| Macro-sector: Industrials | Band: 20 | High52 Price: 373.3 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Jul-2024 | Bumper: 240.0; Drift%: 14.6 |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 175.25 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 62,815,220 | Low52 Date: 07-Apr-2025 | SHP: 66.62 / 0.14 / 1.0 / 32.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 326.85 / 186.0 | Month: 240.84 / 186.0 | Week: 271.01 / 231.28 | Day: 283.3 / 264.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 264.01 | 283.30 | 264.01 | 281.02 | 278.04 | 5.59 | 1,765.23 | 451,136 | 11.61 | 192,610 | 10.77 | 5.36 | 0.95 |
| 2 | 20-May | 273.40 | 275.80 | 264.35 | 266.14 | 269.51 | -1.67 | 1,671.76 | 196,824 | 5.07 | 91,678 | 5.12 | 2.47 | 0.45 |
| 3 | 19-May | 280.80 | 280.80 | 263.08 | 270.67 | 271.33 | 0.88 | 1,700.22 | 569,214 | 14.65 | 227,629 | 12.72 | 6.18 | 1.12 |
| 4 | 16-May | 265.90 | 271.01 | 264.80 | 268.30 | 267.96 | 1.69 | 1,685.33 | 239,837 | 6.17 | 107,480 | 6.01 | 2.88 | 0.53 |
| 5 | 15-May | 261.00 | 270.30 | 261.00 | 263.84 | 264.89 | 2.64 | 1,657.32 | 349,153 | 8.99 | 121,202 | 6.78 | 3.21 | 0.59 |
| 6 | 14-May | 249.05 | 261.99 | 247.00 | 257.06 | 253.29 | 4.03 | 1,614.73 | 335,189 | 8.63 | 158,903 | 8.88 | 4.02 | 0.78 |
| 7 | 13-May | 240.40 | 249.00 | 240.00 | 247.11 | 245.00 | 3.33 | 1,552.23 | 247,023 | 6.36 | 106,805 | 5.97 | 2.00 | 0.52 |
| 8 | 12-May | 235.10 | 243.33 | 231.28 | 239.14 | 237.84 | 6.58 | 1,502.16 | 364,931 | 9.40 | 131,779 | 7.37 | 3.13 | 0.65 |
| 9 | 09-May | 225.00 | 228.30 | 220.01 | 224.38 | 223.49 | -0.78 | 1,409.45 | 137,821 | 3.55 | 53,078 | 2.97 | 1.19 | 0.26 |
| 10 | 08-May | 232.66 | 237.00 | 224.05 | 226.15 | 231.70 | -2.11 | 1,420.57 | 159,604 | 4.11 | 62,975 | 3.52 | 1.46 | 0.31 |
| 11 | 07-May | 228.90 | 232.80 | 221.36 | 231.02 | 227.06 | 1.15 | 1,451.16 | 140,153 | 3.61 | 51,948 | 2.90 | 1.18 | 0.25 |
| 12 | 06-May | 231.00 | 239.70 | 226.00 | 228.40 | 232.82 | -1.07 | 1,434.70 | 241,494 | 6.22 | 105,678 | 5.91 | 2.46 | 0.52 |
| 13 | 05-May | 216.21 | 249.90 | 216.21 | 230.88 | 231.36 | 5.88 | 1,450.28 | 301,041 | 7.75 | 96,815 | 5.41 | 2.24 | 0.47 |
| 14 | 02-May | 218.10 | 225.19 | 216.70 | 218.06 | 220.88 | -0.89 | 1,369.75 | 94,202 | 2.43 | 41,067 | 2.30 | 0.91 | 0.20 |
| 15 | 30-Apr | 227.00 | 228.28 | 217.76 | 220.01 | 222.81 | -2.79 | 1,382.00 | 77,353 | 1.99 | 42,328 | 2.37 | 0.94 | 0.21 |
| 16 | 29-Apr | 230.00 | 233.09 | 226.01 | 226.32 | 228.21 | -0.55 | 1,421.63 | 38,841 | 1.00 | 17,888 | 1.00 | 0.41 | 0.09 |
| 17 | 28-Apr | 228.99 | 229.93 | 224.51 | 227.58 | 227.54 | -0.62 | 1,429.55 | 61,709 | 1.59 | 26,923 | 1.51 | 0.61 | 0.13 |
| 18 | 25-Apr | 235.00 | 236.72 | 224.00 | 229.01 | 229.30 | -3.17 | 1,438.53 | 179,908 | 4.63 | 75,928 | 4.24 | 1.74 | 0.37 |
| 19 | 24-Apr | 238.10 | 243.33 | 235.99 | 236.51 | 238.89 | -0.70 | 1,485.64 | 160,575 | 4.13 | 74,351 | 4.16 | 1.78 | 0.36 |
| 20 | 23-Apr | 237.70 | 240.00 | 228.11 | 238.17 | 236.39 | 1.72 | 1,496.07 | 280,805 | 7.23 | 120,834 | 6.75 | 2.86 | 0.59 |
| 21 | 22-Apr | 229.95 | 237.00 | 229.95 | 234.14 | 234.48 | 2.76 | 1,470.76 | 585,694 | 15.08 | 257,933 | 14.42 | 6.05 | 1.26 |
| 22 | 21-Apr | 230.00 | 231.87 | 219.00 | 227.85 | 225.29 | -0.40 | 1,431.24 | 814,777 | 20.98 | 323,171 | 18.07 | 7.28 | 1.58 |
| 23 | 17-Apr | 229.04 | 248.00 | 225.35 | 228.76 | 236.74 | 5.19 | 1,436.96 | 2,211,743 | 56.94 | 375,282 | 20.98 | 8.88 | 1.84 |
| 24 | 16-Apr | 218.90 | 221.70 | 216.66 | 217.48 | 219.03 | -0.15 | 1,366.11 | 50,423 | 1.30 | 24,717 | 1.38 | 0.54 | 0.12 |
| 25 | 15-Apr | 215.50 | 218.60 | 212.90 | 217.80 | 217.12 | 2.45 | 1,368.12 | 68,289 | 1.76 | 30,391 | 1.70 | 0.66 | 0.15 |
| 26 | 11-Apr | 209.00 | 214.58 | 209.00 | 212.60 | 212.20 | 3.25 | 1,335.45 | 76,557 | 1.97 | 31,615 | 1.77 | 0.67 | 0.15 |
| 27 | 09-Apr | 201.80 | 209.00 | 200.31 | 205.91 | 202.94 | 0.67 | 1,293.43 | 67,728 | 1.74 | 19,088 | 1.07 | 0.39 | 0.09 |
| 28 | 08-Apr | 202.00 | 215.00 | 200.00 | 204.53 | 204.97 | 3.02 | 1,284.76 | 103,883 | 2.67 | 34,922 | 1.95 | 0.72 | 0.17 |
| 29 | 07-Apr | 175.36 | 199.99 | 175.25 | 198.54 | 194.53 | -5.57 | 1,247.13 | 158,430 | 4.08 | 59,481 | 3.33 | 1.16 | 0.29 |
| 30 | 04-Apr | 221.35 | 222.45 | 209.00 | 210.26 | 213.65 | -4.90 | 1,320.75 | 131,858 | 3.39 | 64,306 | 3.59 | 1.37 | 0.32 |
| 31 | 03-Apr | 214.51 | 225.00 | 213.50 | 221.10 | 219.09 | 2.61 | 1,388.84 | 134,662 | 3.47 | 49,547 | 2.77 | 1.09 | 0.24 |
| 32 | 02-Apr | 217.00 | 218.28 | 210.00 | 215.48 | 213.97 | -0.25 | 1,353.54 | 103,445 | 2.66 | 38,587 | 2.16 | 0.83 | 0.19 |
| 33 | 01-Apr | 205.95 | 220.00 | 205.51 | 216.02 | 216.33 | 5.38 | 1,356.93 | 405,473 | 10.44 | 45,537 | 2.55 | 0.99 | 0.22 |
| 34 | 28-Mar | 214.30 | 220.26 | 203.10 | 205.00 | 208.49 | -3.28 | 1,287.00 | 286,888 | 7.39 | 150,403 | 8.41 | 3.14 | 0.74 |
| 35 | 27-Mar | 213.50 | 217.40 | 209.93 | 211.96 | 212.43 | -0.19 | 1,331.43 | 203,156 | 5.23 | 109,250 | 6.11 | 2.32 | 0.54 |
| 36 | 26-Mar | 222.40 | 226.26 | 211.05 | 212.37 | 216.48 | -3.86 | 1,334.01 | 109,352 | 2.82 | 56,202 | 3.14 | 1.22 | 0.28 |
| 37 | 25-Mar | 233.97 | 234.95 | 220.00 | 220.89 | 225.57 | -5.12 | 1,387.53 | 159,980 | 4.12 | 79,829 | 4.46 | 1.80 | 0.39 |
| 38 | 24-Mar | 229.72 | 240.84 | 228.50 | 232.80 | 236.63 | 1.33 | 1,462.34 | 328,572 | 8.46 | 113,082 | 6.32 | 2.68 | 0.55 |
| 39 | 21-Mar | 229.29 | 234.50 | 226.01 | 229.75 | 231.50 | 0.72 | 1,443.18 | 127,722 | 3.29 | 64,910 | 3.63 | 1.50 | 0.32 |
| 40 | 20-Mar | 231.36 | 232.99 | 222.52 | 228.11 | 227.59 | -0.70 | 1,432.88 | 99,142 | 2.55 | 44,421 | 2.48 | 1.01 | 0.22 |
| 41 | 19-Mar | 217.10 | 239.99 | 217.10 | 229.71 | 230.90 | 6.35 | 1,442.93 | 342,554 | 8.82 | 151,451 | 8.47 | 3.50 | 0.74 |
| 42 | 18-Mar | 218.00 | 219.60 | 214.00 | 216.00 | 216.32 | 1.39 | 1,356.00 | 84,848 | 2.18 | 44,180 | 2.47 | 0.96 | 0.22 |
| 43 | 17-Mar | 216.00 | 219.19 | 212.75 | 213.04 | 215.34 | -1.80 | 1,338.22 | 74,443 | 1.92 | 45,022 | 2.52 | 0.97 | 0.22 |
| 44 | 13-Mar | 222.79 | 223.41 | 213.70 | 216.94 | 219.02 | -1.86 | 1,362.71 | 79,801 | 2.05 | 47,398 | 2.65 | 1.04 | 0.23 |
| 45 | 12-Mar | 215.80 | 225.00 | 215.80 | 221.05 | 221.36 | 2.96 | 1,388.53 | 88,130 | 2.27 | 34,046 | 1.90 | 0.75 | 0.17 |
| 46 | 11-Mar | 215.00 | 225.05 | 212.00 | 214.70 | 219.57 | -0.98 | 1,348.64 | 162,801 | 4.19 | 38,844 | 2.17 | 0.85 | 0.19 |
| 47 | 10-Mar | 228.35 | 237.59 | 215.31 | 216.83 | 225.87 | -4.74 | 1,362.02 | 145,551 | 3.75 | 54,770 | 3.06 | 1.24 | 0.27 |
| 48 | 07-Mar | 211.75 | 231.38 | 211.75 | 227.63 | 224.96 | 6.80 | 1,429.86 | 266,177 | 6.85 | 104,541 | 5.84 | 2.35 | 0.51 |
| 49 | 06-Mar | 215.90 | 220.00 | 211.75 | 213.14 | 214.92 | 0.14 | 1,338.84 | 145,583 | 3.75 | 73,648 | 4.12 | 1.58 | 0.36 |
| 50 | 05-Mar | 195.05 | 216.86 | 195.05 | 212.84 | 209.52 | 10.74 | 1,336.96 | 327,871 | 8.44 | 79,879 | 4.47 | 1.67 | 0.39 |
| 51 | 04-Mar | 188.00 | 196.77 | 186.61 | 192.19 | 192.52 | 1.73 | 1,207.25 | 71,257 | 1.83 | 31,751 | 1.77 | 0.61 | 0.16 |
| 52 | 03-Mar | 196.10 | 202.00 | 186.00 | 188.92 | 190.45 | -3.54 | 1,186.71 | 137,574 | 3.54 | 69,105 | 3.86 | 1.32 | 0.34 |
| 53 | 28-Feb | 204.00 | 205.60 | 194.00 | 195.85 | 197.82 | -4.23 | 1,230.24 | 122,774 | 3.16 | 62,036 | 3.47 | 1.23 | 0.30 |
| 54 | 27-Feb | 208.00 | 210.35 | 203.00 | 204.50 | 206.09 | -3.20 | 1,284.57 | 77,007 | 1.98 | 39,569 | 2.21 | 0.82 | 0.19 |
| 55 | 25-Feb | 217.40 | 219.30 | 208.05 | 211.25 | 213.96 | -2.42 | 1,326.97 | 50,051 | 1.29 | 28,029 | 1.57 | 0.60 | 0.14 |
| 56 | 24-Feb | 214.00 | 225.50 | 211.15 | 216.50 | 215.17 | -0.87 | 1,359.95 | 75,455 | 1.94 | 40,250 | 2.25 | 0.87 | 0.20 |
| 57 | 21-Feb | 223.90 | 228.50 | 217.00 | 218.40 | 221.13 | -1.95 | 1,371.88 | 80,878 | 2.08 | 43,112 | 2.41 | 0.95 | 0.21 |
| 58 | 20-Feb | 218.00 | 225.25 | 214.80 | 222.75 | 221.99 | 2.77 | 1,399.21 | 89,138 | 2.29 | 49,432 | 2.76 | 1.10 | 0.24 |
| 59 | 19-Feb | 206.00 | 218.95 | 205.60 | 216.75 | 215.17 | 5.45 | 1,361.52 | 82,027 | 2.11 | 37,652 | 2.10 | 0.81 | 0.18 |
| 60 | 18-Feb | 219.95 | 221.00 | 201.40 | 205.55 | 209.00 | -5.34 | 1,291.17 | 138,517 | 3.57 | 52,962 | 2.96 | 1.00 | 0.26 |
| 61 | 17-Feb | 213.80 | 220.95 | 205.75 | 217.15 | 212.31 | 1.57 | 1,364.03 | 136,027 | 3.50 | 46,705 | 2.61 | 0.99 | 0.23 |
| 62 | 14-Feb | 228.65 | 228.65 | 211.25 | 213.80 | 216.76 | -5.08 | 1,342.99 | 117,119 | 3.02 | 50,624 | 2.83 | 1.10 | 0.25 |
| 63 | 13-Feb | 236.20 | 238.90 | 219.55 | 225.25 | 226.34 | -6.18 | 1,414.91 | 349,756 | 9.00 | 165,046 | 9.23 | 3.74 | 0.81 |
| 64 | 12-Feb | 239.80 | 243.00 | 223.50 | 240.10 | 234.45 | 0.67 | 1,508.19 | 175,182 | 4.51 | 80,206 | 4.48 | 1.88 | 0.39 |
| 65 | 11-Feb | 252.10 | 252.10 | 234.55 | 238.50 | 240.66 | -5.19 | 1,498.14 | 110,325 | 2.84 | 61,982 | 3.46 | 1.49 | 0.30 |
| 66 | 10-Feb | 268.05 | 270.95 | 250.00 | 251.55 | 255.69 | -4.75 | 1,580.12 | 95,425 | 2.46 | 49,337 | 2.76 | 1.26 | 0.24 |
| 67 | 07-Feb | 271.30 | 271.30 | 262.80 | 264.10 | 266.33 | -2.13 | 1,658.95 | 27,765 | 0.71 | 13,918 | 0.78 | 0.37 | 0.07 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB