 | 295,386 | 16.11 | 28.41 | 88 |
| 59 | 18-Aug | 911.80 | 952.20 | 908.05 | 944.10 | 933.04 | 4.61 | 13,714.89 | 470,473 | 14.29 | 221,125 | 12.06 | 20.63 | 66 |
| 60 | 14-Aug | 905.00 | 919.75 | 898.70 | 902.50 | 907.35 | -0.28 | 13,110.57 | 210,732 | 6.40 | 118,349 | 6.45 | 10.74 | 35 |
| 61 | 13-Aug | 898.20 | 922.00 | 891.20 | 905.00 | 908.21 | 0.98 | 13,146.00 | 245,991 | 7.47 | 110,512 | 6.03 | 10.04 | 33 |
| 62 | 12-Aug | 910.65 | 914.40 | 888.35 | 896.20 | 896.55 | -1.76 | 13,019.05 | 240,104 | 7.29 | 149,599 | 8.16 | 13.41 | 44 |
| 63 | 11-Aug | 905.00 | 915.80 | 898.00 | 912.25 | 908.62 | 0.82 | 13,252.21 | 432,839 | 13.15 | 355,365 | 19.38 | 32.29 | 106 |
| 64 | 08-Aug | 909.45 | 919.05 | 896.80 | 904.85 | 905.26 | -0.65 | 13,144.71 | 293,446 | 8.91 | 161,313 | 8.80 | 14.60 | 48 |
| 65 | 07-Aug | 914.00 | 917.00 | 883.95 | 910.80 | 899.92 | -0.95 | 13,231.14 | 495,767 | 15.06 | 131,817 | 7.19 | 11.86 | 39 |
| 66 | 06-Aug | 875.00 | 943.45 | 869.75 | 919.50 | 918.18 | 6.29 | 13,357.53 | 4,618,879 | 140.31 | 357,744 | 19.51 | 32.85 | 107 |
| 67 | 05-Aug | 880.00 | 890.70 | 859.20 | 865.10 | 870.87 | -2.12 | 12,567.26 | 102,529 | 3.11 | 38,062 | 2.08 | 3.31 | 11 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB