| Macro-sector: Industrials | Band: 5 | High52 Price: 1,387.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 800.11 | Low52 Price: 709.75 | Barrier: 813.0; Drift%: -8.54 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 123,397,965 | Low52 Date: 10-Nov-2025 | SHP: 50.3 / 5.6 / 6.71 / 37.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 1,387.0 / 755.25 | Month: 915.0 / 799.0 | Week: 822.0 / 804.05 | Day: 754.0 / 743.05 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 744.90 | 754.00 | 743.05 | 749.00 | 748.89 | 0.41 | 9,242.00 | 273,672 | 1.78 | 141,005 | 1.92 | 10.56 | 31 |
| 2 | 11-Nov | 735.00 | 747.85 | 721.90 | 745.95 | 736.11 | 1.67 | 9,204.87 | 578,946 | 3.76 | 231,893 | 3.16 | 17.07 | 50 |
| 3 | 10-Nov | 709.75 | 765.00 | 709.75 | 733.70 | 739.15 | -8.06 | 9,053.71 | 1,913,127 | 12.41 | 767,843 | 10.48 | 56.76 | 166 |
| 4 | 07-Nov | 800.00 | 809.00 | 783.00 | 798.05 | 794.01 | 0.19 | 9,847.77 | 345,353 | 2.24 | 140,200 | 1.91 | 11.13 | 30 |
| 5 | 06-Nov | 812.95 | 813.00 | 790.00 | 796.50 | 796.77 | -1.47 | 9,828.65 | 346,184 | 2.25 | 185,764 | 2.54 | 14.80 | 40 |
| 6 | 04-Nov | 813.00 | 813.00 | 805.00 | 808.35 | 807.93 | -0.45 | 9,974.87 | 168,771 | 1.09 | 97,421 | 1.33 | 7.87 | 21 |
| 7 | 03-Nov | 823.25 | 823.30 | 807.10 | 812.00 | 813.83 | -0.91 | 10,019.00 | 261,992 | 1.70 | 146,106 | 1.99 | 11.89 | 32 |
| 8 | 31-Oct | 814.00 | 822.00 | 809.00 | 819.45 | 817.76 | 1.17 | 10,111.85 | 429,457 | 2.79 | 198,245 | 2.71 | 16.21 | 43 |
| 9 | 30-Oct | 814.80 | 814.80 | 808.55 | 809.95 | 810.57 | -0.04 | 9,994.62 | 168,633 | 1.09 | 94,124 | 1.28 | 7.63 | 20 |
| 10 | 29-Oct | 811.00 | 812.95 | 804.05 | 810.25 | 808.46 | 0.17 | 9,998.32 | 197,268 | 1.28 | 119,123 | 1.63 | 9.63 | 26 |
| 11 | 28-Oct | 816.00 | 816.00 | 806.60 | 808.85 | 809.31 | -0.54 | 9,981.04 | 215,447 | 1.40 | 124,065 | 1.69 | 10.04 | 27 |
| 12 | 27-Oct | 820.95 | 822.00 | 810.20 | 813.25 | 813.98 | -0.76 | 10,035.34 | 240,535 | 1.56 | 143,372 | 1.96 | 11.67 | 31 |
| 13 | 24-Oct | 816.00 | 828.95 | 811.10 | 819.50 | 820.69 | 0.83 | 10,112.46 | 385,494 | 2.50 | 161,345 | 2.20 | 13.24 | 35 |
| 14 | 23-Oct | 826.75 | 829.95 | 808.00 | 812.75 | 817.02 | -1.20 | 10,029.17 | 350,428 | 2.27 | 214,120 | 2.92 | 17.49 | 46 |
| 15 | 21-Oct | 829.00 | 829.60 | 809.00 | 822.65 | 823.46 | 0.59 | 10,151.33 | 167,407 | 1.09 | 109,641 | 1.50 | 9.03 | 24 |
| 16 | 20-Oct | 808.65 | 821.95 | 802.50 | 817.80 | 813.10 | 1.79 | 10,091.49 | 356,966 | 2.32 | 167,766 | 2.29 | 13.64 | 36 |
| 17 | 17-Oct | 805.95 | 809.70 | 801.00 | 803.45 | 804.14 | -0.30 | 9,914.41 | 188,419 | 1.22 | 112,670 | 1.54 | 9.06 | 24 |
| 18 | 16-Oct | 808.90 | 810.85 | 802.90 | 805.90 | 806.09 | 0.27 | 9,944.64 | 292,615 | 1.90 | 161,099 | 2.20 | 12.99 | 35 |
| 19 | 15-Oct | 808.65 | 808.70 | 802.50 | 803.75 | 804.27 | -0.21 | 9,918.11 | 180,815 | 1.17 | 105,899 | 1.45 | 8.52 | 23 |
| 20 | 14-Oct | 811.90 | 817.20 | 801.15 | 805.45 | 806.65 | -0.58 | 9,939.09 | 241,421 | 1.57 | 127,257 | 1.74 | 10.27 | 27 |
| 21 | 13-Oct | 810.55 | 816.00 | 804.05 | 810.15 | 810.13 | -0.48 | 9,997.09 | 211,165 | 1.37 | 110,406 | 1.51 | 8.94 | 24 |
| 22 | 10-Oct | 807.50 | 819.95 | 806.50 | 814.05 | 814.76 | 1.00 | 10,045.21 | 235,543 | 1.53 | 103,206 | 1.41 | 8.41 | 22 |
| 23 | 09-Oct | 807.30 | 811.25 | 802.50 | 806.00 | 806.10 | 0.24 | 9,945.00 | 245,300 | 1.59 | 141,441 | 1.93 | 11.40 | 31 |
| 24 | 08-Oct | 812.60 | 814.50 | 802.50 | 804.05 | 807.14 | -0.86 | 9,921.81 | 257,266 | 1.67 | 163,354 | 2.23 | 13.18 | 35 |
| 25 | 07-Oct | 817.00 | 819.80 | 810.05 | 811.00 | 812.95 | -0.67 | 10,007.00 | 223,573 | 1.45 | 129,325 | 1.77 | 10.51 | 28 |
| 26 | 06-Oct | 823.50 | 827.90 | 814.10 | 816.50 | 818.95 | -0.75 | 10,075.44 | 202,399 | 1.31 | 116,998 | 1.60 | 9.58 | 25 |
| 27 | 03-Oct | 827.90 | 831.05 | 819.00 | 822.70 | 822.94 | -0.10 | 10,151.95 | 208,469 | 1.35 | 105,499 | 1.44 | 8.68 | 23 |
| 28 | 01-Oct | 817.80 | 826.00 | 813.75 | 823.55 | 819.28 | 0.80 | 10,162.44 | 212,133 | 1.38 | 103,647 | 1.41 | 8.49 | 22 |
| 29 | 30-Sep | 823.05 | 828.30 | 814.00 | 817.00 | 819.11 | -0.70 | 10,081.00 | 154,139 | 1.00 | 76,309 | 1.04 | 6.25 | 16 |
| 30 | 29-Sep | 830.50 | 838.65 | 820.00 | 822.80 | 827.84 | -0.54 | 10,153.18 | 172,878 | 1.12 | 73,270 | 1.00 | 6.07 | 16 |
| 31 | 26-Sep | 828.60 | 841.50 | 813.10 | 827.25 | 828.11 | -0.16 | 10,208.10 | 347,024 | 2.25 | 129,988 | 1.77 | 10.76 | 29 |
| 32 | 25-Sep | 850.90 | 855.75 | 825.00 | 828.60 | 835.84 | -2.62 | 10,224.76 | 281,029 | 1.82 | 145,316 | 1.98 | 12.15 | 32 |
| 33 | 24-Sep | 867.50 | 868.35 | 846.50 | 850.90 | 856.33 | -1.92 | 10,499.93 | 262,982 | 1.71 | 123,206 | 1.68 | 10.55 | 27 |
| 34 | 23-Sep | 877.65 | 877.70 | 864.65 | 867.60 | 869.44 | -1.03 | 10,706.01 | 208,138 | 1.35 | 98,345 | 1.34 | 8.55 | 22 |
| 35 | 22-Sep | 880.00 | 883.00 | 863.00 | 876.65 | 875.04 | 0.13 | 10,817.68 | 392,129 | 2.54 | 176,631 | 2.41 | 15.46 | 39 |
| 36 | 19-Sep | 870.50 | 877.95 | 858.75 | 875.55 | 869.50 | 0.70 | 10,804.11 | 321,739 | 2.09 | 162,018 | 2.21 | 14.09 | 36 |
| 37 | 18-Sep | 882.15 | 884.50 | 866.25 | 869.50 | 872.23 | -1.11 | 10,729.45 | 234,923 | 1.52 | 126,007 | 1.72 | 10.99 | 28 |
| 38 | 17-Sep | 892.00 | 894.70 | 874.90 | 879.25 | 882.15 | -0.86 | 10,849.77 | 351,757 | 2.28 | 168,785 | 2.30 | 14.89 | 37 |
| 39 | 16-Sep | 893.70 | 897.90 | 872.00 | 886.90 | 882.95 | 0.02 | 10,944.17 | 504,776 | 3.27 | 206,947 | 2.82 | 18.27 | 46 |
| 40 | 15-Sep | 890.20 | 915.00 | 881.70 | 886.75 | 894.19 | 3.51 | 10,942.31 | 2,367,781 | 15.36 | 482,572 | 6.59 | 43.15 | 107 |
| 41 | 12-Sep | 818.00 | 876.00 | 815.05 | 856.65 | 859.57 | 5.89 | 10,570.89 | 2,954,947 | 19.17 | 550,638 | 7.52 | 47.33 | 122 |
| 42 | 11-Sep | 815.75 | 821.95 | 807.80 | 809.00 | 813.39 | -0.50 | 9,982.00 | 203,312 | 1.32 | 104,685 | 1.43 | 8.51 | 23 |
| 43 | 10-Sep | 815.10 | 824.95 | 810.00 | 813.05 | 816.78 | -0.02 | 10,032.87 | 287,912 | 1.87 | 137,192 | 1.87 | 11.21 | 30 |
| 44 | 09-Sep | 815.00 | 818.45 | 804.65 | 813.25 | 811.16 | -0.67 | 10,035.34 | 219,034 | 1.42 | 110,269 | 1.50 | 8.94 | 24 |
| 45 | 08-Sep | 815.00 | 823.95 | 812.55 | 818.75 | 819.53 | 0.61 | 10,103.21 | 162,143 | 1.05 | 86,402 | 1.18 | 7.08 | 19 |
| 46 | 05-Sep | 817.55 | 823.60 | 803.00 | 813.80 | 811.65 | -0.43 | 10,042.13 | 319,437 | 2.07 | 143,729 | 1.96 | 11.67 | 32 |
| 47 | 04-Sep | 833.00 | 833.80 | 813.50 | 817.30 | 821.58 | -0.53 | 10,085.32 | 244,364 | 1.59 | 117,349 | 1.60 | 9.64 | 26 |
| 48 | 03-Sep | 812.20 | 835.80 | 808.00 | 821.65 | 825.44 | 1.16 | 10,138.99 | 451,558 | 2.93 | 190,168 | 2.60 | 15.70 | 42 |
| 49 | 02-Sep | 815.00 | 826.70 | 809.50 | 812.20 | 816.91 | 0.45 | 10,022.38 | 294,630 | 1.91 | 126,739 | 1.73 | 10.35 | 28 |
| 50 | 01-Sep | 815.00 | 815.80 | 799.00 | 808.60 | 806.57 | 0.18 | 9,977.96 | 440,305 | 2.86 | 220,521 | 3.01 | 17.79 | 49 |
| 51 | 29-Aug | 825.00 | 839.00 | 801.00 | 807.15 | 808.75 | -0.20 | 9,960.07 | 440,469 | 2.86 | 193,106 | 2.64 | 15.62 | 43 |
| 52 | 28-Aug | 812.80 | 840.00 | 805.00 | 808.80 | 815.91 | -0.49 | 9,980.43 | 423,578 | 2.75 | 141,365 | 1.93 | 11.53 | 31 |
| 53 | 26-Aug | 834.90 | 834.90 | 810.00 | 812.80 | 817.49 | -2.36 | 10,029.79 | 493,244 | 3.20 | 308,167 | 4.21 | 25.19 | 68 |
| 54 | 25-Aug | 854.65 | 854.70 | 830.00 | 832.45 | 838.04 | -1.74 | 10,272.26 | 246,237 | 1.60 | 142,263 | 1.94 | 11.92 | 31 |
| 55 | 22-Aug | 853.00 | 860.00 | 844.55 | 847.20 | 852.00 | -0.62 | 10,454.28 | 236,125 | 1.53 | 90,162 | 1.23 | 7.00 | 20 |
| 56 | 21-Aug | 867.00 | 869.80 | 850.00 | 852.45 | 860.59 | -1.65 | 10,519.06 | 247,934 | 1.61 | 128,982 | 1.76 | 11.10 | 29 |
| 57 | 20-Aug | 883.00 | 892.00 | 864.00 | 866.75 | 880.84 | -1.28 | 10,695.52 | 304,226 | 1.97 | 152,012 | 2.07 | 13.39 | 34 |
| 58 | 19-Aug | 869.90 | 886.90 | 860.60 | 878.00 | 871.62 | 1.20 | 10,834.00 | 235,656 | 1.53 | 125,033 | 1.71 | 10.90 | 28 |
| 59 | 18-Aug | 878.00 | 878.00 | 863.10 | 867.55 | 867.96 | 0.29 | 10,705.39 | 263,189 | 1.71 | 122,436 | 1.67 | 10.63 | 27 |
| 60 | 14-Aug | 873.95 | 874.00 | 861.10 | 865.00 | 865.89 | -0.78 | 10,673.00 | 231,841 | 1.50 | 115,803 | 1.58 | 10.03 | 26 |
| 61 | 13-Aug | 899.00 | 899.00 | 855.00 | 871.80 | 870.21 | 4.32 | 10,757.83 | 1,303,572 | 8.46 | 335,625 | 4.58 | 29.21 | 74 |
| 62 | 12-Aug | 839.00 | 852.00 | 832.40 | 835.70 | 841.07 | 0.08 | 10,312.37 | 307,103 | 1.99 | 133,624 | 1.82 | 11.24 | 30 |
| 63 | 11-Aug | 831.35 | 839.30 | 815.00 | 835.05 | 831.52 | 0.45 | 10,304.35 | 343,859 | 2.23 | 146,222 | 2.00 | 12.16 | 31 |
| 64 | 08-Aug | 859.00 | 866.95 | 824.60 | 831.35 | 847.80 | -4.61 | 10,258.69 | 950,529 | 6.17 | 344,381 | 4.70 | 29.20 | 74 |
| 65 | 07-Aug | 780.00 | 906.45 | 776.00 | 871.50 | 852.19 | 10.72 | 10,754.13 | 3,807,138 | 24.70 | 598,158 | 8.16 | 50.97 | 128 |
| 66 | 06-Aug | 821.00 | 823.80 | 781.10 | 787.15 | 796.24 | -4.04 | 9,713.27 | 1,062,033 | 6.89 | 560,013 | 7.64 | 44.59 | 120 |
| 67 | 05-Aug | 826.00 | 834.80 | 815.00 | 820.25 | 825.17 | -0.64 | 10,121.72 | 665,530 | 4.32 | 363,840 | 4.97 | 30.02 | 78 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB