| Macro-sector: Industrials | Band: 20 | High52 Price: 1,404.85 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 860.00 | Low52 Price: 544.4 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 145,228,975 | Low52 Date: 28-Feb-2025 | SHP: 41.15 / 9.14 / 26.59 / 23.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 1,064.35 / 544.4 | Month: 923.0 / 664.05 | Week: 870.0 / 840.0 | Day: 966.9 / 896.05 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 906.70 | 966.90 | 896.05 | 914.85 | 937.73 | -0.35 | 13,286.27 | 5,725,415 | 82.92 | 724,472 | 18.45 | 67.94 | 216 |
| 2 | 10-Jul | 833.65 | 939.90 | 833.65 | 918.10 | 899.99 | 10.37 | 13,333.47 | 4,036,219 | 58.45 | 559,259 | 14.24 | 50.33 | 167 |
| 3 | 09-Jul | 834.90 | 845.55 | 829.60 | 831.85 | 835.33 | -0.25 | 12,080.87 | 109,062 | 1.58 | 62,426 | 1.59 | 5.21 | 19 |
| 4 | 08-Jul | 847.90 | 853.60 | 830.80 | 833.95 | 838.33 | -1.65 | 12,111.37 | 147,628 | 2.14 | 91,967 | 2.34 | 7.71 | 27 |
| 5 | 07-Jul | 845.00 | 864.25 | 843.00 | 847.90 | 851.98 | -0.88 | 12,313.96 | 108,564 | 1.57 | 48,843 | 1.24 | 4.16 | 15 |
| 6 | 04-Jul | 853.00 | 865.00 | 841.90 | 855.45 | 849.02 | 0.92 | 12,423.61 | 420,158 | 6.08 | 285,850 | 7.28 | 24.27 | 85 |
| 7 | 03-Jul | 847.50 | 854.40 | 840.00 | 847.65 | 846.92 | 0.02 | 12,310.33 | 213,852 | 3.10 | 151,881 | 3.87 | 12.86 | 45 |
| 8 | 02-Jul | 864.20 | 864.20 | 840.00 | 847.50 | 847.93 | -1.06 | 12,308.16 | 301,650 | 4.37 | 204,259 | 5.20 | 17.32 | 61 |
| 9 | 01-Jul | 855.00 | 866.80 | 853.50 | 856.60 | 858.78 | 0.65 | 12,440.31 | 463,600 | 6.71 | 225,048 | 5.73 | 19.33 | 67 |
| 10 | 30-Jun | 870.00 | 870.00 | 845.50 | 851.05 | 851.34 | -1.06 | 12,359.71 | 364,022 | 5.27 | 251,470 | 6.40 | 21.41 | 75 |
| 11 | 27-Jun | 872.40 | 874.85 | 851.65 | 860.15 | 862.21 | -0.86 | 12,491.87 | 299,866 | 4.34 | 154,338 | 3.93 | 13.31 | 46 |
| 12 | 26-Jun | 858.00 | 877.80 | 855.00 | 867.60 | 866.37 | 1.63 | 12,600.07 | 324,559 | 4.70 | 173,151 | 4.41 | 15.00 | 52 |
| 13 | 25-Jun | 856.15 | 868.40 | 850.10 | 853.70 | 858.07 | 0.44 | 12,398.20 | 144,954 | 2.10 | 66,041 | 1.68 | 5.67 | 20 |
| 14 | 24-Jun | 855.00 | 865.00 | 847.00 | 849.95 | 856.50 | 0.43 | 12,343.74 | 118,474 | 1.72 | 50,206 | 1.28 | 4.30 | 15 |
| 15 | 23-Jun | 831.55 | 848.95 | 828.15 | 846.35 | 839.24 | 0.01 | 12,291.45 | 149,857 | 2.17 | 55,877 | 1.42 | 4.69 | 17 |
| 16 | 20-Jun | 835.00 | 851.95 | 825.60 | 846.30 | 840.21 | 1.07 | 12,290.73 | 246,013 | 3.56 | 118,283 | 3.01 | 9.94 | 35 |
| 17 | 19-Jun | 859.90 | 862.00 | 833.05 | 837.35 | 845.69 | -2.10 | 12,160.75 | 188,410 | 2.73 | 97,003 | 2.47 | 8.20 | 29 |
| 18 | 18-Jun | 863.00 | 863.95 | 850.50 | 855.35 | 858.18 | -0.53 | 12,422.16 | 426,459 | 6.18 | 325,731 | 8.30 | 27.95 | 97 |
| 19 | 17-Jun | 875.25 | 888.05 | 855.65 | 859.90 | 875.61 | -1.04 | 12,488.24 | 271,155 | 3.93 | 172,049 | 4.38 | 15.06 | 51 |
| 20 | 16-Jun | 880.00 | 880.00 | 837.00 | 868.95 | 856.69 | -1.36 | 12,619.67 | 421,719 | 6.11 | 181,986 | 4.63 | 15.59 | 54 |
| 21 | 13-Jun | 881.65 | 897.50 | 874.10 | 880.90 | 883.81 | -1.70 | 12,793.22 | 180,079 | 2.61 | 74,603 | 1.90 | 6.59 | 22 |
| 22 | 12-Jun | 906.30 | 933.10 | 891.00 | 896.15 | 914.65 | -0.68 | 13,014.69 | 602,041 | 8.72 | 187,885 | 4.78 | 17.18 | 56 |
| 23 | 11-Jun | 903.00 | 913.75 | 885.50 | 902.30 | 899.40 | 0.37 | 13,104.01 | 440,749 | 6.38 | 186,937 | 4.76 | 16.81 | 56 |
| 24 | 10-Jun | 921.95 | 925.00 | 897.45 | 899.00 | 906.43 | -1.41 | 13,056.00 | 221,470 | 3.21 | 118,254 | 3.01 | 10.72 | 35 |
| 25 | 09-Jun | 874.95 | 923.55 | 870.00 | 911.85 | 900.24 | 4.85 | 13,242.70 | 641,594 | 9.29 | 307,739 | 7.84 | 27.70 | 92 |
| 26 | 06-Jun | 872.00 | 880.90 | 866.60 | 869.65 | 871.39 | -0.61 | 12,629.84 | 143,001 | 2.07 | 74,556 | 1.90 | 6.50 | 22 |
| 27 | 05-Jun | 882.70 | 897.90 | 871.45 | 875.00 | 877.87 | -0.02 | 12,707.00 | 147,245 | 2.13 | 68,790 | 1.75 | 6.04 | 21 |
| 28 | 04-Jun | 872.00 | 890.00 | 866.90 | 875.20 | 876.47 | 0.65 | 12,710.44 | 183,591 | 2.66 | 108,032 | 2.75 | 9.47 | 32 |
| 29 | 03-Jun | 886.30 | 891.30 | 865.05 | 869.55 | 879.36 | -1.41 | 12,628.39 | 342,155 | 4.96 | 208,368 | 5.31 | 18.32 | 62 |
| 30 | 02-Jun | 915.00 | 916.15 | 880.05 | 881.95 | 890.63 | -2.51 | 12,808.47 | 283,150 | 4.10 | 143,384 | 3.65 | 12.77 | 43 |
| 31 | 30-May | 901.00 | 921.90 | 892.50 | 904.65 | 908.19 | 1.55 | 13,138.14 | 1,020,563 | 14.78 | 514,020 | 13.09 | 46.68 | 153 |
| 32 | 29-May | 858.95 | 900.00 | 858.05 | 890.80 | 888.78 | 4.47 | 12,937.00 | 838,059 | 12.14 | 411,999 | 10.49 | 36.62 | 123 |
| 33 | 28-May | 865.00 | 876.50 | 848.30 | 852.70 | 861.15 | -0.99 | 12,383.67 | 214,398 | 3.10 | 107,438 | 2.74 | 9.25 | 32 |
| 34 | 27-May | 867.95 | 874.30 | 856.00 | 861.25 | 864.21 | -0.75 | 12,507.85 | 144,240 | 2.09 | 80,419 | 2.05 | 6.95 | 24 |
| 35 | 26-May | 859.85 | 886.00 | 851.20 | 867.75 | 872.19 | 1.68 | 12,602.24 | 240,071 | 3.48 | 97,662 | 2.49 | 8.52 | 29 |
| 36 | 23-May | 850.50 | 869.90 | 836.60 | 853.45 | 851.44 | 0.28 | 12,394.57 | 283,991 | 4.11 | 167,932 | 4.28 | 14.30 | 50 |
| 37 | 22-May | 862.00 | 870.35 | 845.45 | 851.10 | 856.57 | -0.99 | 12,360.44 | 158,077 | 2.29 | 82,748 | 2.11 | 7.09 | 25 |
| 38 | 21-May | 880.00 | 886.65 | 855.00 | 859.60 | 867.25 | -2.29 | 12,483.88 | 264,635 | 3.83 | 139,751 | 3.56 | 12.12 | 42 |
| 39 | 20-May | 889.75 | 904.00 | 871.00 | 879.75 | 886.02 | -0.71 | 12,776.52 | 285,477 | 4.13 | 144,220 | 3.67 | 12.78 | 43 |
| 40 | 19-May | 890.00 | 892.00 | 867.65 | 886.00 | 880.97 | -1.06 | 12,867.00 | 435,336 | 6.30 | 135,408 | 3.45 | 11.93 | 41 |
| 41 | 16-May | 864.95 | 923.00 | 855.30 | 895.50 | 889.24 | 3.85 | 13,005.25 | 2,506,425 | 36.30 | 394,517 | 10.05 | 35.08 | 119 |
| 42 | 15-May | 740.00 | 877.70 | 732.00 | 862.30 | 833.60 | 17.29 | 12,523.09 | 8,436,646 | 122.18 | 787,039 | 20.04 | 65.61 | 238 |
| 43 | 14-May | 723.50 | 741.95 | 713.25 | 735.20 | 727.91 | 2.30 | 10,677.23 | 382,836 | 5.54 | 192,878 | 4.91 | 14.04 | 58 |
| 44 | 13-May | 702.00 | 721.00 | 698.90 | 718.70 | 713.88 | 2.75 | 10,437.61 | 237,648 | 3.44 | 160,043 | 4.08 | 11.43 | 48 |
| 45 | 12-May | 708.00 | 723.65 | 695.15 | 699.45 | 708.72 | 4.42 | 10,158.04 | 377,388 | 5.47 | 202,586 | 5.16 | 14.36 | 61 |
| 46 | 09-May | 665.00 | 694.00 | 664.05 | 669.85 | 674.49 | -3.58 | 9,728.16 | 197,722 | 2.86 | 104,257 | 2.66 | 7.03 | 31 |
| 47 | 08-May | 721.70 | 728.00 | 689.25 | 694.70 | 706.16 | -3.63 | 10,089.06 | 189,736 | 2.75 | 106,340 | 2.71 | 7.51 | 32 |
| 48 | 07-May | 721.50 | 729.00 | 711.95 | 720.85 | 719.74 | -0.63 | 10,468.83 | 133,709 | 1.94 | 59,891 | 1.53 | 4.31 | 18 |
| 49 | 06-May | 744.05 | 745.50 | 721.00 | 725.45 | 734.14 | -2.75 | 10,535.64 | 609,199 | 8.82 | 538,180 | 13.71 | 39.51 | 163 |
| 50 | 05-May | 745.90 | 749.00 | 736.70 | 745.95 | 745.76 | 0.82 | 10,833.36 | 69,050 | 1.00 | 39,267 | 1.00 | 2.93 | 12 |
| 51 | 02-May | 744.70 | 748.30 | 731.10 | 739.85 | 738.84 | -0.89 | 10,744.77 | 156,387 | 2.26 | 75,750 | 1.93 | 5.60 | 23 |
| 52 | 30-Apr | 740.00 | 751.90 | 727.15 | 746.50 | 744.09 | -0.27 | 10,841.34 | 283,839 | 4.11 | 171,910 | 4.38 | 12.79 | 52 |
| 53 | 29-Apr | 741.75 | 753.45 | 739.00 | 748.50 | 748.49 | 0.91 | 10,870.39 | 137,182 | 1.99 | 66,832 | 1.70 | 5.00 | 20 |
| 54 | 28-Apr | 734.85 | 746.00 | 725.50 | 741.75 | 736.47 | 0.94 | 10,772.36 | 164,763 | 2.39 | 66,105 | 1.68 | 4.87 | 20 |
| 55 | 25-Apr | 759.75 | 759.75 | 723.00 | 734.85 | 734.97 | -2.53 | 10,672.15 | 218,324 | 3.16 | 101,131 | 2.58 | 7.43 | 31 |
| 56 | 24-Apr | 752.00 | 766.35 | 750.00 | 753.95 | 757.23 | -0.51 | 10,949.54 | 161,432 | 2.34 | 76,293 | 1.94 | 5.78 | 23 |
| 57 | 23-Apr | 756.00 | 764.80 | 743.00 | 757.85 | 753.52 | 0.45 | 11,006.18 | 336,172 | 4.87 | 229,516 | 5.84 | 17.29 | 69 |
| 58 | 22-Apr | 755.00 | 767.80 | 743.00 | 754.45 | 757.63 | 0.57 | 10,956.80 | 278,087 | 4.03 | 149,285 | 3.80 | 11.31 | 45 |
| 59 | 21-Apr | 746.00 | 758.00 | 734.30 | 750.20 | 749.58 | 0.56 | 10,895.08 | 229,475 | 3.32 | 125,828 | 3.20 | 9.43 | 38 |
| 60 | 17-Apr | 762.00 | 762.10 | 745.00 | 746.00 | 751.17 | -1.55 | 10,834.00 | 248,813 | 3.60 | 140,034 | 3.57 | 10.52 | 42 |
| 61 | 16-Apr | 733.20 | 761.00 | 728.55 | 757.75 | 750.94 | 3.42 | 11,004.73 | 446,638 | 6.47 | 164,393 | 4.19 | 12.34 | 50 |
| 62 | 15-Apr | 735.00 | 736.05 | 720.50 | 732.70 | 731.11 | 0.90 | 10,640.93 | 180,054 | 2.61 | 86,171 | 2.19 | 6.30 | 26 |
| 63 | 11-Apr | 718.30 | 729.75 | 710.15 | 726.15 | 722.09 | 3.52 | 10,545.80 | 229,543 | 3.32 | 87,541 | 2.23 | 6.32 | 26 |
| 64 | 09-Apr | 710.70 | 717.10 | 694.15 | 701.45 | 701.08 | -1.77 | 10,187.09 | 135,098 | 1.96 | 57,479 | 1.46 | 4.03 | 17 |
| 65 | 08-Apr | 714.05 | 733.45 | 705.00 | 714.10 | 714.05 | 0.81 | 10,370.80 | 248,883 | 3.60 | 91,060 | 2.32 | 6.50 | 28 |
| 66 | 07-Apr | 578.50 | 715.45 | 578.50 | 708.35 | 675.26 | -2.04 | 10,287.29 | 579,820 | 8.40 | 193,372 | 4.92 | 13.06 | 58 |
| 67 | 04-Apr | 753.95 | 755.35 | 714.80 | 723.10 | 728.54 | -3.91 | 10,501.51 | 391,399 | 5.67 | 233,396 | 5.94 | 17.00 | 70 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB