| Macro-sector: Industrials | Band: None | High52 Price: 888.4 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 614.25 | Barrier: 721.85; Drift%: -13.36 |
| Basic Industry: Compressors Pumps & Diesel Engines | Total Equity: 113,977,414 | Low52 Date: 23-Jun-2025 | SHP: 75.67 / 3.76 / 9.78 / 10.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 840.0 / 717.3 | Week: 748.85 / 723.3 | Day: 659.0 / 629.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 656.00 | 659.00 | 629.40 | 636.75 | 637.44 | -2.07 | 7,257.51 | 458,196 | 4.26 | 268,203 | 4.55 | 17.10 | 218 |
| 2 | 11-Nov | 677.00 | 677.05 | 647.25 | 650.20 | 652.67 | -3.66 | 7,410.81 | 373,830 | 3.47 | 216,303 | 3.67 | 14.12 | 176 |
| 3 | 10-Nov | 709.85 | 713.00 | 671.85 | 674.90 | 688.42 | -4.34 | 7,692.34 | 260,334 | 2.42 | 123,980 | 2.10 | 8.54 | 101 |
| 4 | 07-Nov | 675.15 | 710.00 | 662.45 | 705.50 | 689.23 | 4.49 | 8,041.11 | 326,802 | 3.04 | 155,969 | 2.65 | 10.75 | 127 |
| 5 | 06-Nov | 709.85 | 711.95 | 672.85 | 675.20 | 684.17 | -4.69 | 7,695.75 | 414,147 | 3.85 | 250,515 | 4.25 | 17.14 | 204 |
| 6 | 04-Nov | 720.00 | 721.85 | 705.00 | 708.45 | 710.80 | -1.72 | 8,074.73 | 156,836 | 1.46 | 86,734 | 1.47 | 6.17 | 70 |
| 7 | 03-Nov | 725.90 | 725.90 | 715.00 | 720.85 | 719.68 | -0.70 | 8,216.06 | 143,325 | 1.33 | 87,155 | 1.48 | 6.27 | 71 |
| 8 | 31-Oct | 730.00 | 734.45 | 723.30 | 725.90 | 727.04 | -0.45 | 8,273.62 | 107,618 | 1.00 | 66,148 | 1.12 | 4.81 | 54 |
| 9 | 30-Oct | 738.95 | 739.00 | 724.95 | 729.20 | 729.59 | -1.33 | 8,311.23 | 179,477 | 1.67 | 114,233 | 1.94 | 8.33 | 93 |
| 10 | 29-Oct | 745.00 | 746.00 | 736.30 | 739.05 | 739.29 | 0.18 | 8,423.50 | 153,846 | 1.43 | 97,565 | 1.66 | 7.21 | 79 |
| 11 | 28-Oct | 733.90 | 743.70 | 731.15 | 737.75 | 737.63 | 0.52 | 8,408.68 | 184,092 | 1.71 | 104,115 | 1.77 | 7.68 | 85 |
| 12 | 27-Oct | 748.85 | 748.85 | 728.50 | 733.90 | 734.93 | -1.54 | 8,364.80 | 248,803 | 2.31 | 159,720 | 2.71 | 11.74 | 130 |
| 13 | 24-Oct | 760.00 | 763.75 | 737.00 | 745.40 | 744.71 | -1.68 | 8,495.88 | 179,491 | 1.67 | 95,395 | 1.62 | 7.10 | 77 |
| 14 | 23-Oct | 770.00 | 772.10 | 756.00 | 758.15 | 761.53 | -1.51 | 8,641.20 | 146,045 | 1.36 | 80,059 | 1.36 | 6.10 | 65 |
| 15 | 21-Oct | 779.00 | 779.00 | 767.55 | 769.75 | 771.25 | 1.66 | 8,773.41 | 135,369 | 1.26 | 85,929 | 1.46 | 6.63 | 70 |
| 16 | 20-Oct | 745.00 | 764.80 | 730.25 | 757.20 | 746.87 | 3.27 | 8,630.37 | 289,655 | 2.69 | 153,919 | 2.61 | 11.50 | 125 |
| 17 | 17-Oct | 747.95 | 747.95 | 729.90 | 733.25 | 734.25 | -1.61 | 8,357.39 | 207,390 | 1.93 | 115,163 | 1.95 | 8.46 | 94 |
| 18 | 16-Oct | 743.25 | 749.30 | 738.05 | 745.25 | 741.93 | 1.07 | 8,494.17 | 144,742 | 1.34 | 60,473 | 1.03 | 4.49 | 49 |
| 19 | 15-Oct | 739.55 | 742.55 | 734.45 | 737.35 | 738.34 | -0.79 | 8,404.12 | 208,272 | 1.94 | 128,424 | 2.18 | 9.48 | 104 |
| 20 | 14-Oct | 759.95 | 760.95 | 736.00 | 743.20 | 744.97 | -2.14 | 8,470.80 | 177,832 | 1.65 | 97,106 | 1.65 | 7.23 | 79 |
| 21 | 13-Oct | 773.95 | 773.95 | 756.10 | 759.45 | 761.97 | -1.87 | 8,656.01 | 229,609 | 2.13 | 116,526 | 1.98 | 8.88 | 95 |
| 22 | 10-Oct | 735.00 | 790.00 | 735.00 | 773.95 | 767.52 | 6.10 | 8,821.28 | 1,129,616 | 10.50 | 283,387 | 4.81 | 21.75 | 230 |
| 23 | 09-Oct | 725.10 | 739.80 | 725.00 | 729.45 | 730.35 | -0.12 | 8,314.08 | 202,574 | 1.88 | 90,718 | 1.54 | 6.63 | 74 |
| 24 | 08-Oct | 749.60 | 762.85 | 725.10 | 730.35 | 742.17 | -2.71 | 8,324.34 | 244,706 | 2.27 | 120,446 | 2.04 | 8.94 | 98 |
| 25 | 07-Oct | 774.00 | 775.15 | 746.00 | 750.70 | 754.72 | -3.12 | 8,556.28 | 196,121 | 1.82 | 94,766 | 1.61 | 7.15 | 77 |
| 26 | 06-Oct | 752.40 | 780.00 | 747.35 | 774.85 | 767.67 | 2.87 | 8,831.54 | 317,144 | 2.95 | 157,907 | 2.68 | 12.12 | 128 |
| 27 | 03-Oct | 734.65 | 759.00 | 729.90 | 753.25 | 746.96 | 2.66 | 8,585.35 | 274,656 | 2.55 | 143,129 | 2.43 | 10.69 | 116 |
| 28 | 01-Oct | 727.60 | 737.25 | 722.40 | 733.70 | 729.59 | 1.62 | 8,362.52 | 175,444 | 1.63 | 82,033 | 1.39 | 5.99 | 67 |
| 29 | 30-Sep | 733.05 | 739.30 | 717.30 | 722.00 | 726.56 | -1.15 | 8,229.00 | 171,914 | 1.60 | 74,722 | 1.27 | 5.43 | 61 |
| 30 | 29-Sep | 727.90 | 744.65 | 725.10 | 730.40 | 735.19 | 0.80 | 8,324.91 | 385,898 | 3.59 | 156,033 | 2.65 | 11.47 | 127 |
| 31 | 26-Sep | 746.00 | 750.05 | 720.55 | 724.60 | 733.77 | -2.88 | 8,258.80 | 303,940 | 2.82 | 154,454 | 2.62 | 11.33 | 125 |
| 32 | 25-Sep | 763.00 | 777.05 | 742.20 | 746.05 | 758.69 | -2.32 | 8,503.28 | 316,026 | 2.94 | 150,854 | 2.56 | 11.45 | 123 |
| 33 | 24-Sep | 782.70 | 788.70 | 762.25 | 763.75 | 771.92 | -2.45 | 8,705.02 | 309,071 | 2.87 | 151,772 | 2.58 | 11.72 | 123 |
| 34 | 23-Sep | 788.00 | 802.90 | 781.95 | 782.90 | 790.48 | -0.19 | 8,923.29 | 247,294 | 2.30 | 110,488 | 1.88 | 8.73 | 90 |
| 35 | 22-Sep | 791.00 | 791.80 | 779.80 | 784.40 | 783.65 | -0.94 | 8,940.39 | 214,355 | 1.99 | 116,717 | 1.98 | 9.15 | 95 |
| 36 | 19-Sep | 794.10 | 802.95 | 790.00 | 791.85 | 794.88 | -0.35 | 9,025.30 | 197,274 | 1.83 | 96,826 | 1.64 | 7.70 | 79 |
| 37 | 18-Sep | 799.85 | 802.65 | 787.25 | 794.60 | 795.19 | 0.11 | 9,056.65 | 301,466 | 2.80 | 139,831 | 2.37 | 11.12 | 114 |
| 38 | 17-Sep | 789.95 | 795.65 | 777.90 | 793.75 | 786.77 | 1.26 | 9,046.96 | 566,792 | 5.27 | 279,740 | 4.75 | 22.01 | 227 |
| 39 | 16-Sep | 822.00 | 825.95 | 776.25 | 783.90 | 795.15 | -4.64 | 8,934.69 | 933,953 | 8.68 | 505,611 | 8.58 | 40.20 | 411 |
| 40 | 15-Sep | 811.35 | 840.00 | 811.35 | 822.00 | 828.92 | 1.43 | 9,368.00 | 533,386 | 4.96 | 215,271 | 3.65 | 17.84 | 175 |
| 41 | 12-Sep | 812.00 | 817.00 | 803.20 | 810.45 | 811.67 | -0.07 | 9,237.30 | 178,260 | 1.66 | 58,912 | 1.00 | 4.78 | 48 |
| 42 | 11-Sep | 800.05 | 819.50 | 799.00 | 811.05 | 810.43 | 1.39 | 9,244.14 | 193,969 | 1.80 | 82,389 | 1.40 | 6.68 | 67 |
| 43 | 10-Sep | 818.50 | 818.50 | 795.65 | 799.90 | 806.17 | -1.25 | 9,117.05 | 264,440 | 2.46 | 119,014 | 2.02 | 9.59 | 97 |
Similar Stocks: OSWALPUMPS