| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 180.58 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 62,815,220 | Low52 Date: 04-Jun-2024 | SHP: 66.62 / 0.28 / 0.61 / 32.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 326.85 / 186.0 | Month: 240.84 / 186.0 | Week: 240.84 / 203.1 | Day: 225.0 / 213.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 221.35 | 222.45 | 209.00 | 210.26 | 213.65 | -4.90 | 1,320.75 | 131,858 | 1.85 | 64,306 | 2.03 | 1.37 | 0.32 |
| 2 | 03-Apr | 214.51 | 225.00 | 213.50 | 221.10 | 219.09 | 2.61 | 1,388.84 | 134,662 | 1.89 | 49,547 | 1.56 | 1.09 | 0.24 |
| 3 | 02-Apr | 217.00 | 218.28 | 210.00 | 215.48 | 213.97 | -0.25 | 1,353.54 | 103,445 | 1.45 | 38,587 | 1.22 | 0.83 | 0.19 |
| 4 | 01-Apr | 205.95 | 220.00 | 205.51 | 216.02 | 216.33 | 5.38 | 1,356.93 | 405,473 | 5.69 | 45,537 | 1.43 | 0.99 | 0.22 |
| 5 | 28-Mar | 214.30 | 220.26 | 203.10 | 205.00 | 208.49 | -3.28 | 1,287.00 | 286,888 | 4.03 | 150,403 | 4.74 | 3.14 | 0.74 |
| 6 | 27-Mar | 213.50 | 217.40 | 209.93 | 211.96 | 212.43 | -0.19 | 1,331.43 | 203,156 | 2.85 | 109,250 | 3.44 | 2.32 | 0.54 |
| 7 | 26-Mar | 222.40 | 226.26 | 211.05 | 212.37 | 216.48 | -3.86 | 1,334.01 | 109,352 | 1.53 | 56,202 | 1.77 | 1.22 | 0.28 |
| 8 | 25-Mar | 233.97 | 234.95 | 220.00 | 220.89 | 225.57 | -5.12 | 1,387.53 | 159,980 | 2.25 | 79,829 | 2.51 | 1.80 | 0.39 |
| 9 | 24-Mar | 229.72 | 240.84 | 228.50 | 232.80 | 236.63 | 1.33 | 1,462.34 | 328,572 | 4.61 | 113,082 | 3.56 | 2.68 | 0.55 |
| 10 | 21-Mar | 229.29 | 234.50 | 226.01 | 229.75 | 231.50 | 0.72 | 1,443.18 | 127,722 | 1.79 | 64,910 | 2.04 | 1.50 | 0.32 |
| 11 | 20-Mar | 231.36 | 232.99 | 222.52 | 228.11 | 227.59 | -0.70 | 1,432.88 | 99,142 | 1.39 | 44,421 | 1.40 | 1.01 | 0.22 |
| 12 | 19-Mar | 217.10 | 239.99 | 217.10 | 229.71 | 230.90 | 6.35 | 1,442.93 | 342,554 | 4.81 | 151,451 | 4.77 | 3.50 | 0.74 |
| 13 | 18-Mar | 218.00 | 219.60 | 214.00 | 216.00 | 216.32 | 1.39 | 1,356.00 | 84,848 | 1.19 | 44,180 | 1.39 | 0.96 | 0.22 |
| 14 | 17-Mar | 216.00 | 219.19 | 212.75 | 213.04 | 215.34 | -1.80 | 1,338.22 | 74,443 | 1.04 | 45,022 | 1.42 | 0.97 | 0.22 |
| 15 | 13-Mar | 222.79 | 223.41 | 213.70 | 216.94 | 219.02 | -1.86 | 1,362.71 | 79,801 | 1.12 | 47,398 | 1.49 | 1.04 | 0.23 |
| 16 | 12-Mar | 215.80 | 225.00 | 215.80 | 221.05 | 221.36 | 2.96 | 1,388.53 | 88,130 | 1.24 | 34,046 | 1.07 | 0.75 | 0.17 |
| 17 | 11-Mar | 215.00 | 225.05 | 212.00 | 214.70 | 219.57 | -0.98 | 1,348.64 | 162,801 | 2.28 | 38,844 | 1.22 | 0.85 | 0.19 |
| 18 | 10-Mar | 228.35 | 237.59 | 215.31 | 216.83 | 225.87 | -4.74 | 1,362.02 | 145,551 | 2.04 | 54,770 | 1.72 | 1.24 | 0.27 |
| 19 | 07-Mar | 211.75 | 231.38 | 211.75 | 227.63 | 224.96 | 6.80 | 1,429.86 | 266,177 | 3.74 | 104,541 | 3.29 | 2.35 | 0.51 |
| 20 | 06-Mar | 215.90 | 220.00 | 211.75 | 213.14 | 214.92 | 0.14 | 1,338.84 | 145,583 | 2.04 | 73,648 | 2.32 | 1.58 | 0.36 |
| 21 | 05-Mar | 195.05 | 216.86 | 195.05 | 212.84 | 209.52 | 10.74 | 1,336.96 | 327,871 | 4.60 | 79,879 | 2.52 | 1.67 | 0.39 |
| 22 | 04-Mar | 188.00 | 196.77 | 186.61 | 192.19 | 192.52 | 1.73 | 1,207.25 | 71,257 | 1.00 | 31,751 | 1.00 | 0.61 | 0.16 |
| 23 | 03-Mar | 196.10 | 202.00 | 186.00 | 188.92 | 190.45 | -3.54 | 1,186.71 | 137,574 | 1.93 | 69,105 | 2.18 | 1.32 | 0.34 |
| 24 | 28-Feb | 204.00 | 205.60 | 194.00 | 195.85 | 197.82 | -4.23 | 1,230.24 | 122,774 | 1.72 | 62,036 | 1.95 | 1.23 | 0.30 |
| 25 | 27-Feb | 208.00 | 210.35 | 203.00 | 204.50 | 206.09 | -3.20 | 1,284.57 | 77,007 | 1.08 | 39,569 | 1.25 | 0.82 | 0.19 |
| 26 | 25-Feb | 217.40 | 219.30 | 208.05 | 211.25 | 213.96 | -2.42 | 1,326.97 | 50,051 | 0.70 | 28,029 | 0.88 | 0.60 | 0.14 |
| 27 | 24-Feb | 214.00 | 225.50 | 211.15 | 216.50 | 215.17 | -0.87 | 1,359.95 | 75,455 | 1.06 | 40,250 | 1.27 | 0.87 | 0.20 |
| 28 | 21-Feb | 223.90 | 228.50 | 217.00 | 218.40 | 221.13 | -1.95 | 1,371.88 | 80,878 | 1.14 | 43,112 | 1.36 | 0.95 | 0.21 |
| 29 | 20-Feb | 218.00 | 225.25 | 214.80 | 222.75 | 221.99 | 2.77 | 1,399.21 | 89,138 | 1.25 | 49,432 | 1.56 | 1.10 | 0.24 |
| 30 | 19-Feb | 206.00 | 218.95 | 205.60 | 216.75 | 215.17 | 5.45 | 1,361.52 | 82,027 | 1.15 | 37,652 | 1.19 | 0.81 | 0.18 |
| 31 | 18-Feb | 219.95 | 221.00 | 201.40 | 205.55 | 209.00 | -5.34 | 1,291.17 | 138,517 | 1.94 | 52,962 | 1.67 | 1.00 | 0.26 |
| 32 | 17-Feb | 213.80 | 220.95 | 205.75 | 217.15 | 212.31 | 1.57 | 1,364.03 | 136,027 | 1.91 | 46,705 | 1.47 | 0.99 | 0.23 |
| 33 | 14-Feb | 228.65 | 228.65 | 211.25 | 213.80 | 216.76 | -5.08 | 1,342.99 | 117,119 | 1.64 | 50,624 | 1.59 | 1.10 | 0.25 |
| 34 | 13-Feb | 236.20 | 238.90 | 219.55 | 225.25 | 226.34 | -6.18 | 1,414.91 | 349,756 | 4.91 | 165,046 | 5.20 | 3.74 | 0.81 |
| 35 | 12-Feb | 239.80 | 243.00 | 223.50 | 240.10 | 234.45 | 0.67 | 1,508.19 | 175,182 | 2.46 | 80,206 | 2.53 | 1.88 | 0.39 |
| 36 | 11-Feb | 252.10 | 252.10 | 234.55 | 238.50 | 240.66 | -5.19 | 1,498.14 | 110,325 | 1.55 | 61,982 | 1.95 | 1.49 | 0.30 |
| 37 | 10-Feb | 268.05 | 270.95 | 250.00 | 251.55 | 255.69 | -4.75 | 1,580.12 | 95,425 | 1.34 | 49,337 | 1.55 | 1.26 | 0.24 |
| 38 | 07-Feb | 271.30 | 271.30 | 262.80 | 264.10 | 266.33 | -2.13 | 1,658.95 | 27,765 | 0.39 | 13,918 | 0.44 | 0.37 | 0.07 |
| 39 | 06-Feb | 275.40 | 276.40 | 268.25 | 269.85 | 271.71 | -1.71 | 1,695.07 | 22,841 | 0.32 | 10,678 | 0.34 | 0.29 | 0.05 |
| 40 | 05-Feb | 271.20 | 280.00 | 270.80 | 274.55 | 273.71 | 1.53 | 1,724.59 | 45,113 | 0.63 | 23,040 | 0.73 | 0.63 | 0.11 |
| 41 | 04-Feb | 263.05 | 271.75 | 263.05 | 270.40 | 269.09 | 2.97 | 1,698.52 | 47,880 | 0.67 | 19,133 | 0.60 | 0.51 | 0.09 |
| 42 | 03-Feb | 269.00 | 271.05 | 261.60 | 262.60 | 265.56 | -3.84 | 1,649.53 | 32,540 | 0.46 | 16,215 | 0.51 | 0.43 | 0.08 |
| 43 | 01-Feb | 278.10 | 286.00 | 266.35 | 273.10 | 276.39 | -1.39 | 1,715.48 | 104,203 | 1.46 | 37,292 | 1.17 | 1.03 | 0.18 |
| 44 | 31-Jan | 276.10 | 279.90 | 272.55 | 276.95 | 276.48 | 1.82 | 1,739.67 | 56,303 | 0.79 | 19,045 | 0.60 | 0.53 | 0.09 |
| 45 | 30-Jan | 275.35 | 279.00 | 271.00 | 272.00 | 275.55 | 0.17 | 1,708.00 | 48,299 | 0.68 | 16,313 | 0.51 | 0.45 | 0.08 |
| 46 | 29-Jan | 262.00 | 273.20 | 262.00 | 271.55 | 268.28 | 3.63 | 1,705.75 | 97,731 | 1.37 | 34,870 | 1.10 | 0.94 | 0.17 |
| 47 | 28-Jan | 267.50 | 267.50 | 248.75 | 262.05 | 256.87 | -0.85 | 1,646.07 | 107,880 | 1.51 | 41,379 | 1.30 | 1.06 | 0.20 |
| 48 | 27-Jan | 270.10 | 270.10 | 255.05 | 264.30 | 260.80 | -3.03 | 1,660.21 | 104,612 | 1.47 | 49,056 | 1.54 | 1.28 | 0.24 |
| 49 | 24-Jan | 278.70 | 280.80 | 268.75 | 272.55 | 272.59 | -2.10 | 1,712.03 | 123,202 | 1.73 | 57,341 | 1.81 | 1.56 | 0.28 |
| 50 | 23-Jan | 282.60 | 283.15 | 275.60 | 278.40 | 280.22 | -0.23 | 1,748.78 | 85,574 | 1.20 | 40,063 | 1.26 | 1.12 | 0.19 |
| 51 | 22-Jan | 287.00 | 288.95 | 270.70 | 279.05 | 278.59 | -3.51 | 1,752.86 | 144,176 | 2.02 | 59,183 | 1.86 | 1.65 | 0.28 |
| 52 | 21-Jan | 301.50 | 308.00 | 286.15 | 288.85 | 299.61 | -3.46 | 1,814.42 | 303,572 | 4.26 | 62,192 | 1.96 | 1.86 | 0.30 |
| 53 | 20-Jan | 280.95 | 304.60 | 275.80 | 298.85 | 296.06 | 7.75 | 1,877.23 | 613,953 | 8.62 | 123,162 | 3.88 | 3.65 | 0.59 |
| 54 | 17-Jan | 274.00 | 277.70 | 270.00 | 275.70 | 272.88 | 1.00 | 1,731.82 | 58,191 | 0.82 | 29,676 | 0.93 | 0.81 | 0.14 |
| 55 | 16-Jan | 271.00 | 276.00 | 268.45 | 272.95 | 273.52 | 2.45 | 1,714.54 | 70,217 | 0.99 | 30,323 | 0.95 | 0.83 | 0.15 |
| 56 | 15-Jan | 268.05 | 273.55 | 263.00 | 266.25 | 267.21 | -0.13 | 1,672.46 | 84,872 | 1.19 | 37,323 | 1.18 | 1.00 | 0.18 |
| 57 | 14-Jan | 270.75 | 275.30 | 262.25 | 266.60 | 267.77 | -1.46 | 1,674.65 | 141,597 | 1.99 | 65,644 | 2.07 | 1.76 | 0.31 |
| 58 | 13-Jan | 280.00 | 280.65 | 265.00 | 270.50 | 270.04 | -3.75 | 1,699.15 | 226,112 | 3.17 | 143,932 | 4.53 | 3.89 | 0.69 |
| 59 | 10-Jan | 290.00 | 290.55 | 279.00 | 280.65 | 282.71 | -3.85 | 1,762.91 | 136,275 | 1.91 | 74,272 | 2.34 | 2.10 | 0.36 |
| 60 | 09-Jan | 304.85 | 306.95 | 290.10 | 291.45 | 296.28 | -4.58 | 1,830.75 | 160,894 | 2.26 | 75,047 | 2.36 | 2.22 | 0.36 |
| 61 | 08-Jan | 313.30 | 314.95 | 302.55 | 304.80 | 308.43 | -2.51 | 1,914.61 | 176,295 | 2.47 | 66,833 | 2.10 | 2.06 | 0.32 |
| 62 | 07-Jan | 306.00 | 316.00 | 306.00 | 312.45 | 311.25 | 3.09 | 1,962.66 | 256,130 | 3.59 | 66,588 | 2.10 | 2.07 | 0.32 |
| 63 | 06-Jan | 313.70 | 326.85 | 299.50 | 302.80 | 316.03 | -2.58 | 1,902.04 | 1,052,618 | 14.77 | 249,885 | 7.87 | 7.90 | 1.20 |
| 64 | 03-Jan | 304.95 | 312.40 | 303.50 | 310.60 | 308.82 | 1.82 | 1,951.04 | 188,470 | 2.64 | 89,777 | 2.83 | 2.77 | 0.43 |
| 65 | 02-Jan | 312.50 | 315.00 | 303.30 | 304.95 | 307.27 | -1.95 | 1,915.55 | 140,629 | 1.97 | 65,443 | 2.06 | 2.01 | 0.31 |
| 66 | 01-Jan | 287.50 | 314.00 | 285.35 | 310.90 | 306.08 | 7.77 | 1,952.93 | 580,705 | 8.15 | 137,253 | 4.32 | 4.20 | 0.66 |
| 67 | 31-Dec | 280.60 | 287.80 | 280.05 | 286.75 | 284.50 | 1.67 | 1,801.23 | 68,896 | 0.97 | 25,893 | 0.82 | 0.74 | 0.12 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB