| Macro-sector: Industrials | Band: 20 | High52 Price: 912.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 789.17 | Low52 Price: 582.25 | Barrier: 795.0; Drift%: -4.0 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 174,039,220 | Low52 Date: 17-Feb-2025 | SHP: 69.8 / 4.58 / 11.57 / 14.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 796.95 / 582.25 | Month: 875.0 / 785.15 | Week: 813.4 / 781.5 | Day: 767.35 / 753.05 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 764.00 | 767.35 | 753.05 | 764.40 | 762.78 | -0.03 | 13,303.56 | 51,221 | 4.31 | 21,236 | 5.04 | 1.62 | 9 |
| 2 | 11-Nov | 750.50 | 775.00 | 738.30 | 764.65 | 758.26 | 2.63 | 13,307.91 | 81,540 | 6.86 | 33,457 | 7.93 | 2.54 | 14 |
| 3 | 10-Nov | 756.25 | 761.00 | 736.05 | 745.05 | 743.91 | -1.58 | 12,966.79 | 50,155 | 4.22 | 27,942 | 6.63 | 2.08 | 11 |
| 4 | 07-Nov | 769.05 | 770.00 | 752.00 | 757.00 | 757.32 | -1.57 | 13,174.00 | 34,697 | 2.92 | 15,410 | 3.65 | 1.17 | 6 |
| 5 | 06-Nov | 780.00 | 781.70 | 767.00 | 769.05 | 774.20 | -0.56 | 13,384.49 | 85,441 | 7.19 | 71,486 | 16.95 | 5.53 | 29 |
| 6 | 04-Nov | 789.70 | 795.00 | 770.05 | 773.35 | 781.50 | -1.55 | 13,459.32 | 43,275 | 3.64 | 23,444 | 5.56 | 1.83 | 10 |
| 7 | 03-Nov | 792.00 | 796.60 | 782.90 | 785.55 | 789.18 | -0.65 | 13,671.65 | 29,974 | 2.52 | 18,501 | 4.39 | 1.46 | 8 |
| 8 | 31-Oct | 799.90 | 801.70 | 788.00 | 790.65 | 791.68 | -0.63 | 13,760.41 | 47,495 | 4.00 | 30,026 | 7.12 | 2.38 | 12 |
| 9 | 30-Oct | 798.50 | 813.40 | 788.50 | 795.70 | 799.04 | -0.09 | 13,848.30 | 50,609 | 4.26 | 20,396 | 4.84 | 1.63 | 8 |
| 10 | 29-Oct | 794.50 | 800.45 | 786.00 | 796.40 | 795.26 | 0.33 | 13,860.48 | 37,842 | 3.19 | 21,664 | 5.14 | 1.72 | 9 |
| 11 | 28-Oct | 799.65 | 811.30 | 781.50 | 793.75 | 792.59 | -0.74 | 13,814.36 | 269,486 | 22.69 | 181,209 | 42.97 | 14.36 | 74 |
| 12 | 27-Oct | 802.00 | 807.20 | 793.55 | 799.65 | 800.27 | -0.41 | 13,917.05 | 53,565 | 4.51 | 38,268 | 9.07 | 3.06 | 16 |
| 13 | 24-Oct | 807.80 | 812.05 | 799.20 | 802.95 | 804.83 | -0.60 | 13,974.48 | 43,008 | 3.62 | 29,458 | 6.99 | 2.37 | 12 |
| 14 | 23-Oct | 810.00 | 814.50 | 804.10 | 807.80 | 808.37 | -0.20 | 14,058.89 | 28,864 | 2.43 | 17,229 | 4.09 | 1.39 | 7 |
| 15 | 21-Oct | 798.05 | 816.15 | 798.05 | 809.45 | 810.87 | 0.00 | 14,087.60 | 11,877 | 1.00 | 4,216 | 1.00 | 0.34 | 2 |
| 16 | 20-Oct | 810.85 | 814.90 | 780.00 | 809.45 | 802.96 | 0.28 | 14,087.60 | 106,613 | 8.98 | 67,364 | 15.97 | 5.41 | 27 |
| 17 | 17-Oct | 801.50 | 809.00 | 789.10 | 807.20 | 800.89 | 1.28 | 14,048.45 | 78,310 | 6.59 | 52,262 | 12.39 | 4.19 | 21 |
| 18 | 16-Oct | 806.75 | 809.40 | 794.00 | 797.00 | 800.42 | -1.01 | 13,870.00 | 42,706 | 3.60 | 27,272 | 6.47 | 2.18 | 11 |
| 19 | 15-Oct | 804.00 | 815.00 | 796.50 | 805.15 | 803.44 | 0.53 | 14,012.77 | 36,356 | 3.06 | 21,365 | 5.07 | 1.72 | 9 |
| 20 | 14-Oct | 796.50 | 805.95 | 793.00 | 800.90 | 799.06 | 0.16 | 13,938.80 | 70,636 | 5.95 | 50,072 | 11.87 | 4.00 | 20 |
| 21 | 13-Oct | 796.50 | 802.45 | 789.70 | 799.65 | 795.78 | -0.44 | 13,917.05 | 36,878 | 3.10 | 20,983 | 4.98 | 1.67 | 9 |
| 22 | 10-Oct | 806.40 | 809.55 | 801.00 | 803.15 | 805.08 | 0.12 | 13,977.96 | 21,070 | 1.77 | 12,174 | 2.89 | 0.98 | 5 |
| 23 | 09-Oct | 811.30 | 814.55 | 799.75 | 802.20 | 806.51 | -0.60 | 13,961.43 | 40,724 | 3.43 | 24,472 | 5.80 | 1.97 | 10 |
| 24 | 08-Oct | 803.90 | 813.00 | 795.00 | 807.05 | 803.25 | 0.93 | 14,045.84 | 61,431 | 5.17 | 30,189 | 7.16 | 2.42 | 12 |
| 25 | 07-Oct | 804.60 | 810.70 | 795.00 | 799.65 | 802.40 | -0.09 | 13,917.05 | 36,209 | 3.05 | 15,908 | 3.77 | 1.28 | 6 |
| 26 | 06-Oct | 805.00 | 814.10 | 797.70 | 800.35 | 804.30 | -1.66 | 13,929.23 | 71,111 | 5.99 | 38,215 | 9.06 | 3.07 | 16 |
| 27 | 03-Oct | 812.00 | 827.35 | 808.00 | 813.85 | 816.62 | 0.07 | 14,164.18 | 44,373 | 3.74 | 21,354 | 5.06 | 1.74 | 9 |
| 28 | 01-Oct | 821.60 | 828.45 | 808.10 | 813.30 | 813.35 | -1.01 | 14,154.61 | 41,823 | 3.52 | 24,420 | 5.79 | 1.99 | 10 |
| 29 | 30-Sep | 809.30 | 837.60 | 809.30 | 821.60 | 821.46 | 1.52 | 14,299.06 | 77,055 | 6.49 | 41,846 | 9.92 | 3.44 | 17 |
| 30 | 29-Sep | 821.15 | 837.45 | 785.15 | 809.30 | 809.68 | -1.26 | 14,084.99 | 678,244 | 57.10 | 361,499 | 85.72 | 29.27 | 147 |
| 31 | 26-Sep | 844.00 | 845.95 | 816.10 | 819.65 | 825.25 | -3.55 | 14,265.12 | 56,455 | 4.75 | 28,140 | 6.67 | 2.32 | 11 |
| 32 | 25-Sep | 858.95 | 859.65 | 844.00 | 849.85 | 853.34 | -0.81 | 14,790.72 | 58,613 | 4.93 | 37,953 | 9.00 | 3.24 | 15 |
| 33 | 24-Sep | 839.40 | 862.75 | 835.45 | 856.75 | 854.26 | 1.88 | 14,910.81 | 49,901 | 4.20 | 22,585 | 5.36 | 1.93 | 9 |
| 34 | 23-Sep | 852.00 | 857.65 | 834.55 | 840.95 | 846.40 | -1.35 | 14,635.83 | 83,318 | 7.01 | 51,692 | 12.26 | 4.38 | 21 |
| 35 | 22-Sep | 860.00 | 867.30 | 847.80 | 852.45 | 858.80 | -1.39 | 14,835.97 | 53,796 | 4.53 | 32,445 | 7.69 | 2.79 | 13 |
| 36 | 19-Sep | 859.50 | 869.35 | 847.05 | 864.45 | 861.45 | 0.89 | 15,044.82 | 105,906 | 8.92 | 71,481 | 16.95 | 6.16 | 29 |
| 37 | 18-Sep | 872.95 | 872.95 | 855.00 | 856.80 | 861.59 | -1.36 | 14,911.68 | 27,394 | 2.31 | 13,294 | 3.15 | 1.15 | 5 |
| 38 | 17-Sep | 856.00 | 875.00 | 848.70 | 868.60 | 866.26 | 1.51 | 15,117.05 | 135,247 | 11.39 | 78,403 | 18.59 | 6.79 | 32 |
| 39 | 16-Sep | 848.05 | 857.45 | 842.50 | 855.70 | 853.07 | 1.25 | 14,892.54 | 88,594 | 7.46 | 48,302 | 11.45 | 4.12 | 20 |
| 40 | 15-Sep | 836.90 | 850.75 | 833.55 | 845.10 | 844.12 | 1.89 | 14,708.05 | 192,195 | 16.18 | 133,360 | 31.62 | 11.26 | 54 |
| 41 | 12-Sep | 822.80 | 833.80 | 815.45 | 829.45 | 826.36 | 1.72 | 14,435.68 | 71,452 | 6.02 | 33,412 | 7.92 | 2.76 | 14 |
| 42 | 11-Sep | 818.00 | 828.00 | 811.00 | 815.40 | 819.90 | -0.02 | 14,191.16 | 46,937 | 3.95 | 21,261 | 5.04 | 1.74 | 9 |
| 43 | 10-Sep | 812.00 | 819.70 | 809.50 | 815.60 | 815.41 | 0.64 | 14,194.64 | 61,583 | 5.18 | 40,557 | 9.62 | 3.31 | 16 |
| 44 | 09-Sep | 807.55 | 815.00 | 804.05 | 810.45 | 810.18 | 0.36 | 14,105.01 | 45,433 | 3.82 | 26,395 | 6.26 | 2.14 | 11 |
| 45 | 08-Sep | 822.00 | 822.00 | 804.05 | 807.55 | 811.50 | -1.64 | 14,054.54 | 42,338 | 3.56 | 18,541 | 4.40 | 1.50 | 8 |
| 46 | 05-Sep | 818.00 | 825.00 | 810.60 | 821.05 | 816.36 | 0.69 | 14,289.49 | 70,502 | 5.94 | 42,433 | 10.06 | 3.46 | 17 |
| 47 | 04-Sep | 845.70 | 851.65 | 811.00 | 815.40 | 823.68 | -3.23 | 14,191.16 | 79,176 | 6.67 | 27,039 | 6.41 | 2.23 | 11 |
| 48 | 03-Sep | 840.00 | 852.95 | 826.25 | 842.65 | 842.68 | 1.21 | 14,665.41 | 144,033 | 12.13 | 43,448 | 10.30 | 3.66 | 18 |
| 49 | 02-Sep | 820.00 | 837.25 | 805.00 | 832.60 | 829.34 | 1.43 | 14,490.51 | 118,954 | 10.01 | 36,931 | 8.76 | 3.06 | 15 |
| 50 | 01-Sep | 825.90 | 833.55 | 816.10 | 820.85 | 825.89 | -0.61 | 14,286.01 | 137,298 | 11.56 | 27,948 | 6.63 | 2.31 | 11 |
| 51 | 29-Aug | 817.00 | 833.00 | 792.50 | 825.90 | 812.72 | 1.20 | 14,373.90 | 267,161 | 22.49 | 73,897 | 17.52 | 6.01 | 30 |
| 52 | 28-Aug | 835.00 | 839.45 | 807.00 | 816.10 | 828.54 | -2.88 | 14,203.34 | 589,016 | 49.59 | 82,332 | 19.52 | 6.82 | 33 |
| 53 | 26-Aug | 806.50 | 912.00 | 790.25 | 840.30 | 874.03 | 4.18 | 14,624.52 | 7,958,826 | 670.05 | 602,526 | 142.88 | 52.66 | 245 |
| 54 | 25-Aug | 814.40 | 819.00 | 797.85 | 806.55 | 805.84 | -0.44 | 14,037.13 | 63,619 | 5.36 | 33,942 | 8.05 | 2.74 | 14 |
| 55 | 22-Aug | 798.00 | 816.40 | 791.00 | 810.10 | 802.62 | 1.85 | 14,098.92 | 43,157 | 3.63 | 13,898 | 3.30 | 1.12 | 6 |
| 56 | 21-Aug | 805.55 | 808.25 | 791.00 | 795.40 | 800.16 | -0.74 | 13,843.08 | 79,864 | 6.72 | 47,853 | 11.35 | 3.83 | 19 |
| 57 | 20-Aug | 805.10 | 809.55 | 800.00 | 801.35 | 802.94 | -0.66 | 13,946.63 | 18,027 | 1.52 | 9,990 | 2.37 | 0.80 | 4 |
| 58 | 19-Aug | 809.80 | 819.00 | 799.45 | 806.65 | 806.95 | -1.22 | 14,038.87 | 43,278 | 3.64 | 16,438 | 3.90 | 1.33 | 7 |
| 59 | 18-Aug | 805.00 | 828.00 | 791.05 | 816.60 | 806.49 | 2.00 | 14,212.04 | 138,498 | 11.66 | 88,157 | 20.91 | 7.11 | 36 |
| 60 | 14-Aug | 799.10 | 807.00 | 783.80 | 800.55 | 797.22 | 0.71 | 13,932.71 | 41,791 | 3.52 | 20,227 | 4.80 | 1.61 | 8 |
| 61 | 13-Aug | 795.05 | 801.15 | 778.10 | 794.90 | 789.53 | 0.55 | 13,834.38 | 74,214 | 6.25 | 29,193 | 6.92 | 2.30 | 12 |
| 62 | 12-Aug | 799.60 | 800.75 | 785.50 | 790.55 | 791.61 | -0.61 | 13,758.67 | 38,721 | 3.26 | 21,309 | 5.05 | 1.69 | 9 |
| 63 | 11-Aug | 792.30 | 807.00 | 766.80 | 795.40 | 788.72 | -2.69 | 13,843.08 | 138,916 | 11.70 | 71,749 | 17.01 | 5.66 | 29 |
| 64 | 08-Aug | 835.00 | 849.00 | 811.85 | 817.40 | 821.68 | -1.65 | 14,225.97 | 55,930 | 4.71 | 36,227 | 8.59 | 2.98 | 15 |
| 65 | 07-Aug | 823.30 | 835.30 | 818.80 | 831.10 | 828.83 | 0.02 | 14,464.40 | 46,686 | 3.93 | 23,066 | 5.47 | 1.91 | 9 |
| 66 | 06-Aug | 837.50 | 849.60 | 828.05 | 830.90 | 832.76 | -1.69 | 14,460.92 | 24,952 | 2.10 | 12,607 | 2.99 | 1.05 | 5 |
| 67 | 05-Aug | 821.20 | 855.00 | 821.20 | 845.15 | 836.94 | 1.99 | 14,708.92 | 53,202 | 4.48 | 21,526 | 5.10 | 1.80 | 9 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB