| Macro-sector: Industrials | Band: 20 | High52 Price: 119.67 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Jul-2024 | Bumper: 296.4; Drift%: -181.62 |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 58.42 | Barrier: 109.5; Drift%: -4.04 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 188,445,660 | Low52 Date: 07-Apr-2025 | SHP: 66.62 / 0.14 / 1.0 / 32.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 326.85 / 186.0 | Month: 283.3 / 216.21 | Week: 306.45 / 290.05 | Day: 109.5 / 102.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 104.65 | 109.50 | 102.70 | 105.25 | 106.21 | -65.03 | 1,983.39 | 2,730,839 | 70.31 | 717,524 | 40.11 | 7.62 | 118 |
| 2 | 10-Jul | 304.80 | 305.80 | 298.05 | 300.95 | 302.12 | -0.55 | 5,671.27 | 455,172 | 11.72 | 295,917 | 16.54 | 8.94 | 146 |
| 3 | 09-Jul | 307.30 | 310.25 | 301.10 | 302.60 | 306.05 | -0.92 | 5,702.37 | 429,881 | 11.07 | 221,571 | 12.39 | 6.78 | 109 |
| 4 | 08-Jul | 304.10 | 309.00 | 299.70 | 305.40 | 304.78 | 1.14 | 5,755.13 | 637,479 | 16.41 | 293,469 | 16.40 | 8.94 | 145 |
| 5 | 07-Jul | 299.00 | 303.50 | 295.80 | 301.95 | 299.44 | 2.39 | 5,690.12 | 451,566 | 11.63 | 221,011 | 12.35 | 6.62 | 109 |
| 6 | 04-Jul | 300.00 | 300.00 | 291.85 | 294.90 | 294.74 | 0.02 | 5,557.26 | 175,403 | 4.52 | 99,268 | 5.55 | 2.93 | 49 |
| 7 | 03-Jul | 298.05 | 299.70 | 294.00 | 294.85 | 295.17 | -0.61 | 5,556.32 | 199,439 | 5.13 | 116,735 | 6.53 | 3.45 | 58 |
| 8 | 02-Jul | 301.90 | 302.85 | 295.50 | 296.65 | 297.46 | -0.97 | 5,590.24 | 246,129 | 6.34 | 128,639 | 7.19 | 3.83 | 64 |
| 9 | 01-Jul | 301.00 | 306.45 | 296.40 | 299.55 | 300.62 | 0.39 | 5,644.89 | 361,908 | 9.32 | 163,617 | 9.15 | 4.92 | 81 |
| 10 | 30-Jun | 290.20 | 303.55 | 290.05 | 298.40 | 298.78 | 4.37 | 5,623.22 | 862,917 | 22.22 | 340,769 | 19.05 | 10.18 | 168 |
| 11 | 27-Jun | 290.05 | 291.95 | 285.00 | 285.90 | 287.48 | -0.49 | 5,387.66 | 140,689 | 3.62 | 69,177 | 3.87 | 1.99 | 34 |
| 12 | 26-Jun | 290.00 | 294.50 | 286.05 | 287.30 | 289.09 | -0.54 | 5,414.04 | 168,680 | 4.34 | 76,608 | 4.28 | 2.21 | 38 |
| 13 | 25-Jun | 285.00 | 290.35 | 284.50 | 288.85 | 288.49 | 2.34 | 5,443.25 | 208,887 | 5.38 | 113,771 | 6.36 | 3.28 | 56 |
| 14 | 24-Jun | 282.00 | 287.50 | 280.85 | 282.25 | 284.31 | 0.55 | 5,318.88 | 148,345 | 3.82 | 59,524 | 3.33 | 1.69 | 29 |
| 15 | 23-Jun | 276.00 | 282.20 | 274.90 | 280.70 | 278.49 | 0.75 | 5,289.67 | 121,527 | 3.13 | 52,711 | 2.95 | 1.47 | 26 |
| 16 | 20-Jun | 276.00 | 282.60 | 273.55 | 278.60 | 278.16 | 0.91 | 5,250.10 | 131,884 | 3.40 | 46,234 | 2.58 | 1.29 | 23 |
| 17 | 19-Jun | 286.00 | 288.40 | 273.55 | 276.10 | 281.16 | -3.55 | 5,202.98 | 229,223 | 5.90 | 110,258 | 6.16 | 3.10 | 54 |
| 18 | 18-Jun | 286.00 | 291.55 | 285.00 | 286.25 | 287.65 | -0.14 | 5,394.26 | 165,555 | 4.26 | 52,052 | 2.91 | 1.50 | 26 |
| 19 | 17-Jun | 290.00 | 296.90 | 285.40 | 286.65 | 291.69 | -1.61 | 5,401.79 | 457,737 | 11.78 | 149,643 | 8.37 | 4.36 | 74 |
| 20 | 16-Jun | 289.80 | 294.30 | 283.60 | 291.35 | 289.25 | 0.71 | 5,490.36 | 241,905 | 6.23 | 78,905 | 4.41 | 2.28 | 39 |
| 21 | 13-Jun | 289.00 | 303.70 | 282.00 | 289.30 | 292.57 | -0.86 | 5,451.73 | 919,044 | 23.66 | 229,711 | 12.84 | 6.72 | 113 |
| 22 | 12-Jun | 292.00 | 299.00 | 285.95 | 291.80 | 293.56 | 1.25 | 5,498.84 | 1,026,116 | 26.42 | 368,867 | 20.62 | 10.83 | 182 |
| 23 | 11-Jun | 282.60 | 294.45 | 281.15 | 288.20 | 288.20 | 2.51 | 5,431.00 | 502,067 | 12.93 | 177,293 | 9.91 | 5.11 | 88 |
| 24 | 10-Jun | 289.00 | 291.75 | 279.90 | 281.15 | 283.73 | -2.60 | 5,298.15 | 371,364 | 9.56 | 180,381 | 10.08 | 5.12 | 89 |
| 25 | 09-Jun | 265.00 | 295.40 | 264.85 | 288.65 | 284.26 | 9.92 | 5,439.48 | 1,480,503 | 38.12 | 367,778 | 20.56 | 10.45 | 182 |
| 26 | 06-Jun | 261.95 | 267.00 | 260.85 | 262.60 | 263.99 | 0.92 | 4,948.58 | 165,225 | 4.25 | 68,923 | 3.85 | 1.82 | 34 |
| 27 | 05-Jun | 263.90 | 268.65 | 257.00 | 260.20 | 262.66 | -0.93 | 4,903.36 | 126,117 | 3.25 | 59,947 | 3.35 | 1.57 | 30 |
| 28 | 04-Jun | 262.95 | 265.70 | 256.00 | 262.65 | 261.11 | -0.51 | 4,949.53 | 233,710 | 6.02 | 66,830 | 3.74 | 1.74 | 33 |
| 29 | 03-Jun | 268.00 | 271.05 | 262.80 | 264.00 | 266.76 | -0.71 | 4,974.00 | 122,287 | 3.15 | 69,552 | 3.89 | 1.86 | 34 |
| 30 | 02-Jun | 270.00 | 270.95 | 265.25 | 265.90 | 267.35 | -0.36 | 5,010.77 | 61,415 | 1.58 | 33,112 | 1.85 | 0.89 | 16 |
| 31 | 30-May | 269.00 | 270.10 | 265.30 | 266.85 | 267.08 | -0.67 | 5,028.67 | 111,620 | 2.87 | 60,961 | 3.41 | 1.63 | 30 |
| 32 | 29-May | 270.99 | 271.50 | 267.35 | 268.64 | 268.81 | -0.23 | 5,062.40 | 73,584 | 1.89 | 39,121 | 2.19 | 1.05 | 19 |
| 33 | 28-May | 267.68 | 272.99 | 266.19 | 269.25 | 269.93 | 1.27 | 5,073.90 | 139,540 | 3.59 | 75,966 | 4.25 | 2.05 | 38 |
| 34 | 27-May | 269.75 | 270.40 | 263.70 | 265.87 | 265.49 | -1.14 | 5,010.20 | 128,429 | 3.31 | 64,282 | 3.59 | 1.71 | 32 |
| 35 | 26-May | 265.25 | 270.12 | 265.25 | 268.94 | 268.10 | 1.91 | 5,068.06 | 252,465 | 6.50 | 77,047 | 4.31 | 2.07 | 38 |
| 36 | 23-May | 275.00 | 275.59 | 261.90 | 263.91 | 267.78 | -4.18 | 4,973.27 | 348,034 | 8.96 | 195,104 | 10.91 | 5.22 | 96 |
| 37 | 22-May | 280.20 | 280.99 | 273.00 | 275.42 | 276.26 | -1.99 | 5,190.17 | 499,781 | 12.87 | 105,205 | 5.88 | 2.91 | 52 |
| 38 | 21-May | 264.01 | 283.30 | 264.01 | 281.02 | 278.04 | 5.59 | 5,295.70 | 451,136 | 11.61 | 192,610 | 10.77 | 5.36 | 95 |
| 39 | 20-May | 273.40 | 275.80 | 264.35 | 266.14 | 269.51 | -1.67 | 5,015.29 | 196,824 | 5.07 | 91,678 | 5.12 | 2.47 | 45 |
| 40 | 19-May | 280.80 | 280.80 | 263.08 | 270.67 | 271.33 | 0.88 | 5,100.66 | 569,214 | 14.65 | 227,629 | 12.72 | 6.18 | 112 |
| 41 | 16-May | 265.90 | 271.01 | 264.80 | 268.30 | 267.96 | 1.69 | 5,056.00 | 239,837 | 6.17 | 107,480 | 6.01 | 2.88 | 53 |
| 42 | 15-May | 261.00 | 270.30 | 261.00 | 263.84 | 264.89 | 2.64 | 4,971.95 | 349,153 | 8.99 | 121,202 | 6.78 | 3.21 | 59 |
| 43 | 14-May | 249.05 | 261.99 | 247.00 | 257.06 | 253.29 | 4.03 | 4,844.18 | 335,189 | 8.63 | 158,903 | 8.88 | 4.02 | 78 |
| 44 | 13-May | 240.40 | 249.00 | 240.00 | 247.11 | 245.00 | 3.33 | 4,656.68 | 247,023 | 6.36 | 106,805 | 5.97 | 2.00 | 52 |
| 45 | 12-May | 235.10 | 243.33 | 231.28 | 239.14 | 237.84 | 6.58 | 4,506.49 | 364,931 | 9.40 | 131,779 | 7.37 | 3.13 | 65 |
| 46 | 09-May | 225.00 | 228.30 | 220.01 | 224.38 | 223.49 | -0.78 | 4,228.34 | 137,821 | 3.55 | 53,078 | 2.97 | 1.19 | 26 |
| 47 | 08-May | 232.66 | 237.00 | 224.05 | 226.15 | 231.70 | -2.11 | 4,261.70 | 159,604 | 4.11 | 62,975 | 3.52 | 1.46 | 31 |
| 48 | 07-May | 228.90 | 232.80 | 221.36 | 231.02 | 227.06 | 1.15 | 4,353.47 | 140,153 | 3.61 | 51,948 | 2.90 | 1.18 | 25 |
| 49 | 06-May | 231.00 | 239.70 | 226.00 | 228.40 | 232.82 | -1.07 | 4,304.10 | 241,494 | 6.22 | 105,678 | 5.91 | 2.46 | 52 |
| 50 | 05-May | 216.21 | 249.90 | 216.21 | 230.88 | 231.36 | 5.88 | 4,350.83 | 301,041 | 7.75 | 96,815 | 5.41 | 2.24 | 47 |
| 51 | 02-May | 218.10 | 225.19 | 216.70 | 218.06 | 220.88 | -0.89 | 4,109.25 | 94,202 | 2.43 | 41,067 | 2.30 | 0.91 | 20 |
| 52 | 30-Apr | 227.00 | 228.28 | 217.76 | 220.01 | 222.81 | -2.79 | 4,145.99 | 77,353 | 1.99 | 42,328 | 2.37 | 0.94 | 21 |
| 53 | 29-Apr | 230.00 | 233.09 | 226.01 | 226.32 | 228.21 | -0.55 | 4,264.90 | 38,841 | 1.00 | 17,888 | 1.00 | 0.41 | 9 |
| 54 | 28-Apr | 228.99 | 229.93 | 224.51 | 227.58 | 227.54 | -0.62 | 4,288.65 | 61,709 | 1.59 | 26,923 | 1.51 | 0.61 | 13 |
| 55 | 25-Apr | 235.00 | 236.72 | 224.00 | 229.01 | 229.30 | -3.17 | 4,315.59 | 179,908 | 4.63 | 75,928 | 4.24 | 1.74 | 37 |
| 56 | 24-Apr | 238.10 | 243.33 | 235.99 | 236.51 | 238.89 | -0.70 | 4,456.93 | 160,575 | 4.13 | 74,351 | 4.16 | 1.78 | 36 |
| 57 | 23-Apr | 237.70 | 240.00 | 228.11 | 238.17 | 236.39 | 1.72 | 4,488.21 | 280,805 | 7.23 | 120,834 | 6.75 | 2.86 | 59 |
| 58 | 22-Apr | 229.95 | 237.00 | 229.95 | 234.14 | 234.48 | 2.76 | 4,412.27 | 585,694 | 15.08 | 257,933 | 14.42 | 6.05 | 126 |
| 59 | 21-Apr | 230.00 | 231.87 | 219.00 | 227.85 | 225.29 | -0.40 | 4,293.73 | 814,777 | 20.98 | 323,171 | 18.07 | 7.28 | 158 |
| 60 | 17-Apr | 229.04 | 248.00 | 225.35 | 228.76 | 236.74 | 5.19 | 4,310.88 | 2,211,743 | 56.94 | 375,282 | 20.98 | 8.88 | 184 |
| 61 | 16-Apr | 218.90 | 221.70 | 216.66 | 217.48 | 219.03 | -0.15 | 4,098.32 | 50,423 | 1.30 | 24,717 | 1.38 | 0.54 | 12 |
| 62 | 15-Apr | 215.50 | 218.60 | 212.90 | 217.80 | 217.12 | 2.45 | 4,104.35 | 68,289 | 1.76 | 30,391 | 1.70 | 0.66 | 15 |
| 63 | 11-Apr | 209.00 | 214.58 | 209.00 | 212.60 | 212.20 | 3.25 | 4,006.35 | 76,557 | 1.97 | 31,615 | 1.77 | 0.67 | 15 |
| 64 | 09-Apr | 201.80 | 209.00 | 200.31 | 205.91 | 202.94 | 0.67 | 3,880.28 | 67,728 | 1.74 | 19,088 | 1.07 | 0.39 | 9 |
| 65 | 08-Apr | 202.00 | 215.00 | 200.00 | 204.53 | 204.97 | 3.02 | 3,854.28 | 103,883 | 2.67 | 34,922 | 1.95 | 0.72 | 17 |
| 66 | 07-Apr | 175.36 | 199.99 | 175.25 | 198.54 | 194.53 | -5.57 | 3,741.40 | 158,430 | 4.08 | 59,481 | 3.33 | 1.16 | 29 |
| 67 | 04-Apr | 221.35 | 222.45 | 209.00 | 210.26 | 213.65 | -4.90 | 3,962.26 | 131,858 | 3.39 | 64,306 | 3.59 | 1.37 | 32 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB