| 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: 778.8; Drift%: 2.27 |
| Industry: Industrial Products | Face Value: 2 | 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 | Float14: 0.19 | ||||
| High/Low Price | Quarter: 796.95 / 582.25 | Month: 796.95 / 600.75 | Week: 814.0 / 757.85 | Day: 808.9 / 791.25 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 807.30 | 808.90 | 791.25 | 796.90 | 799.07 | -0.19 | 13,869.19 | 35,281 | 1.00 | 15,275 | 1.00 | 1.22 | 0.06 |
| 2 | 21-May | 799.00 | 811.50 | 792.50 | 798.45 | 801.93 | -0.70 | 13,896.16 | 50,567 | 1.43 | 25,852 | 1.69 | 2.07 | 0.10 |
| 3 | 20-May | 799.00 | 814.75 | 790.30 | 804.10 | 805.27 | 0.94 | 13,994.49 | 88,389 | 2.51 | 48,917 | 3.20 | 3.94 | 0.20 |
| 4 | 19-May | 788.30 | 802.00 | 782.05 | 796.65 | 795.04 | 2.58 | 13,864.83 | 71,017 | 2.01 | 33,907 | 2.22 | 2.70 | 0.14 |
| 5 | 16-May | 787.20 | 787.40 | 757.85 | 776.65 | 772.00 | -0.40 | 13,516.76 | 128,920 | 3.65 | 67,043 | 4.39 | 5.00 | 0.27 |
| 6 | 15-May | 806.40 | 807.60 | 772.10 | 779.75 | 786.06 | -3.30 | 13,570.71 | 91,444 | 2.59 | 58,373 | 3.82 | 4.59 | 0.24 |
| 7 | 14-May | 802.00 | 814.00 | 798.75 | 806.40 | 806.58 | 0.64 | 14,034.52 | 74,610 | 2.11 | 36,881 | 2.41 | 2.97 | 0.15 |
| 8 | 13-May | 785.00 | 804.95 | 778.80 | 801.30 | 796.43 | 2.62 | 13,945.76 | 96,053 | 2.72 | 52,165 | 3.41 | 4.15 | 0.21 |
| 9 | 12-May | 804.15 | 806.00 | 770.00 | 780.85 | 780.13 | 2.87 | 13,589.85 | 103,188 | 2.92 | 47,352 | 3.10 | 3.69 | 0.19 |
| 10 | 09-May | 701.00 | 762.45 | 701.00 | 759.10 | 744.02 | 3.15 | 13,211.32 | 123,792 | 3.51 | 52,049 | 3.41 | 3.87 | 0.21 |
| 11 | 08-May | 731.90 | 744.40 | 725.20 | 735.90 | 736.54 | 0.55 | 12,807.55 | 60,261 | 1.71 | 29,953 | 1.96 | 2.21 | 0.12 |
| 12 | 07-May | 709.85 | 737.55 | 690.00 | 731.85 | 724.73 | 0.89 | 12,737.06 | 88,496 | 2.51 | 36,895 | 2.42 | 2.67 | 0.15 |
| 13 | 06-May | 727.00 | 730.70 | 717.50 | 725.40 | 725.24 | 0.08 | 12,624.81 | 111,849 | 3.17 | 72,242 | 4.73 | 5.24 | 0.29 |
| 14 | 05-May | 719.20 | 730.00 | 713.55 | 724.80 | 724.37 | 0.78 | 12,614.36 | 125,769 | 3.56 | 98,297 | 6.43 | 7.12 | 0.40 |
| 15 | 02-May | 721.00 | 726.40 | 704.15 | 719.20 | 718.56 | -1.84 | 12,516.90 | 80,317 | 2.28 | 33,676 | 2.20 | 2.42 | 0.14 |
| 16 | 30-Apr | 741.20 | 750.00 | 716.00 | 732.65 | 736.15 | -2.00 | 12,750.98 | 500,805 | 14.19 | 338,258 | 22.14 | 24.90 | 1.36 |
| 17 | 29-Apr | 756.05 | 763.90 | 745.10 | 747.60 | 752.92 | -0.37 | 13,011.17 | 44,990 | 1.28 | 18,334 | 1.20 | 1.38 | 0.07 |
| 18 | 28-Apr | 754.70 | 761.80 | 742.30 | 750.40 | 752.47 | 0.05 | 13,059.90 | 58,448 | 1.66 | 20,773 | 1.36 | 1.56 | 0.08 |
| 19 | 25-Apr | 740.20 | 764.00 | 736.05 | 750.00 | 744.15 | -0.55 | 13,052.00 | 119,554 | 3.39 | 70,710 | 4.63 | 5.26 | 0.28 |
| 20 | 24-Apr | 765.00 | 773.70 | 746.35 | 754.15 | 760.56 | -0.83 | 13,125.17 | 126,703 | 3.59 | 52,018 | 3.41 | 3.96 | 0.21 |
| 21 | 23-Apr | 754.00 | 763.50 | 739.00 | 760.45 | 754.05 | 1.10 | 13,234.81 | 103,514 | 2.93 | 42,671 | 2.79 | 3.22 | 0.17 |
| 22 | 22-Apr | 746.20 | 753.85 | 734.10 | 752.15 | 747.81 | 1.68 | 13,090.36 | 74,019 | 2.10 | 34,032 | 2.23 | 2.54 | 0.14 |
| 23 | 21-Apr | 729.45 | 744.15 | 723.00 | 739.75 | 737.05 | 1.47 | 12,874.55 | 102,585 | 2.91 | 44,708 | 2.93 | 3.30 | 0.18 |
| 24 | 17-Apr | 743.00 | 743.00 | 725.05 | 729.00 | 733.58 | -1.01 | 12,687.00 | 61,174 | 1.73 | 21,260 | 1.39 | 1.56 | 0.09 |
| 25 | 16-Apr | 736.00 | 741.25 | 729.05 | 736.45 | 735.88 | 0.96 | 12,817.12 | 76,680 | 2.17 | 26,805 | 1.75 | 1.97 | 0.11 |
| 26 | 15-Apr | 724.90 | 738.20 | 720.00 | 729.45 | 731.78 | 1.49 | 12,695.29 | 82,992 | 2.35 | 29,527 | 1.93 | 2.16 | 0.12 |
| 27 | 11-Apr | 717.00 | 724.50 | 703.20 | 718.75 | 719.08 | 1.85 | 12,509.07 | 290,397 | 8.23 | 186,561 | 12.21 | 13.42 | 0.75 |
| 28 | 09-Apr | 680.00 | 722.10 | 672.65 | 705.70 | 703.41 | 3.14 | 12,281.95 | 377,952 | 10.71 | 101,239 | 6.63 | 7.12 | 0.41 |
| 29 | 08-Apr | 677.00 | 691.00 | 675.60 | 684.20 | 682.42 | 2.37 | 11,907.76 | 72,181 | 2.05 | 30,567 | 2.00 | 2.09 | 0.12 |
| 30 | 07-Apr | 666.00 | 675.00 | 647.80 | 668.35 | 662.16 | -2.95 | 11,631.91 | 166,433 | 4.72 | 53,764 | 3.52 | 3.56 | 0.22 |
| 31 | 04-Apr | 703.00 | 703.00 | 680.20 | 688.65 | 690.51 | -2.14 | 11,985.21 | 131,244 | 3.72 | 49,115 | 3.22 | 3.39 | 0.20 |
| 32 | 03-Apr | 704.10 | 705.00 | 691.00 | 703.70 | 700.81 | 0.85 | 12,247.14 | 76,673 | 2.17 | 20,515 | 1.34 | 1.44 | 0.08 |
| 33 | 02-Apr | 708.00 | 708.00 | 683.40 | 697.80 | 695.25 | 0.04 | 12,144.46 | 106,538 | 3.02 | 33,608 | 2.20 | 2.34 | 0.14 |
| 34 | 01-Apr | 715.00 | 721.20 | 691.55 | 697.55 | 707.09 | -2.28 | 12,140.11 | 160,888 | 4.56 | 70,536 | 4.62 | 4.99 | 0.28 |
| 35 | 28-Mar | 722.80 | 729.75 | 696.65 | 713.80 | 710.44 | -1.25 | 12,422.92 | 405,062 | 11.48 | 165,391 | 10.83 | 11.75 | 0.67 |
| 36 | 27-Mar | 719.65 | 759.00 | 700.35 | 722.80 | 725.02 | 0.44 | 12,579.55 | 1,259,896 | 35.71 | 290,524 | 19.02 | 21.06 | 1.17 |
| 37 | 26-Mar | 729.50 | 730.00 | 706.00 | 719.65 | 716.51 | -2.08 | 12,524.73 | 292,856 | 8.30 | 112,985 | 7.40 | 8.10 | 0.46 |
| 38 | 25-Mar | 734.00 | 796.95 | 719.40 | 734.95 | 753.85 | 1.77 | 12,791.01 | 2,454,949 | 69.58 | 231,478 | 15.15 | 17.45 | 0.93 |
| 39 | 24-Mar | 720.65 | 733.70 | 717.60 | 722.20 | 724.68 | 0.24 | 12,569.11 | 168,078 | 4.76 | 80,871 | 5.29 | 5.86 | 0.33 |
| 40 | 21-Mar | 726.35 | 729.00 | 717.05 | 720.50 | 720.91 | -0.43 | 12,539.53 | 82,007 | 2.32 | 29,119 | 1.91 | 2.10 | 0.12 |
| 41 | 20-Mar | 725.00 | 732.05 | 712.40 | 723.60 | 720.58 | 0.47 | 12,593.48 | 132,875 | 3.77 | 44,948 | 2.94 | 3.24 | 0.18 |
| 42 | 19-Mar | 720.00 | 724.85 | 714.40 | 720.25 | 720.17 | 0.09 | 12,535.17 | 93,747 | 2.66 | 34,991 | 2.29 | 2.52 | 0.14 |
| 43 | 18-Mar | 712.85 | 729.00 | 708.55 | 719.60 | 721.39 | 1.26 | 12,523.86 | 418,147 | 11.85 | 140,259 | 9.18 | 10.12 | 0.57 |
| 44 | 17-Mar | 712.30 | 717.00 | 699.00 | 710.65 | 709.14 | -0.23 | 12,368.10 | 185,040 | 5.24 | 72,047 | 4.72 | 5.11 | 0.29 |
| 45 | 13-Mar | 710.00 | 727.80 | 701.50 | 712.30 | 714.37 | 0.45 | 12,396.81 | 247,659 | 7.02 | 70,256 | 4.60 | 5.02 | 0.28 |
| 46 | 12-Mar | 692.15 | 713.95 | 681.55 | 709.10 | 696.58 | 2.60 | 12,341.12 | 330,982 | 9.38 | 76,509 | 5.01 | 5.33 | 0.31 |
| 47 | 11-Mar | 655.00 | 695.90 | 643.95 | 691.15 | 675.37 | 3.65 | 12,028.72 | 322,474 | 9.14 | 102,812 | 6.73 | 6.94 | 0.41 |
| 48 | 10-Mar | 691.30 | 698.50 | 656.15 | 666.80 | 678.86 | -2.78 | 11,604.94 | 271,140 | 7.68 | 85,479 | 5.60 | 5.80 | 0.34 |
| 49 | 07-Mar | 646.00 | 692.00 | 640.25 | 685.90 | 675.47 | 6.23 | 11,937.35 | 641,432 | 18.18 | 186,991 | 12.24 | 12.63 | 0.75 |
| 50 | 06-Mar | 640.60 | 654.80 | 639.40 | 645.65 | 646.44 | 0.31 | 11,236.84 | 207,000 | 5.87 | 116,994 | 7.66 | 7.56 | 0.47 |
| 51 | 05-Mar | 615.95 | 646.70 | 609.15 | 643.65 | 633.04 | 5.52 | 11,202.03 | 334,145 | 9.47 | 111,713 | 7.31 | 7.07 | 0.45 |
| 52 | 04-Mar | 615.00 | 627.30 | 600.75 | 610.00 | 613.32 | -0.89 | 10,616.00 | 364,145 | 10.32 | 124,223 | 8.13 | 7.62 | 0.50 |
| 53 | 03-Mar | 617.00 | 638.00 | 606.35 | 615.50 | 622.80 | -0.24 | 10,712.11 | 1,097,163 | 31.10 | 195,880 | 12.82 | 12.20 | 0.79 |
| 54 | 28-Feb | 639.75 | 659.00 | 606.00 | 617.00 | 639.71 | 1.39 | 10,738.00 | 9,731,254 | 275.81 | 495,491 | 32.44 | 31.70 | 2.00 |
| 55 | 27-Feb | 622.00 | 625.45 | 605.00 | 608.55 | 609.02 | -1.56 | 10,591.16 | 48,600 | 1.38 | 25,474 | 1.67 | 1.55 | 0.10 |
| 56 | 25-Feb | 624.30 | 634.20 | 616.10 | 618.20 | 624.06 | -0.96 | 10,759.10 | 50,047 | 1.42 | 21,195 | 1.39 | 1.32 | 0.09 |
| 57 | 24-Feb | 640.00 | 640.40 | 621.00 | 624.20 | 628.46 | -2.76 | 10,863.53 | 43,449 | 1.23 | 20,281 | 1.33 | 1.27 | 0.08 |
| 58 | 21-Feb | 637.60 | 654.00 | 635.15 | 641.90 | 642.67 | 0.47 | 11,171.58 | 58,966 | 1.67 | 16,159 | 1.06 | 1.04 | 0.07 |
| 59 | 20-Feb | 617.45 | 644.00 | 606.25 | 638.90 | 631.01 | 4.51 | 11,119.37 | 103,829 | 2.94 | 35,051 | 2.29 | 2.21 | 0.14 |
| 60 | 19-Feb | 601.00 | 615.95 | 598.45 | 611.35 | 609.76 | 1.16 | 10,639.89 | 52,241 | 1.48 | 22,860 | 1.50 | 1.39 | 0.09 |
| 61 | 18-Feb | 611.55 | 612.85 | 595.80 | 604.35 | 601.46 | -1.56 | 10,518.06 | 84,102 | 2.38 | 47,210 | 3.09 | 2.84 | 0.19 |
| 62 | 17-Feb | 599.10 | 618.45 | 582.25 | 613.90 | 600.79 | 2.47 | 10,684.27 | 101,139 | 2.87 | 44,995 | 2.95 | 2.70 | 0.18 |
| 63 | 14-Feb | 610.40 | 638.00 | 591.00 | 599.10 | 600.68 | -1.79 | 10,426.69 | 75,210 | 2.13 | 31,578 | 2.07 | 1.90 | 0.13 |
| 64 | 13-Feb | 620.00 | 630.15 | 606.00 | 610.00 | 618.25 | -3.40 | 10,616.00 | 131,050 | 3.71 | 61,859 | 4.05 | 3.82 | 0.25 |
| 65 | 12-Feb | 645.00 | 659.05 | 616.10 | 631.45 | 628.16 | -2.28 | 10,989.71 | 111,431 | 3.16 | 54,616 | 3.58 | 3.43 | 0.22 |
| 66 | 11-Feb | 674.55 | 678.20 | 640.85 | 646.15 | 648.22 | -4.10 | 11,245.54 | 79,449 | 2.25 | 49,414 | 3.23 | 3.20 | 0.20 |
| 67 | 10-Feb | 689.45 | 689.45 | 670.05 | 673.75 | 676.20 | -1.40 | 11,725.89 | 39,454 | 1.12 | 16,517 | 1.08 | 1.12 | 0.07 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB