| 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: 797.05; Drift%: 4.3 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 786.22 | Low52 Price: 647.8 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 174,039,220 | Low52 Date: 07-Apr-2025 | SHP: 69.8 / 4.52 / 11.95 / 13.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 796.95 / 582.25 | Month: 810.85 / 714.75 | Week: 807.0 / 704.3 | Day: 842.15 / 822.55 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 834.95 | 842.15 | 822.55 | 832.85 | 833.24 | 0.08 | 14,494.86 | 111,239 | 8.62 | 51,887 | 9.70 | 4.32 | 22 |
| 2 | 06-Apr | 849.10 | 851.80 | 826.60 | 832.15 | 836.56 | -0.73 | 14,482.67 | 211,473 | 16.38 | 76,253 | 14.25 | 6.38 | 32 |
| 3 | 02-Apr | 827.00 | 842.15 | 802.80 | 838.30 | 822.04 | 1.22 | 14,589.71 | 210,420 | 16.30 | 69,521 | 12.99 | 5.71 | 29 |
| 4 | 01-Apr | 797.05 | 835.05 | 797.05 | 828.20 | 823.92 | 3.93 | 14,413.93 | 383,477 | 29.71 | 195,649 | 36.57 | 16.12 | 82 |
| 5 | 30-Mar | 795.85 | 810.75 | 776.00 | 796.85 | 795.69 | 0.13 | 13,868.32 | 335,719 | 26.01 | 136,714 | 25.55 | 10.88 | 57 |
| 6 | 27-Mar | 815.00 | 823.70 | 788.60 | 795.85 | 800.31 | -1.99 | 13,850.91 | 718,279 | 55.64 | 365,802 | 68.37 | 29.28 | 153 |
| 7 | 25-Mar | 800.00 | 824.00 | 798.45 | 812.00 | 813.23 | 1.60 | 14,131.00 | 401,500 | 31.10 | 194,889 | 36.43 | 15.85 | 81 |
| 8 | 24-Mar | 792.00 | 809.75 | 780.15 | 799.20 | 797.30 | 2.09 | 13,909.21 | 212,642 | 16.47 | 45,455 | 8.50 | 3.62 | 19 |
| 9 | 23-Mar | 777.70 | 788.80 | 757.05 | 782.85 | 769.18 | 0.07 | 13,624.66 | 536,554 | 41.56 | 326,746 | 61.07 | 25.13 | 137 |
| 10 | 20-Mar | 809.00 | 822.60 | 769.90 | 782.30 | 800.95 | -2.19 | 13,615.09 | 388,129 | 30.07 | 168,699 | 31.53 | 13.51 | 70 |
| 11 | 19-Mar | 805.60 | 837.05 | 793.00 | 799.85 | 815.81 | -1.41 | 13,920.53 | 752,441 | 58.29 | 295,503 | 55.23 | 24.11 | 123 |
| 12 | 18-Mar | 760.00 | 823.05 | 758.85 | 811.30 | 803.41 | 6.60 | 14,119.80 | 661,167 | 51.22 | 348,460 | 65.13 | 28.00 | 146 |
| 13 | 17-Mar | 758.60 | 765.65 | 745.25 | 761.10 | 758.42 | 1.13 | 13,246.13 | 130,644 | 10.12 | 68,407 | 12.79 | 5.19 | 29 |
| 14 | 16-Mar | 745.05 | 757.00 | 738.30 | 752.60 | 747.38 | 0.21 | 13,098.19 | 70,751 | 5.48 | 30,232 | 5.65 | 2.26 | 13 |
| 15 | 13-Mar | 764.35 | 768.95 | 747.30 | 751.00 | 753.36 | -2.23 | 13,070.00 | 97,087 | 7.52 | 52,386 | 9.79 | 3.95 | 22 |
| 16 | 12-Mar | 768.00 | 770.40 | 748.95 | 768.15 | 760.67 | 0.54 | 13,368.82 | 136,023 | 10.54 | 71,294 | 13.33 | 5.42 | 30 |
| 17 | 11-Mar | 777.00 | 797.35 | 754.45 | 764.00 | 774.49 | 0.36 | 13,296.00 | 511,579 | 39.63 | 109,380 | 20.44 | 8.47 | 46 |
| 18 | 10-Mar | 753.55 | 763.95 | 751.00 | 761.25 | 758.64 | 1.02 | 13,248.74 | 77,373 | 5.99 | 35,220 | 6.58 | 2.67 | 15 |
| 19 | 09-Mar | 739.00 | 756.45 | 730.15 | 753.60 | 744.85 | -0.54 | 13,115.60 | 134,579 | 10.43 | 72,774 | 13.60 | 5.42 | 30 |
| 20 | 06-Mar | 750.90 | 762.95 | 746.55 | 757.70 | 756.38 | 0.88 | 13,186.95 | 103,918 | 8.05 | 39,076 | 7.30 | 2.96 | 16 |
| 21 | 05-Mar | 738.00 | 756.55 | 729.65 | 751.10 | 744.73 | 1.65 | 13,072.09 | 205,233 | 15.90 | 75,125 | 14.04 | 5.59 | 31 |
| 22 | 04-Mar | 737.00 | 751.55 | 719.00 | 738.90 | 733.16 | -0.24 | 12,859.76 | 364,271 | 28.22 | 155,529 | 29.07 | 11.40 | 65 |
| 23 | 02-Mar | 738.00 | 760.75 | 717.45 | 740.70 | 744.50 | -3.84 | 12,891.09 | 384,069 | 29.75 | 95,423 | 17.84 | 7.10 | 40 |
| 24 | 27-Feb | 779.45 | 807.00 | 765.05 | 770.25 | 785.96 | -1.67 | 13,405.37 | 2,366,059 | 183.29 | 270,116 | 50.49 | 21.23 | 113 |
| 25 | 26-Feb | 779.00 | 806.00 | 752.65 | 783.35 | 785.76 | 9.24 | 13,633.36 | 17,434,400 | 1,350.56 | 796,741 | 148.92 | 62.60 | 333 |
| 26 | 25-Feb | 716.10 | 730.40 | 704.30 | 717.10 | 717.44 | 0.94 | 12,480.35 | 229,177 | 17.75 | 106,013 | 19.82 | 7.61 | 44 |
| 27 | 24-Feb | 725.85 | 747.00 | 705.00 | 710.40 | 717.02 | -2.13 | 12,363.75 | 166,035 | 12.86 | 88,294 | 16.50 | 6.33 | 37 |
| 28 | 23-Feb | 720.90 | 730.00 | 719.25 | 725.85 | 725.14 | 0.92 | 12,632.64 | 41,111 | 3.18 | 26,680 | 4.99 | 1.93 | 11 |
| 29 | 20-Feb | 713.00 | 730.00 | 701.00 | 719.25 | 715.33 | 0.80 | 12,517.77 | 31,524 | 2.44 | 16,326 | 3.05 | 1.17 | 7 |
| 30 | 19-Feb | 724.05 | 728.00 | 709.60 | 713.55 | 718.75 | -1.45 | 12,418.57 | 26,249 | 2.03 | 14,154 | 2.65 | 1.02 | 6 |
| 31 | 18-Feb | 721.20 | 733.85 | 720.50 | 724.05 | 726.99 | 0.40 | 12,601.31 | 30,717 | 2.38 | 14,556 | 2.72 | 1.06 | 6 |
| 32 | 17-Feb | 707.45 | 725.00 | 706.90 | 721.20 | 719.84 | 1.94 | 12,551.71 | 31,290 | 2.42 | 12,962 | 2.42 | 0.93 | 5 |
| 33 | 16-Feb | 704.00 | 717.00 | 693.20 | 707.45 | 704.51 | -0.31 | 12,312.40 | 77,559 | 6.01 | 37,424 | 7.00 | 2.64 | 16 |
| 34 | 13-Feb | 716.00 | 719.65 | 707.65 | 709.65 | 712.53 | -1.55 | 12,350.69 | 32,687 | 2.53 | 18,649 | 3.49 | 1.33 | 8 |
| 35 | 12-Feb | 726.00 | 731.40 | 709.10 | 720.85 | 719.14 | -1.38 | 12,545.62 | 125,885 | 9.75 | 92,949 | 17.37 | 6.68 | 39 |
| 36 | 11-Feb | 733.15 | 739.20 | 728.00 | 730.95 | 731.43 | -0.30 | 12,721.40 | 31,451 | 2.44 | 20,743 | 3.88 | 1.52 | 9 |
| 37 | 10-Feb | 730.20 | 745.25 | 725.60 | 733.15 | 734.08 | 0.40 | 12,759.69 | 44,346 | 3.44 | 24,730 | 4.62 | 1.82 | 10 |
| 38 | 09-Feb | 711.70 | 738.00 | 707.05 | 730.20 | 725.05 | 3.14 | 12,708.34 | 70,476 | 5.46 | 27,510 | 5.14 | 1.99 | 11 |
| 39 | 06-Feb | 698.95 | 715.00 | 698.95 | 708.00 | 707.81 | 0.73 | 12,321.00 | 26,249 | 2.03 | 9,992 | 1.87 | 0.71 | 4 |
| 40 | 05-Feb | 721.55 | 723.20 | 699.00 | 702.90 | 709.36 | -2.08 | 12,233.22 | 43,808 | 3.39 | 24,830 | 4.64 | 1.76 | 10 |
| 41 | 04-Feb | 715.00 | 723.00 | 711.65 | 717.80 | 718.47 | -0.03 | 12,492.54 | 25,882 | 2.00 | 14,104 | 2.64 | 1.01 | 6 |
| 42 | 03-Feb | 715.00 | 728.20 | 707.75 | 718.05 | 719.68 | 2.85 | 12,496.89 | 78,476 | 6.08 | 40,758 | 7.62 | 2.93 | 17 |
| 43 | 02-Feb | 698.10 | 715.00 | 687.00 | 698.15 | 697.28 | 1.68 | 12,150.55 | 140,476 | 10.88 | 61,183 | 11.44 | 4.27 | 25 |
| 44 | 01-Feb | 705.00 | 718.75 | 681.40 | 686.60 | 700.64 | -3.05 | 11,949.53 | 32,895 | 2.55 | 10,986 | 2.05 | 0.77 | 4 |
| 45 | 30-Jan | 675.20 | 738.70 | 675.20 | 708.20 | 717.79 | 3.93 | 12,325.46 | 229,373 | 17.77 | 75,656 | 14.14 | 5.43 | 31 |
| 46 | 29-Jan | 684.00 | 694.30 | 676.25 | 681.40 | 681.58 | -1.73 | 11,859.03 | 119,265 | 9.24 | 84,564 | 15.81 | 5.76 | 35 |
| 47 | 28-Jan | 686.90 | 702.00 | 675.05 | 693.40 | 687.56 | 1.97 | 12,067.88 | 64,846 | 5.02 | 31,286 | 5.85 | 2.15 | 13 |
| 48 | 27-Jan | 686.00 | 689.20 | 666.65 | 680.00 | 679.30 | -1.94 | 11,834.00 | 109,600 | 8.49 | 49,728 | 9.29 | 3.38 | 20 |
| 49 | 23-Jan | 709.95 | 711.25 | 684.30 | 693.45 | 692.75 | -1.58 | 12,068.75 | 30,658 | 2.37 | 13,716 | 2.56 | 0.95 | 6 |
| 50 | 22-Jan | 690.95 | 709.00 | 683.40 | 704.60 | 695.54 | 2.93 | 12,262.80 | 29,817 | 2.31 | 11,739 | 2.19 | 0.82 | 5 |
| 51 | 21-Jan | 702.00 | 706.60 | 676.05 | 684.55 | 686.30 | -2.80 | 11,913.85 | 115,735 | 8.97 | 62,251 | 11.64 | 4.27 | 25 |
| 52 | 20-Jan | 732.20 | 732.20 | 702.00 | 704.30 | 713.16 | -3.12 | 12,257.58 | 35,539 | 2.75 | 12,508 | 2.34 | 0.89 | 5 |
| 53 | 19-Jan | 733.50 | 741.85 | 722.40 | 727.00 | 729.98 | -1.78 | 12,652.00 | 30,286 | 2.35 | 15,315 | 2.86 | 1.12 | 6 |
| 54 | 16-Jan | 723.10 | 749.90 | 723.10 | 740.20 | 740.59 | 1.62 | 12,882.38 | 39,331 | 3.05 | 15,367 | 2.87 | 1.14 | 6 |
| 55 | 14-Jan | 737.80 | 739.55 | 725.00 | 728.40 | 732.30 | -0.75 | 12,677.02 | 26,974 | 2.09 | 13,861 | 2.59 | 1.02 | 6 |
| 56 | 13-Jan | 759.00 | 759.00 | 729.10 | 733.90 | 739.09 | -2.26 | 12,772.74 | 46,731 | 3.62 | 23,816 | 4.45 | 1.76 | 10 |
| 57 | 12-Jan | 771.50 | 774.40 | 746.90 | 750.85 | 760.95 | -1.68 | 13,067.73 | 116,176 | 9.00 | 37,546 | 7.02 | 2.86 | 15 |
| 58 | 09-Jan | 752.65 | 772.20 | 748.55 | 763.70 | 763.87 | 1.11 | 13,291.38 | 102,463 | 7.94 | 46,144 | 8.63 | 3.52 | 19 |
| 59 | 08-Jan | 753.45 | 761.95 | 748.00 | 755.35 | 756.21 | 0.29 | 13,146.05 | 96,390 | 7.47 | 56,978 | 10.65 | 4.31 | 23 |
| 60 | 07-Jan | 752.00 | 758.95 | 735.60 | 753.15 | 747.71 | 0.39 | 13,107.76 | 189,965 | 14.72 | 82,937 | 15.50 | 6.20 | 34 |
| 61 | 06-Jan | 756.10 | 756.65 | 746.00 | 750.20 | 752.95 | -0.89 | 13,056.42 | 12,908 | 1.00 | 5,349 | 1.00 | 0.40 | 2 |
| 62 | 05-Jan | 754.90 | 761.65 | 748.00 | 756.90 | 756.55 | 0.51 | 13,173.03 | 82,170 | 6.37 | 59,838 | 11.18 | 4.53 | 24 |
| 63 | 02-Jan | 746.00 | 763.90 | 725.00 | 753.05 | 752.90 | 0.91 | 13,106.02 | 45,498 | 3.52 | 22,415 | 4.19 | 1.69 | 9 |
| 64 | 01-Jan | 752.10 | 758.95 | 739.25 | 746.25 | 746.37 | -1.13 | 12,987.68 | 86,832 | 6.73 | 55,672 | 10.41 | 4.16 | 23 |
| 65 | 31-Dec | 744.90 | 758.30 | 738.20 | 754.75 | 750.56 | 1.32 | 13,135.61 | 39,623 | 3.07 | 18,873 | 3.53 | 1.42 | 8 |
| 66 | 30-Dec | 743.00 | 748.95 | 726.00 | 744.90 | 738.30 | -0.11 | 12,964.18 | 135,669 | 10.51 | 79,930 | 14.94 | 5.90 | 33 |
| 67 | 29-Dec | 750.00 | 755.95 | 740.55 | 745.70 | 746.22 | -1.88 | 12,978.10 | 88,470 | 6.85 | 41,114 | 7.68 | 3.07 | 17 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB