| Macro-sector: Industrials | Band: 5 | High52 Price: 1,049.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 496.42 | Low52 Price: 456.35 | Barrier: 497.2; Drift%: 1.99 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 123,397,965 | Low52 Date: 30-Mar-2026 | SHP: 50.34 / 5.34 / 6.3 / 38.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 1,387.0 / 755.25 | Month: 796.2 / 548.45 | Week: 567.0 / 513.3 | Day: 522.0 / 502.75 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 508.00 | 522.00 | 502.75 | 507.30 | 511.17 | 0.66 | 6,259.98 | 1,762,947 | 5.48 | 506,510 | 4.13 | 25.89 | 108 |
| 2 | 06-Apr | 495.85 | 520.00 | 484.15 | 503.95 | 496.20 | 1.63 | 6,218.64 | 800,956 | 2.49 | 317,122 | 2.59 | 15.74 | 68 |
| 3 | 02-Apr | 480.15 | 499.00 | 475.15 | 495.85 | 485.63 | 0.29 | 6,118.69 | 630,874 | 1.96 | 156,776 | 1.28 | 7.61 | 33 |
| 4 | 01-Apr | 480.00 | 497.20 | 473.30 | 494.40 | 489.23 | 7.49 | 6,100.80 | 859,318 | 2.67 | 271,690 | 2.22 | 13.29 | 58 |
| 5 | 30-Mar | 480.00 | 485.10 | 456.35 | 459.95 | 471.10 | -4.77 | 5,675.69 | 1,348,912 | 4.19 | 622,318 | 5.08 | 29.32 | 133 |
| 6 | 27-Mar | 491.00 | 492.25 | 478.70 | 483.00 | 483.87 | -2.66 | 5,960.00 | 1,056,119 | 3.28 | 464,367 | 3.79 | 22.47 | 99 |
| 7 | 25-Mar | 493.00 | 505.70 | 489.95 | 496.20 | 499.30 | 1.92 | 6,123.01 | 758,213 | 2.36 | 318,255 | 2.60 | 15.89 | 68 |
| 8 | 24-Mar | 485.00 | 492.95 | 471.60 | 486.85 | 483.89 | 3.30 | 6,007.63 | 1,038,898 | 3.23 | 444,721 | 3.63 | 21.52 | 95 |
| 9 | 23-Mar | 490.00 | 490.00 | 468.00 | 471.30 | 474.96 | -5.07 | 5,815.75 | 910,517 | 2.83 | 400,050 | 3.26 | 19.00 | 85 |
| 10 | 20-Mar | 500.00 | 512.80 | 494.50 | 496.45 | 502.79 | 0.81 | 6,126.09 | 952,060 | 2.96 | 312,366 | 2.55 | 15.71 | 67 |
| 11 | 19-Mar | 496.50 | 503.15 | 491.00 | 492.45 | 498.16 | -3.68 | 6,076.73 | 609,003 | 1.89 | 264,922 | 2.16 | 13.20 | 56 |
| 12 | 18-Mar | 499.00 | 517.00 | 496.00 | 511.25 | 509.83 | 3.19 | 6,308.72 | 1,250,100 | 3.88 | 291,634 | 2.38 | 14.87 | 62 |
| 13 | 17-Mar | 499.00 | 504.60 | 490.40 | 495.45 | 497.41 | 0.47 | 6,113.75 | 788,565 | 2.45 | 215,065 | 1.76 | 10.70 | 46 |
| 14 | 16-Mar | 500.90 | 502.35 | 484.95 | 493.15 | 491.60 | -1.55 | 6,085.37 | 914,965 | 2.84 | 253,183 | 2.07 | 12.45 | 54 |
| 15 | 13-Mar | 522.00 | 522.95 | 498.10 | 500.90 | 506.40 | -4.82 | 6,181.00 | 1,236,075 | 3.84 | 391,307 | 3.19 | 19.82 | 83 |
| 16 | 12-Mar | 526.50 | 542.75 | 510.35 | 526.25 | 527.13 | -0.37 | 6,493.82 | 2,841,494 | 8.83 | 397,222 | 3.24 | 20.94 | 85 |
| 17 | 11-Mar | 533.85 | 583.30 | 521.10 | 528.20 | 558.18 | 7.81 | 6,517.88 | 16,650,091 | 51.72 | 1,622,014 | 13.24 | 90.54 | 346 |
| 18 | 10-Mar | 485.00 | 491.70 | 473.85 | 489.95 | 484.01 | 2.78 | 6,045.88 | 867,711 | 2.70 | 341,216 | 2.78 | 16.52 | 73 |
| 19 | 09-Mar | 478.00 | 485.10 | 469.65 | 476.70 | 474.24 | -3.47 | 5,882.38 | 735,351 | 2.28 | 307,828 | 2.51 | 14.60 | 66 |
| 20 | 06-Mar | 491.00 | 501.00 | 487.80 | 493.85 | 493.61 | 0.51 | 6,094.01 | 523,478 | 1.63 | 174,720 | 1.43 | 8.62 | 37 |
| 21 | 05-Mar | 488.00 | 494.65 | 478.45 | 491.35 | 486.03 | 1.19 | 6,063.16 | 755,146 | 2.35 | 258,114 | 2.11 | 12.55 | 55 |
| 22 | 04-Mar | 499.05 | 499.50 | 480.00 | 485.55 | 488.62 | -3.41 | 5,991.59 | 804,348 | 2.50 | 263,832 | 2.15 | 12.89 | 56 |
| 23 | 02-Mar | 460.00 | 505.95 | 460.00 | 502.70 | 496.53 | -2.46 | 6,203.22 | 1,209,727 | 3.76 | 447,835 | 3.65 | 22.24 | 95 |
| 24 | 27-Feb | 528.00 | 528.00 | 513.30 | 515.40 | 516.92 | -2.16 | 6,359.93 | 703,662 | 2.19 | 294,905 | 2.41 | 15.24 | 63 |
| 25 | 26-Feb | 530.10 | 542.00 | 525.05 | 526.80 | 532.88 | -0.19 | 6,500.60 | 629,640 | 1.96 | 210,622 | 1.72 | 11.22 | 45 |
| 26 | 25-Feb | 540.00 | 546.00 | 518.50 | 527.80 | 527.05 | -1.81 | 6,512.94 | 1,146,596 | 3.56 | 393,327 | 3.21 | 20.73 | 84 |
| 27 | 24-Feb | 557.00 | 558.65 | 536.00 | 537.55 | 542.67 | -3.44 | 6,633.26 | 718,685 | 2.23 | 313,571 | 2.56 | 17.02 | 67 |
| 28 | 23-Feb | 565.00 | 567.00 | 552.35 | 556.70 | 556.70 | -0.59 | 6,869.56 | 495,791 | 1.54 | 179,776 | 1.47 | 10.01 | 38 |
| 29 | 20-Feb | 561.00 | 568.15 | 558.00 | 560.00 | 562.08 | -0.13 | 6,910.00 | 514,784 | 1.60 | 167,783 | 1.37 | 9.43 | 36 |
| 30 | 19-Feb | 577.00 | 579.00 | 559.00 | 560.75 | 567.37 | -2.61 | 6,919.54 | 652,962 | 2.03 | 282,915 | 2.31 | 16.05 | 60 |
| 31 | 18-Feb | 579.50 | 583.30 | 574.00 | 575.80 | 577.68 | 0.20 | 7,105.25 | 736,178 | 2.29 | 210,821 | 1.72 | 12.18 | 45 |
| 32 | 17-Feb | 569.90 | 580.05 | 565.10 | 574.65 | 573.78 | 1.76 | 7,091.06 | 1,388,329 | 4.31 | 296,839 | 2.42 | 17.03 | 63 |
| 33 | 16-Feb | 557.85 | 590.00 | 552.10 | 564.70 | 572.64 | -11.78 | 6,968.28 | 4,712,944 | 14.64 | 1,228,926 | 10.03 | 70.37 | 262 |
| 34 | 13-Feb | 650.00 | 664.25 | 636.95 | 640.10 | 649.68 | -2.34 | 7,898.70 | 944,093 | 2.93 | 288,135 | 2.35 | 18.72 | 61 |
| 35 | 12-Feb | 636.30 | 678.00 | 625.80 | 655.45 | 661.12 | 3.01 | 8,088.12 | 2,326,491 | 7.23 | 472,333 | 3.85 | 31.23 | 101 |
| 36 | 11-Feb | 659.00 | 659.05 | 634.55 | 636.30 | 640.80 | -3.14 | 7,851.81 | 615,886 | 1.91 | 302,034 | 2.46 | 19.35 | 64 |
| 37 | 10-Feb | 657.00 | 668.00 | 653.25 | 656.95 | 659.36 | 0.86 | 8,106.63 | 678,767 | 2.11 | 240,521 | 1.96 | 15.86 | 51 |
| 38 | 09-Feb | 626.00 | 654.90 | 622.60 | 651.35 | 644.90 | 4.67 | 8,037.53 | 807,216 | 2.51 | 243,242 | 1.99 | 15.69 | 52 |
| 39 | 06-Feb | 621.00 | 624.40 | 605.15 | 622.30 | 613.97 | 0.13 | 7,679.06 | 415,778 | 1.29 | 122,535 | 1.00 | 7.52 | 27 |
| 40 | 05-Feb | 640.00 | 640.00 | 618.00 | 621.50 | 625.51 | -2.21 | 7,669.18 | 321,901 | 1.00 | 128,366 | 1.05 | 8.03 | 28 |
| 41 | 04-Feb | 638.35 | 645.50 | 628.50 | 635.55 | 638.00 | -0.83 | 7,842.56 | 524,472 | 1.63 | 152,137 | 1.24 | 9.00 | 33 |
| 42 | 03-Feb | 641.00 | 643.00 | 618.30 | 640.85 | 632.45 | 6.33 | 7,907.96 | 818,746 | 2.54 | 280,481 | 2.29 | 17.74 | 61 |
| 43 | 02-Feb | 610.15 | 611.35 | 588.15 | 602.70 | 597.52 | -1.22 | 7,437.20 | 661,628 | 2.06 | 198,109 | 1.62 | 11.84 | 43 |
| 44 | 01-Feb | 623.25 | 647.30 | 600.00 | 610.15 | 628.21 | -1.81 | 7,529.13 | 934,406 | 2.90 | 199,790 | 1.63 | 12.55 | 43 |
| 45 | 30-Jan | 613.15 | 625.75 | 602.00 | 621.40 | 617.44 | 0.66 | 7,667.95 | 648,254 | 2.01 | 226,890 | 1.85 | 14.01 | 49 |
| 46 | 29-Jan | 643.00 | 645.70 | 615.00 | 617.30 | 623.80 | -2.90 | 7,617.36 | 654,987 | 2.03 | 282,783 | 2.31 | 17.64 | 61 |
| 47 | 28-Jan | 627.00 | 644.00 | 618.60 | 635.75 | 626.71 | 2.57 | 7,845.03 | 659,978 | 2.05 | 191,025 | 1.56 | 11.97 | 41 |
| 48 | 27-Jan | 637.90 | 637.90 | 614.20 | 619.85 | 621.10 | -2.99 | 7,648.82 | 878,836 | 2.73 | 247,550 | 2.02 | 15.38 | 54 |
| 49 | 23-Jan | 652.00 | 673.80 | 628.55 | 638.95 | 653.16 | -2.20 | 7,884.51 | 986,851 | 3.07 | 222,505 | 1.82 | 14.53 | 48 |
| 50 | 22-Jan | 658.00 | 659.85 | 647.00 | 653.35 | 652.62 | 1.04 | 8,062.21 | 662,762 | 2.06 | 224,573 | 1.83 | 14.66 | 49 |
| 51 | 21-Jan | 657.10 | 662.70 | 636.05 | 646.60 | 648.17 | -2.03 | 7,978.91 | 1,406,753 | 4.37 | 261,356 | 2.13 | 16.94 | 57 |
| 52 | 20-Jan | 688.00 | 688.40 | 655.00 | 660.00 | 665.25 | -4.17 | 8,144.00 | 1,620,786 | 5.04 | 395,316 | 3.23 | 26.30 | 86 |
| 53 | 19-Jan | 707.50 | 708.65 | 684.20 | 688.75 | 696.62 | -3.22 | 8,499.03 | 577,315 | 1.79 | 182,740 | 1.49 | 12.73 | 40 |
| 54 | 16-Jan | 710.80 | 723.40 | 707.30 | 711.65 | 713.51 | 0.13 | 8,781.62 | 743,193 | 2.31 | 153,237 | 1.25 | 10.93 | 33 |
| 55 | 14-Jan | 718.40 | 724.80 | 707.50 | 710.75 | 717.29 | -1.41 | 8,770.51 | 698,496 | 2.17 | 194,686 | 1.59 | 13.96 | 42 |
| 56 | 13-Jan | 725.00 | 731.85 | 712.35 | 720.90 | 721.81 | 0.03 | 8,895.76 | 1,892,172 | 5.88 | 284,714 | 2.32 | 20.55 | 62 |
| 57 | 12-Jan | 724.50 | 731.65 | 702.25 | 720.65 | 718.13 | 5.18 | 8,892.67 | 10,575,307 | 32.85 | 754,092 | 6.15 | 54.15 | 164 |
| 58 | 09-Jan | 709.00 | 709.85 | 681.35 | 685.15 | 694.04 | -3.52 | 8,454.61 | 867,702 | 2.70 | 247,226 | 2.02 | 17.16 | 54 |
| 59 | 08-Jan | 733.00 | 734.60 | 706.00 | 710.15 | 716.21 | -2.96 | 8,763.11 | 746,987 | 2.32 | 227,135 | 1.85 | 16.27 | 49 |
| 60 | 07-Jan | 724.60 | 755.00 | 724.00 | 731.80 | 736.52 | 1.00 | 9,030.26 | 1,052,929 | 3.27 | 212,644 | 1.74 | 15.66 | 46 |
| 61 | 06-Jan | 737.00 | 743.00 | 721.00 | 724.55 | 730.44 | -1.69 | 8,940.80 | 758,800 | 2.36 | 188,980 | 1.54 | 13.80 | 41 |
| 62 | 05-Jan | 745.00 | 758.85 | 733.90 | 737.00 | 743.01 | -0.74 | 9,094.00 | 988,381 | 3.07 | 225,868 | 1.84 | 16.78 | 49 |
| 63 | 02-Jan | 740.10 | 747.00 | 732.35 | 742.50 | 740.48 | 0.43 | 9,162.30 | 1,104,879 | 3.43 | 297,617 | 2.43 | 22.04 | 65 |
| 64 | 01-Jan | 726.30 | 747.55 | 721.00 | 739.30 | 736.34 | 2.09 | 9,122.81 | 2,189,077 | 6.80 | 356,731 | 2.91 | 26.27 | 77 |
| 65 | 31-Dec | 704.25 | 736.70 | 704.25 | 724.15 | 724.63 | 3.47 | 8,935.86 | 2,643,941 | 8.21 | 369,027 | 3.01 | 26.74 | 80 |
| 66 | 30-Dec | 712.00 | 712.90 | 696.00 | 699.85 | 704.02 | -1.64 | 8,636.01 | 948,841 | 2.95 | 268,029 | 2.19 | 18.87 | 58 |
| 67 | 29-Dec | 737.00 | 737.00 | 706.10 | 711.50 | 716.37 | -3.20 | 8,779.77 | 1,006,223 | 3.13 | 300,227 | 2.45 | 21.51 | 65 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB