| 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: 283.1 | Barrier: 314.85; Drift%: 8.46 |
| Basic Industry: Compressors Pumps & Diesel Engines | Total Equity: 113,977,414 | Low52 Date: 16-Mar-2026 | SHP: 75.67 / 2.64 / 8.78 / 12.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 572.8 / 486.2 | Week: 347.95 / 313.55 | Day: 347.0 / 326.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 335.00 | 347.00 | 326.00 | 343.95 | 338.57 | 4.67 | 3,920.25 | 2,248,841 | 13.72 | 781,192 | 11.02 | 26.45 | 532 |
| 2 | 06-Apr | 311.20 | 337.95 | 303.00 | 328.60 | 318.34 | 5.59 | 3,745.30 | 1,134,691 | 6.92 | 439,713 | 6.20 | 14.00 | 299 |
| 3 | 02-Apr | 302.65 | 313.95 | 297.00 | 311.20 | 304.84 | 0.48 | 3,546.98 | 715,558 | 4.36 | 263,743 | 3.72 | 8.04 | 180 |
| 4 | 01-Apr | 302.85 | 314.85 | 302.80 | 309.70 | 310.11 | 6.68 | 3,529.88 | 786,450 | 4.80 | 332,249 | 4.69 | 10.30 | 226 |
| 5 | 30-Mar | 299.00 | 304.65 | 288.00 | 290.30 | 294.84 | -4.29 | 3,308.76 | 878,635 | 5.36 | 395,015 | 5.57 | 11.65 | 269 |
| 6 | 27-Mar | 311.05 | 311.05 | 299.20 | 303.30 | 303.10 | -3.33 | 3,456.93 | 873,928 | 5.33 | 424,853 | 5.99 | 12.88 | 289 |
| 7 | 25-Mar | 308.00 | 321.95 | 308.00 | 313.75 | 316.92 | 2.03 | 3,576.04 | 829,380 | 5.06 | 440,094 | 6.21 | 13.95 | 300 |
| 8 | 24-Mar | 304.00 | 312.00 | 295.05 | 307.50 | 304.30 | 3.78 | 3,504.81 | 910,266 | 5.55 | 377,295 | 5.32 | 11.48 | 257 |
| 9 | 23-Mar | 310.00 | 310.00 | 292.65 | 296.30 | 299.08 | -5.79 | 3,377.15 | 1,013,398 | 6.18 | 556,862 | 7.85 | 16.65 | 379 |
| 10 | 20-Mar | 310.25 | 332.00 | 306.10 | 314.50 | 322.13 | 3.23 | 3,584.59 | 1,262,230 | 7.70 | 399,838 | 5.64 | 12.88 | 272 |
| 11 | 19-Mar | 308.65 | 315.90 | 301.55 | 304.65 | 309.49 | -4.39 | 3,472.32 | 647,128 | 3.95 | 285,844 | 4.03 | 8.85 | 195 |
| 12 | 18-Mar | 308.00 | 323.80 | 303.00 | 318.65 | 316.61 | 5.20 | 3,631.89 | 1,187,643 | 7.24 | 415,901 | 5.86 | 13.17 | 283 |
| 13 | 17-Mar | 296.00 | 307.30 | 289.65 | 302.90 | 300.78 | 3.80 | 3,452.38 | 1,236,064 | 7.54 | 607,653 | 8.57 | 18.28 | 414 |
| 14 | 16-Mar | 293.50 | 296.00 | 283.10 | 291.80 | 288.87 | -0.34 | 3,325.86 | 943,429 | 5.75 | 297,985 | 4.20 | 8.61 | 203 |
| 15 | 13-Mar | 305.75 | 306.65 | 292.00 | 292.80 | 296.26 | -4.52 | 3,337.26 | 837,826 | 5.11 | 384,295 | 5.42 | 11.39 | 262 |
| 16 | 12-Mar | 316.90 | 316.90 | 296.50 | 306.65 | 304.26 | -3.72 | 3,495.12 | 1,658,819 | 10.12 | 452,380 | 6.38 | 13.76 | 308 |
| 17 | 11-Mar | 320.00 | 330.95 | 316.00 | 318.50 | 327.64 | 5.85 | 3,630.18 | 4,097,513 | 24.99 | 1,428,885 | 20.15 | 46.82 | 973 |
| 18 | 10-Mar | 293.00 | 303.00 | 287.00 | 300.90 | 295.02 | 3.81 | 3,429.58 | 1,045,024 | 6.37 | 466,696 | 6.58 | 13.77 | 318 |
| 19 | 09-Mar | 296.55 | 299.00 | 286.55 | 289.85 | 290.22 | -4.05 | 3,303.64 | 590,371 | 3.60 | 317,325 | 4.47 | 9.21 | 216 |
| 20 | 06-Mar | 303.25 | 309.40 | 301.20 | 302.10 | 304.17 | -0.77 | 3,443.26 | 370,278 | 2.26 | 180,178 | 2.54 | 5.48 | 123 |
| 21 | 05-Mar | 301.90 | 308.00 | 296.90 | 304.45 | 300.83 | 2.11 | 3,470.04 | 463,802 | 2.83 | 196,772 | 2.77 | 5.92 | 134 |
| 22 | 04-Mar | 299.00 | 305.90 | 296.00 | 298.15 | 300.14 | -2.23 | 3,398.24 | 447,669 | 2.73 | 181,062 | 2.55 | 5.43 | 123 |
| 23 | 02-Mar | 300.05 | 310.30 | 297.20 | 304.95 | 303.76 | -3.39 | 3,475.74 | 656,646 | 4.01 | 258,036 | 3.64 | 7.84 | 176 |
| 24 | 27-Feb | 321.00 | 321.45 | 313.55 | 315.65 | 316.22 | -1.76 | 3,597.70 | 424,757 | 2.59 | 188,920 | 2.66 | 5.97 | 129 |
| 25 | 26-Feb | 324.30 | 332.85 | 320.15 | 321.30 | 326.31 | -0.93 | 3,662.09 | 475,716 | 2.90 | 207,626 | 2.93 | 6.78 | 141 |
| 26 | 25-Feb | 324.25 | 331.95 | 315.00 | 324.30 | 323.31 | 0.51 | 3,696.29 | 1,105,243 | 6.74 | 486,300 | 6.86 | 15.72 | 331 |
| 27 | 24-Feb | 334.00 | 335.65 | 318.50 | 322.65 | 324.56 | -4.30 | 3,677.48 | 889,015 | 5.42 | 419,876 | 5.92 | 13.63 | 286 |
| 28 | 23-Feb | 345.10 | 347.95 | 333.30 | 337.15 | 338.46 | -0.66 | 3,842.75 | 351,446 | 2.14 | 136,315 | 1.92 | 4.61 | 93 |
| 29 | 20-Feb | 341.00 | 346.00 | 337.55 | 339.40 | 341.32 | -1.14 | 3,868.39 | 359,228 | 2.19 | 161,602 | 2.28 | 5.52 | 110 |
| 30 | 19-Feb | 358.30 | 359.20 | 341.00 | 343.30 | 349.72 | -3.81 | 3,912.84 | 530,611 | 3.24 | 234,396 | 3.31 | 8.20 | 160 |
| 31 | 18-Feb | 355.00 | 364.50 | 349.75 | 356.90 | 356.99 | 1.49 | 4,067.85 | 1,344,724 | 8.20 | 551,545 | 7.78 | 19.69 | 375 |
| 32 | 17-Feb | 333.95 | 356.50 | 332.60 | 351.65 | 346.52 | 5.33 | 4,008.02 | 1,562,860 | 9.53 | 739,980 | 10.43 | 25.64 | 504 |
| 33 | 16-Feb | 334.05 | 341.20 | 328.15 | 333.85 | 333.84 | 0.18 | 3,805.14 | 812,154 | 4.95 | 302,367 | 4.26 | 10.09 | 206 |
| 34 | 13-Feb | 348.50 | 348.50 | 329.50 | 333.25 | 334.49 | -5.02 | 3,798.30 | 1,783,443 | 10.88 | 908,200 | 12.81 | 30.38 | 618 |
| 35 | 12-Feb | 356.75 | 367.45 | 349.35 | 350.85 | 358.64 | -1.65 | 3,998.90 | 1,266,504 | 7.73 | 554,453 | 7.82 | 19.88 | 377 |
| 36 | 11-Feb | 379.80 | 380.60 | 354.00 | 356.75 | 362.21 | -5.60 | 4,066.14 | 1,795,842 | 10.95 | 981,962 | 13.85 | 35.57 | 668 |
| 37 | 10-Feb | 384.50 | 387.80 | 368.40 | 377.90 | 377.53 | -0.29 | 4,307.21 | 1,074,364 | 6.55 | 448,521 | 6.32 | 16.93 | 305 |
| 38 | 09-Feb | 385.00 | 402.80 | 375.50 | 379.00 | 389.60 | -0.07 | 4,319.00 | 2,524,730 | 15.40 | 1,243,002 | 17.53 | 48.43 | 846 |
| 39 | 06-Feb | 380.00 | 383.40 | 368.30 | 379.25 | 375.24 | -0.60 | 4,322.59 | 344,774 | 2.10 | 134,238 | 1.89 | 5.04 | 109 |
| 40 | 05-Feb | 394.00 | 397.80 | 378.10 | 381.55 | 383.93 | -3.49 | 4,348.81 | 460,641 | 2.81 | 214,471 | 3.02 | 8.23 | 174 |
| 41 | 04-Feb | 387.80 | 398.65 | 381.10 | 395.35 | 388.75 | 2.25 | 4,506.10 | 571,358 | 3.49 | 275,156 | 3.88 | 10.70 | 224 |
| 42 | 03-Feb | 394.20 | 395.00 | 378.80 | 386.65 | 383.29 | 1.99 | 4,406.94 | 1,038,466 | 6.33 | 522,453 | 7.37 | 20.03 | 425 |
| 43 | 02-Feb | 374.00 | 384.45 | 365.00 | 379.10 | 373.59 | 1.08 | 4,320.88 | 436,204 | 2.66 | 178,339 | 2.51 | 6.66 | 145 |
| 44 | 01-Feb | 399.15 | 409.00 | 360.50 | 375.05 | 389.04 | -5.29 | 4,274.72 | 541,660 | 3.30 | 156,729 | 2.21 | 6.10 | 127 |
| 45 | 30-Jan | 378.30 | 400.00 | 373.40 | 396.00 | 390.28 | 4.17 | 4,513.00 | 869,914 | 5.31 | 437,526 | 6.17 | 17.08 | 356 |
| 46 | 29-Jan | 386.00 | 387.00 | 372.15 | 380.15 | 379.07 | -1.07 | 4,332.85 | 458,384 | 2.80 | 242,694 | 3.42 | 9.20 | 197 |
| 47 | 28-Jan | 390.80 | 400.65 | 383.00 | 384.25 | 387.69 | -1.66 | 4,379.58 | 791,047 | 4.83 | 507,103 | 7.15 | 19.66 | 412 |
| 48 | 27-Jan | 401.95 | 402.00 | 386.35 | 390.75 | 393.83 | -2.13 | 4,453.67 | 508,104 | 3.10 | 278,190 | 3.92 | 10.96 | 226 |
| 49 | 23-Jan | 424.05 | 425.90 | 395.60 | 399.25 | 405.01 | -5.85 | 4,550.55 | 405,877 | 2.48 | 190,475 | 2.69 | 7.71 | 155 |
| 50 | 22-Jan | 420.00 | 425.95 | 415.05 | 424.05 | 421.58 | 3.67 | 4,833.21 | 242,002 | 1.48 | 115,231 | 1.62 | 4.86 | 94 |
| 51 | 21-Jan | 423.50 | 424.70 | 404.50 | 409.05 | 411.86 | -3.23 | 4,662.25 | 505,579 | 3.08 | 190,944 | 2.69 | 7.86 | 155 |
| 52 | 20-Jan | 433.50 | 435.95 | 415.50 | 422.70 | 425.71 | -2.49 | 4,817.83 | 418,827 | 2.55 | 175,847 | 2.48 | 7.49 | 143 |
| 53 | 19-Jan | 450.50 | 451.20 | 431.10 | 433.50 | 439.74 | -3.77 | 4,940.92 | 367,587 | 2.24 | 178,048 | 2.51 | 7.83 | 145 |
| 54 | 16-Jan | 463.95 | 464.95 | 449.00 | 450.50 | 455.98 | -2.52 | 5,134.68 | 229,062 | 1.40 | 116,252 | 1.64 | 5.30 | 95 |
| 55 | 14-Jan | 456.10 | 478.55 | 455.00 | 462.15 | 465.60 | 1.33 | 5,267.47 | 656,277 | 4.00 | 158,558 | 2.24 | 7.38 | 129 |
| 56 | 13-Jan | 464.00 | 464.60 | 451.00 | 456.10 | 456.86 | -0.45 | 5,198.51 | 295,661 | 1.80 | 121,364 | 1.71 | 5.54 | 99 |
| 57 | 12-Jan | 474.00 | 478.75 | 453.05 | 458.15 | 460.03 | -3.08 | 5,221.88 | 684,855 | 4.18 | 293,873 | 4.14 | 13.52 | 239 |
| 58 | 09-Jan | 491.00 | 493.35 | 470.00 | 472.70 | 480.15 | -4.19 | 5,387.71 | 477,523 | 2.91 | 198,779 | 2.80 | 9.54 | 162 |
| 59 | 08-Jan | 513.80 | 516.55 | 490.00 | 493.35 | 501.46 | -3.94 | 5,623.08 | 437,971 | 2.67 | 220,438 | 3.11 | 11.05 | 179 |
| 60 | 07-Jan | 514.00 | 524.75 | 505.00 | 513.60 | 513.77 | 1.65 | 5,853.88 | 670,171 | 4.09 | 215,854 | 3.04 | 11.09 | 176 |
| 61 | 06-Jan | 505.00 | 508.60 | 486.50 | 505.25 | 497.37 | 0.38 | 5,758.71 | 559,412 | 3.41 | 231,225 | 3.26 | 11.50 | 188 |
| 62 | 05-Jan | 529.95 | 530.30 | 498.00 | 503.35 | 505.52 | -4.75 | 5,737.05 | 852,664 | 5.20 | 452,229 | 6.38 | 22.86 | 368 |
| 63 | 02-Jan | 527.80 | 538.00 | 522.60 | 528.45 | 530.36 | 0.59 | 6,023.14 | 376,571 | 2.30 | 179,841 | 2.54 | 9.54 | 146 |
| 64 | 01-Jan | 529.95 | 530.15 | 521.00 | 525.35 | 524.85 | -0.33 | 5,987.80 | 194,866 | 1.19 | 90,404 | 1.27 | 4.74 | 74 |
| 65 | 31-Dec | 523.00 | 534.75 | 522.55 | 527.10 | 529.26 | 0.71 | 6,007.75 | 163,939 | 1.00 | 70,915 | 1.00 | 3.75 | 58 |
| 66 | 30-Dec | 536.00 | 536.00 | 519.20 | 523.40 | 525.20 | -2.30 | 5,965.58 | 241,688 | 1.47 | 129,187 | 1.82 | 6.78 | 105 |
| 67 | 29-Dec | 542.50 | 542.50 | 523.30 | 535.70 | 532.20 | -1.34 | 6,105.77 | 276,247 | 1.69 | 117,671 | 1.66 | 6.26 | 96 |
Similar Stocks: OSWALPUMPS