Macro-sector: Industrials | Band: 20 | High52 Price: 958.0 | Mkt_Cap Category: Small-Cap |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 2; VWAP21: 821.13 | Low52 Price: 582.25 | Barrier: 807.0; Drift%: 1.12 |
Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 174,039,220 | Low52 Date: 17-Feb-2025 | SHP: 69.8 / 4.68 / 11.4 / 14.13 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 32 | ||||
High/Low Price | Quarter: 796.95 / 582.25 | Month: 900.0 / 811.1 | Week: 807.0 / 766.8 | Day: 839.45 / 807.0 | Sis67: 22 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 835.00 | 839.45 | 807.00 | 816.10 | 828.54 | -2.88 | 14,203.34 | 589,016 | 32.67 | 82,332 | 8.24 | 6.82 | 33 |
2 | 26-Aug | 806.50 | 912.00 | 790.25 | 840.30 | 874.03 | 4.18 | 14,624.52 | 7,958,826 | 441.47 | 602,526 | 60.31 | 52.66 | 245 |
3 | 25-Aug | 814.40 | 819.00 | 797.85 | 806.55 | 805.84 | -0.44 | 14,037.13 | 63,619 | 3.53 | 33,942 | 3.40 | 2.74 | 14 |
4 | 22-Aug | 798.00 | 816.40 | 791.00 | 810.10 | 802.62 | 1.85 | 14,098.92 | 43,157 | 2.39 | 13,898 | 1.39 | 1.12 | 6 |
5 | 21-Aug | 805.55 | 808.25 | 791.00 | 795.40 | 800.16 | -0.74 | 13,843.08 | 79,864 | 4.43 | 47,853 | 4.79 | 3.83 | 19 |
6 | 20-Aug | 805.10 | 809.55 | 800.00 | 801.35 | 802.94 | -0.66 | 13,946.63 | 18,027 | 1.00 | 9,990 | 1.00 | 0.80 | 4 |
7 | 19-Aug | 809.80 | 819.00 | 799.45 | 806.65 | 806.95 | -1.22 | 14,038.87 | 43,278 | 2.40 | 16,438 | 1.65 | 1.33 | 7 |
8 | 18-Aug | 805.00 | 828.00 | 791.05 | 816.60 | 806.49 | 2.00 | 14,212.04 | 138,498 | 7.68 | 88,157 | 8.82 | 7.11 | 36 |
9 | 14-Aug | 799.10 | 807.00 | 783.80 | 800.55 | 797.22 | 0.71 | 13,932.71 | 41,791 | 2.32 | 20,227 | 2.02 | 1.61 | 8 |
10 | 13-Aug | 795.05 | 801.15 | 778.10 | 794.90 | 789.53 | 0.55 | 13,834.38 | 74,214 | 4.12 | 29,193 | 2.92 | 2.30 | 12 |
11 | 12-Aug | 799.60 | 800.75 | 785.50 | 790.55 | 791.61 | -0.61 | 13,758.67 | 38,721 | 2.15 | 21,309 | 2.13 | 1.69 | 9 |
12 | 11-Aug | 792.30 | 807.00 | 766.80 | 795.40 | 788.72 | -2.69 | 13,843.08 | 138,916 | 7.71 | 71,749 | 7.18 | 5.66 | 29 |
13 | 08-Aug | 835.00 | 849.00 | 811.85 | 817.40 | 821.68 | -1.65 | 14,225.97 | 55,930 | 3.10 | 36,227 | 3.63 | 2.98 | 15 |
14 | 07-Aug | 823.30 | 835.30 | 818.80 | 831.10 | 828.83 | 0.02 | 14,464.40 | 46,686 | 2.59 | 23,066 | 2.31 | 1.91 | 9 |
15 | 06-Aug | 837.50 | 849.60 | 828.05 | 830.90 | 832.76 | -1.69 | 14,460.92 | 24,952 | 1.38 | 12,607 | 1.26 | 1.05 | 5 |
16 | 05-Aug | 821.20 | 855.00 | 821.20 | 845.15 | 836.94 | 1.99 | 14,708.92 | 53,202 | 2.95 | 21,526 | 2.15 | 1.80 | 9 |
17 | 04-Aug | 844.95 | 844.95 | 821.00 | 828.70 | 828.33 | -1.65 | 14,422.63 | 49,618 | 2.75 | 21,576 | 2.16 | 1.79 | 9 |
18 | 01-Aug | 835.00 | 852.00 | 835.00 | 842.60 | 844.36 | 0.48 | 14,664.54 | 44,286 | 2.46 | 30,817 | 3.08 | 2.60 | 12 |
19 | 31-Jul | 847.70 | 853.00 | 831.00 | 838.60 | 842.74 | -1.98 | 14,594.93 | 30,966 | 1.72 | 15,011 | 1.50 | 1.27 | 6 |
20 | 30-Jul | 859.00 | 862.00 | 852.25 | 855.50 | 856.73 | 0.01 | 14,889.06 | 25,972 | 1.44 | 11,801 | 1.18 | 1.01 | 5 |
21 | 29-Jul | 859.95 | 864.15 | 845.70 | 855.45 | 856.75 | -0.51 | 14,888.19 | 63,009 | 3.50 | 25,445 | 2.55 | 2.18 | 10 |
22 | 28-Jul | 851.05 | 891.95 | 851.05 | 859.85 | 868.86 | 1.13 | 14,964.76 | 224,389 | 12.45 | 58,878 | 5.89 | 5.12 | 24 |
23 | 25-Jul | 880.85 | 884.70 | 842.00 | 850.25 | 852.69 | -3.47 | 14,797.68 | 96,167 | 5.33 | 46,096 | 4.61 | 3.93 | 19 |
24 | 24-Jul | 887.00 | 900.00 | 877.90 | 880.85 | 885.96 | -0.37 | 15,330.24 | 119,450 | 6.63 | 60,993 | 6.10 | 5.40 | 25 |
25 | 23-Jul | 872.90 | 887.00 | 864.00 | 884.10 | 878.96 | 1.80 | 15,386.81 | 89,974 | 4.99 | 47,143 | 4.72 | 4.14 | 19 |
26 | 22-Jul | 871.95 | 874.10 | 860.00 | 868.50 | 866.61 | 0.03 | 15,115.31 | 34,135 | 1.89 | 13,827 | 1.38 | 1.20 | 6 |
27 | 21-Jul | 873.00 | 874.80 | 851.65 | 868.25 | 862.79 | -0.45 | 15,110.96 | 61,239 | 3.40 | 29,022 | 2.90 | 2.50 | 12 |
28 | 18-Jul | 885.05 | 885.20 | 865.95 | 872.15 | 872.27 | -0.95 | 15,178.83 | 102,721 | 5.70 | 41,811 | 4.18 | 3.65 | 17 |
29 | 17-Jul | 870.00 | 885.00 | 863.00 | 880.55 | 879.27 | 1.53 | 15,325.02 | 95,984 | 5.32 | 38,357 | 3.84 | 3.37 | 15 |
30 | 16-Jul | 878.00 | 880.70 | 864.00 | 867.25 | 872.23 | -0.54 | 15,093.55 | 41,570 | 2.31 | 21,968 | 2.20 | 1.92 | 9 |
31 | 15-Jul | 863.00 | 880.00 | 862.50 | 871.95 | 872.53 | 0.46 | 15,175.35 | 190,945 | 10.59 | 147,700 | 14.78 | 12.89 | 59 |
32 | 14-Jul | 880.00 | 898.00 | 861.50 | 867.95 | 882.67 | -1.34 | 15,105.73 | 584,308 | 32.41 | 398,752 | 39.91 | 35.20 | 160 |
33 | 11-Jul | 847.00 | 889.90 | 838.05 | 879.75 | 871.54 | 4.54 | 15,311.10 | 453,260 | 25.14 | 229,532 | 22.97 | 20.00 | 92 |
34 | 10-Jul | 830.90 | 844.90 | 827.50 | 841.55 | 837.52 | 1.82 | 14,646.27 | 67,820 | 3.76 | 42,612 | 4.27 | 3.57 | 17 |
35 | 09-Jul | 825.05 | 829.30 | 817.05 | 826.50 | 824.34 | 0.32 | 14,384.34 | 40,529 | 2.25 | 27,540 | 2.76 | 2.27 | 11 |
36 | 08-Jul | 821.00 | 828.00 | 814.10 | 823.85 | 822.54 | 0.51 | 14,338.22 | 53,748 | 2.98 | 21,264 | 2.13 | 1.75 | 9 |
37 | 07-Jul | 820.10 | 836.15 | 815.90 | 819.65 | 825.32 | -1.22 | 14,265.12 | 37,099 | 2.06 | 15,748 | 1.58 | 1.30 | 6 |
38 | 04-Jul | 821.50 | 843.00 | 811.10 | 829.75 | 827.39 | 1.07 | 14,440.90 | 65,324 | 3.62 | 29,349 | 2.94 | 2.43 | 12 |
39 | 03-Jul | 825.95 | 829.65 | 815.10 | 821.00 | 821.03 | -0.53 | 14,288.00 | 45,250 | 2.51 | 28,938 | 2.90 | 2.38 | 12 |
40 | 02-Jul | 842.05 | 843.55 | 821.70 | 825.40 | 828.95 | -1.61 | 14,365.20 | 41,717 | 2.31 | 16,849 | 1.69 | 1.40 | 7 |
41 | 01-Jul | 845.00 | 858.00 | 819.40 | 838.90 | 834.64 | 2.55 | 14,600.15 | 598,479 | 33.20 | 67,322 | 6.74 | 5.62 | 27 |
42 | 30-Jun | 825.85 | 833.50 | 809.00 | 818.05 | 819.64 | -0.07 | 14,237.28 | 179,796 | 9.97 | 136,045 | 13.62 | 11.15 | 55 |
43 | 27-Jun | 804.30 | 828.95 | 801.50 | 818.65 | 815.46 | 1.79 | 14,247.72 | 105,533 | 5.85 | 53,281 | 5.33 | 4.34 | 21 |
44 | 26-Jun | 809.40 | 814.70 | 800.10 | 804.25 | 806.39 | -0.11 | 13,997.10 | 46,875 | 2.60 | 18,303 | 1.83 | 1.48 | 7 |
45 | 25-Jun | 807.05 | 816.95 | 800.10 | 805.15 | 806.83 | -0.04 | 14,012.77 | 59,893 | 3.32 | 25,966 | 2.60 | 2.10 | 10 |
46 | 24-Jun | 816.10 | 816.90 | 795.20 | 805.50 | 805.86 | -0.54 | 14,018.86 | 70,955 | 3.94 | 32,064 | 3.21 | 2.58 | 13 |
47 | 23-Jun | 825.00 | 825.00 | 805.00 | 809.90 | 814.99 | -2.17 | 14,095.44 | 41,053 | 2.28 | 21,356 | 2.14 | 1.74 | 9 |
48 | 20-Jun | 834.00 | 834.00 | 812.70 | 827.85 | 823.00 | -0.02 | 14,407.84 | 43,493 | 2.41 | 13,348 | 1.34 | 1.00 | 5 |
49 | 19-Jun | 846.00 | 847.90 | 816.00 | 828.00 | 828.76 | -2.59 | 14,410.00 | 49,908 | 2.77 | 20,942 | 2.10 | 1.74 | 8 |
50 | 18-Jun | 821.50 | 864.80 | 810.15 | 850.00 | 839.09 | 3.36 | 14,793.00 | 154,152 | 8.55 | 69,236 | 6.93 | 5.81 | 28 |
51 | 17-Jun | 820.80 | 827.40 | 812.05 | 822.35 | 820.54 | 0.68 | 14,312.12 | 42,064 | 2.33 | 19,274 | 1.93 | 1.58 | 8 |
52 | 16-Jun | 822.00 | 827.70 | 810.15 | 816.80 | 817.86 | -1.32 | 14,215.52 | 54,611 | 3.03 | 26,399 | 2.64 | 2.16 | 11 |
53 | 13-Jun | 835.00 | 835.40 | 817.60 | 827.75 | 827.18 | -1.19 | 14,406.10 | 57,605 | 3.20 | 23,867 | 2.39 | 1.97 | 10 |
54 | 12-Jun | 842.55 | 853.50 | 828.05 | 837.75 | 837.84 | -1.33 | 14,580.14 | 57,294 | 3.18 | 31,895 | 3.19 | 2.67 | 13 |
55 | 11-Jun | 863.70 | 863.90 | 841.05 | 849.00 | 849.79 | -1.20 | 14,775.00 | 56,687 | 3.14 | 28,182 | 2.82 | 2.39 | 11 |
56 | 10-Jun | 873.40 | 874.00 | 856.55 | 859.35 | 862.83 | -1.21 | 14,956.06 | 47,368 | 2.63 | 20,955 | 2.10 | 1.81 | 8 |
57 | 09-Jun | 866.00 | 875.00 | 852.80 | 869.90 | 864.22 | 0.84 | 15,139.67 | 59,417 | 3.30 | 19,452 | 1.95 | 1.68 | 8 |
58 | 06-Jun | 889.95 | 890.00 | 855.50 | 862.65 | 868.06 | -1.20 | 15,013.49 | 79,281 | 4.40 | 29,836 | 2.99 | 2.59 | 12 |
59 | 05-Jun | 878.00 | 908.00 | 862.80 | 873.10 | 881.29 | 1.40 | 15,195.36 | 338,943 | 18.80 | 87,431 | 8.75 | 7.71 | 35 |
60 | 04-Jun | 838.05 | 872.00 | 832.25 | 861.05 | 856.02 | 2.87 | 14,985.65 | 130,535 | 7.24 | 70,825 | 7.09 | 6.06 | 28 |
61 | 03-Jun | 825.00 | 848.95 | 816.20 | 837.00 | 840.52 | 2.27 | 14,567.00 | 85,048 | 4.72 | 40,740 | 4.08 | 3.42 | 16 |
62 | 02-Jun | 854.60 | 854.60 | 815.00 | 818.45 | 830.88 | -3.28 | 14,244.24 | 70,778 | 3.93 | 35,128 | 3.52 | 2.92 | 14 |
63 | 30-May | 839.85 | 856.90 | 834.35 | 846.20 | 846.78 | 1.01 | 14,727.20 | 131,228 | 7.28 | 70,168 | 7.02 | 5.94 | 28 |
64 | 29-May | 834.30 | 845.00 | 825.00 | 837.75 | 838.79 | 1.18 | 14,580.14 | 74,997 | 4.16 | 38,849 | 3.89 | 3.26 | 16 |
65 | 28-May | 836.90 | 836.90 | 818.00 | 827.95 | 825.14 | -0.33 | 14,409.58 | 49,888 | 2.77 | 22,459 | 2.25 | 1.85 | 9 |
66 | 27-May | 817.40 | 839.65 | 809.75 | 830.65 | 828.61 | 2.16 | 14,456.57 | 208,180 | 11.55 | 60,830 | 6.09 | 5.04 | 24 |
67 | 26-May | 809.50 | 834.00 | 799.15 | 813.10 | 809.06 | 1.33 | 14,151.13 | 51,706 | 2.87 | 30,746 | 3.08 | 2.49 | 12 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB