| Macro-sector: Industrials | Band: 20 | High52 Price: 1,060.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 838.05; Drift%: 4.74 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 824.71 | Low52 Price: 582.25 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 174,039,220 | Low52 Date: 17-Feb-2025 | SHP: 69.8 / 4.86 / 11.07 / 14.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 796.95 / 582.25 | Month: 856.9 / 690.0 | Week: 858.0 / 809.0 | Day: 889.9 / 838.05 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 847.00 | 889.90 | 838.05 | 879.75 | 871.54 | 4.54 | 15,311.10 | 453,260 | 12.85 | 229,532 | 17.19 | 20.00 | 92 |
| 2 | 10-Jul | 830.90 | 844.90 | 827.50 | 841.55 | 837.52 | 1.82 | 14,646.27 | 67,820 | 1.92 | 42,612 | 3.19 | 3.57 | 17 |
| 3 | 09-Jul | 825.05 | 829.30 | 817.05 | 826.50 | 824.34 | 0.32 | 14,384.34 | 40,529 | 1.15 | 27,540 | 2.06 | 2.27 | 11 |
| 4 | 08-Jul | 821.00 | 828.00 | 814.10 | 823.85 | 822.54 | 0.51 | 14,338.22 | 53,748 | 1.52 | 21,264 | 1.59 | 1.75 | 9 |
| 5 | 07-Jul | 820.10 | 836.15 | 815.90 | 819.65 | 825.32 | -1.22 | 14,265.12 | 37,099 | 1.05 | 15,748 | 1.18 | 1.30 | 6 |
| 6 | 04-Jul | 821.50 | 843.00 | 811.10 | 829.75 | 827.39 | 1.07 | 14,440.90 | 65,324 | 1.85 | 29,349 | 2.20 | 2.43 | 12 |
| 7 | 03-Jul | 825.95 | 829.65 | 815.10 | 821.00 | 821.03 | -0.53 | 14,288.00 | 45,250 | 1.28 | 28,938 | 2.17 | 2.38 | 12 |
| 8 | 02-Jul | 842.05 | 843.55 | 821.70 | 825.40 | 828.95 | -1.61 | 14,365.20 | 41,717 | 1.18 | 16,849 | 1.26 | 1.40 | 7 |
| 9 | 01-Jul | 845.00 | 858.00 | 819.40 | 838.90 | 834.64 | 2.55 | 14,600.15 | 598,479 | 16.96 | 67,322 | 5.04 | 5.62 | 27 |
| 10 | 30-Jun | 825.85 | 833.50 | 809.00 | 818.05 | 819.64 | -0.07 | 14,237.28 | 179,796 | 5.10 | 136,045 | 10.19 | 11.15 | 55 |
| 11 | 27-Jun | 804.30 | 828.95 | 801.50 | 818.65 | 815.46 | 1.79 | 14,247.72 | 105,533 | 2.99 | 53,281 | 3.99 | 4.34 | 21 |
| 12 | 26-Jun | 809.40 | 814.70 | 800.10 | 804.25 | 806.39 | -0.11 | 13,997.10 | 46,875 | 1.33 | 18,303 | 1.37 | 1.48 | 7 |
| 13 | 25-Jun | 807.05 | 816.95 | 800.10 | 805.15 | 806.83 | -0.04 | 14,012.77 | 59,893 | 1.70 | 25,966 | 1.95 | 2.10 | 10 |
| 14 | 24-Jun | 816.10 | 816.90 | 795.20 | 805.50 | 805.86 | -0.54 | 14,018.86 | 70,955 | 2.01 | 32,064 | 2.40 | 2.58 | 13 |
| 15 | 23-Jun | 825.00 | 825.00 | 805.00 | 809.90 | 814.99 | -2.17 | 14,095.44 | 41,053 | 1.16 | 21,356 | 1.60 | 1.74 | 9 |
| 16 | 20-Jun | 834.00 | 834.00 | 812.70 | 827.85 | 823.00 | -0.02 | 14,407.84 | 43,493 | 1.23 | 13,348 | 1.00 | 1.00 | 5 |
| 17 | 19-Jun | 846.00 | 847.90 | 816.00 | 828.00 | 828.76 | -2.59 | 14,410.00 | 49,908 | 1.41 | 20,942 | 1.57 | 1.74 | 8 |
| 18 | 18-Jun | 821.50 | 864.80 | 810.15 | 850.00 | 839.09 | 3.36 | 14,793.00 | 154,152 | 4.37 | 69,236 | 5.19 | 5.81 | 28 |
| 19 | 17-Jun | 820.80 | 827.40 | 812.05 | 822.35 | 820.54 | 0.68 | 14,312.12 | 42,064 | 1.19 | 19,274 | 1.44 | 1.58 | 8 |
| 20 | 16-Jun | 822.00 | 827.70 | 810.15 | 816.80 | 817.86 | -1.32 | 14,215.52 | 54,611 | 1.55 | 26,399 | 1.98 | 2.16 | 11 |
| 21 | 13-Jun | 835.00 | 835.40 | 817.60 | 827.75 | 827.18 | -1.19 | 14,406.10 | 57,605 | 1.63 | 23,867 | 1.79 | 1.97 | 10 |
| 22 | 12-Jun | 842.55 | 853.50 | 828.05 | 837.75 | 837.84 | -1.33 | 14,580.14 | 57,294 | 1.62 | 31,895 | 2.39 | 2.67 | 13 |
| 23 | 11-Jun | 863.70 | 863.90 | 841.05 | 849.00 | 849.79 | -1.20 | 14,775.00 | 56,687 | 1.61 | 28,182 | 2.11 | 2.39 | 11 |
| 24 | 10-Jun | 873.40 | 874.00 | 856.55 | 859.35 | 862.83 | -1.21 | 14,956.06 | 47,368 | 1.34 | 20,955 | 1.57 | 1.81 | 8 |
| 25 | 09-Jun | 866.00 | 875.00 | 852.80 | 869.90 | 864.22 | 0.84 | 15,139.67 | 59,417 | 1.68 | 19,452 | 1.46 | 1.68 | 8 |
| 26 | 06-Jun | 889.95 | 890.00 | 855.50 | 862.65 | 868.06 | -1.20 | 15,013.49 | 79,281 | 2.25 | 29,836 | 2.24 | 2.59 | 12 |
| 27 | 05-Jun | 878.00 | 908.00 | 862.80 | 873.10 | 881.29 | 1.40 | 15,195.36 | 338,943 | 9.61 | 87,431 | 6.55 | 7.71 | 35 |
| 28 | 04-Jun | 838.05 | 872.00 | 832.25 | 861.05 | 856.02 | 2.87 | 14,985.65 | 130,535 | 3.70 | 70,825 | 5.31 | 6.06 | 28 |
| 29 | 03-Jun | 825.00 | 848.95 | 816.20 | 837.00 | 840.52 | 2.27 | 14,567.00 | 85,048 | 2.41 | 40,740 | 3.05 | 3.42 | 16 |
| 30 | 02-Jun | 854.60 | 854.60 | 815.00 | 818.45 | 830.88 | -3.28 | 14,244.24 | 70,778 | 2.01 | 35,128 | 2.63 | 2.92 | 14 |
| 31 | 30-May | 839.85 | 856.90 | 834.35 | 846.20 | 846.78 | 1.01 | 14,727.20 | 131,228 | 3.72 | 70,168 | 5.26 | 5.94 | 28 |
| 32 | 29-May | 834.30 | 845.00 | 825.00 | 837.75 | 838.79 | 1.18 | 14,580.14 | 74,997 | 2.13 | 38,849 | 2.91 | 3.26 | 16 |
| 33 | 28-May | 836.90 | 836.90 | 818.00 | 827.95 | 825.14 | -0.33 | 14,409.58 | 49,888 | 1.41 | 22,459 | 1.68 | 1.85 | 9 |
| 34 | 27-May | 817.40 | 839.65 | 809.75 | 830.65 | 828.61 | 2.16 | 14,456.57 | 208,180 | 5.90 | 60,830 | 4.56 | 5.04 | 24 |
| 35 | 26-May | 809.50 | 834.00 | 799.15 | 813.10 | 809.06 | 1.33 | 14,151.13 | 51,706 | 1.47 | 30,746 | 2.30 | 2.49 | 12 |
| 36 | 23-May | 803.00 | 813.85 | 786.80 | 802.45 | 802.02 | 0.70 | 13,965.78 | 39,919 | 1.13 | 20,664 | 1.55 | 1.66 | 8 |
| 37 | 22-May | 807.30 | 808.90 | 791.25 | 796.90 | 799.07 | -0.19 | 13,869.19 | 35,281 | 1.00 | 15,275 | 1.14 | 1.22 | 6 |
| 38 | 21-May | 799.00 | 811.50 | 792.50 | 798.45 | 801.93 | -0.70 | 13,896.16 | 50,567 | 1.43 | 25,852 | 1.94 | 2.07 | 10 |
| 39 | 20-May | 799.00 | 814.75 | 790.30 | 804.10 | 805.27 | 0.94 | 13,994.49 | 88,389 | 2.51 | 48,917 | 3.66 | 3.94 | 20 |
| 40 | 19-May | 788.30 | 802.00 | 782.05 | 796.65 | 795.04 | 2.58 | 13,864.83 | 71,017 | 2.01 | 33,907 | 2.54 | 2.70 | 14 |
| 41 | 16-May | 787.20 | 787.40 | 757.85 | 776.65 | 772.00 | -0.40 | 13,516.76 | 128,920 | 3.65 | 67,043 | 5.02 | 5.00 | 27 |
| 42 | 15-May | 806.40 | 807.60 | 772.10 | 779.75 | 786.06 | -3.30 | 13,570.71 | 91,444 | 2.59 | 58,373 | 4.37 | 4.59 | 24 |
| 43 | 14-May | 802.00 | 814.00 | 798.75 | 806.40 | 806.58 | 0.64 | 14,034.52 | 74,610 | 2.11 | 36,881 | 2.76 | 2.97 | 15 |
| 44 | 13-May | 785.00 | 804.95 | 778.80 | 801.30 | 796.43 | 2.62 | 13,945.76 | 96,053 | 2.72 | 52,165 | 3.91 | 4.15 | 21 |
| 45 | 12-May | 804.15 | 806.00 | 770.00 | 780.85 | 780.13 | 2.87 | 13,589.85 | 103,188 | 2.92 | 47,352 | 3.55 | 3.69 | 19 |
| 46 | 09-May | 701.00 | 762.45 | 701.00 | 759.10 | 744.02 | 3.15 | 13,211.32 | 123,792 | 3.51 | 52,049 | 3.90 | 3.87 | 21 |
| 47 | 08-May | 731.90 | 744.40 | 725.20 | 735.90 | 736.54 | 0.55 | 12,807.55 | 60,261 | 1.71 | 29,953 | 2.24 | 2.21 | 12 |
| 48 | 07-May | 709.85 | 737.55 | 690.00 | 731.85 | 724.73 | 0.89 | 12,737.06 | 88,496 | 2.51 | 36,895 | 2.76 | 2.67 | 15 |
| 49 | 06-May | 727.00 | 730.70 | 717.50 | 725.40 | 725.24 | 0.08 | 12,624.81 | 111,849 | 3.17 | 72,242 | 5.41 | 5.24 | 29 |
| 50 | 05-May | 719.20 | 730.00 | 713.55 | 724.80 | 724.37 | 0.78 | 12,614.36 | 125,769 | 3.56 | 98,297 | 7.36 | 7.12 | 40 |
| 51 | 02-May | 721.00 | 726.40 | 704.15 | 719.20 | 718.56 | -1.84 | 12,516.90 | 80,317 | 2.28 | 33,676 | 2.52 | 2.42 | 14 |
| 52 | 30-Apr | 741.20 | 750.00 | 716.00 | 732.65 | 736.15 | -2.00 | 12,750.98 | 500,805 | 14.19 | 338,258 | 25.34 | 24.90 | 136 |
| 53 | 29-Apr | 756.05 | 763.90 | 745.10 | 747.60 | 752.92 | -0.37 | 13,011.17 | 44,990 | 1.28 | 18,334 | 1.37 | 1.38 | 7 |
| 54 | 28-Apr | 754.70 | 761.80 | 742.30 | 750.40 | 752.47 | 0.05 | 13,059.90 | 58,448 | 1.66 | 20,773 | 1.56 | 1.56 | 8 |
| 55 | 25-Apr | 740.20 | 764.00 | 736.05 | 750.00 | 744.15 | -0.55 | 13,052.00 | 119,554 | 3.39 | 70,710 | 5.30 | 5.26 | 28 |
| 56 | 24-Apr | 765.00 | 773.70 | 746.35 | 754.15 | 760.56 | -0.83 | 13,125.17 | 126,703 | 3.59 | 52,018 | 3.90 | 3.96 | 21 |
| 57 | 23-Apr | 754.00 | 763.50 | 739.00 | 760.45 | 754.05 | 1.10 | 13,234.81 | 103,514 | 2.93 | 42,671 | 3.20 | 3.22 | 17 |
| 58 | 22-Apr | 746.20 | 753.85 | 734.10 | 752.15 | 747.81 | 1.68 | 13,090.36 | 74,019 | 2.10 | 34,032 | 2.55 | 2.54 | 14 |
| 59 | 21-Apr | 729.45 | 744.15 | 723.00 | 739.75 | 737.05 | 1.47 | 12,874.55 | 102,585 | 2.91 | 44,708 | 3.35 | 3.30 | 18 |
| 60 | 17-Apr | 743.00 | 743.00 | 725.05 | 729.00 | 733.58 | -1.01 | 12,687.00 | 61,174 | 1.73 | 21,260 | 1.59 | 1.56 | 9 |
| 61 | 16-Apr | 736.00 | 741.25 | 729.05 | 736.45 | 735.88 | 0.96 | 12,817.12 | 76,680 | 2.17 | 26,805 | 2.01 | 1.97 | 11 |
| 62 | 15-Apr | 724.90 | 738.20 | 720.00 | 729.45 | 731.78 | 1.49 | 12,695.29 | 82,992 | 2.35 | 29,527 | 2.21 | 2.16 | 12 |
| 63 | 11-Apr | 717.00 | 724.50 | 703.20 | 718.75 | 719.08 | 1.85 | 12,509.07 | 290,397 | 8.23 | 186,561 | 13.98 | 13.42 | 75 |
| 64 | 09-Apr | 680.00 | 722.10 | 672.65 | 705.70 | 703.41 | 3.14 | 12,281.95 | 377,952 | 10.71 | 101,239 | 7.58 | 7.12 | 41 |
| 65 | 08-Apr | 677.00 | 691.00 | 675.60 | 684.20 | 682.42 | 2.37 | 11,907.76 | 72,181 | 2.05 | 30,567 | 2.29 | 2.09 | 12 |
| 66 | 07-Apr | 666.00 | 675.00 | 647.80 | 668.35 | 662.16 | -2.95 | 11,631.91 | 166,433 | 4.72 | 53,764 | 4.03 | 3.56 | 22 |
| 67 | 04-Apr | 703.00 | 703.00 | 680.20 | 688.65 | 690.51 | -2.14 | 11,985.21 | 131,244 | 3.72 | 49,115 | 3.68 | 3.39 | 20 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB