| Macro-sector: Industrials | Band: 20 | High52 Price: 1,359.45 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 712.7 | Barrier: 1,036.0; Drift%: -4.99 |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 13,000,000 | Low52 Date: 04-Mar-2025 | SHP: 58.04 / 0.05 / 1.37 / 40.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,149.7 / 712.7 | Month: 1,168.2 / 1,014.2 | Week: 1,050.0 / 992.0 | Day: 995.0 / 956.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 982.00 | 995.00 | 956.90 | 986.80 | 979.30 | 1.35 | 1,282.84 | 2,890 | 1.25 | 1,154 | 1.00 | 0.11 | 2 |
| 2 | 26-Aug | 1,005.20 | 1,005.20 | 965.10 | 973.70 | 980.26 | -2.64 | 1,265.81 | 7,805 | 3.37 | 4,969 | 4.30 | 0.49 | 9 |
| 3 | 25-Aug | 1,021.00 | 1,021.00 | 995.10 | 1,000.10 | 1,002.80 | -1.29 | 1,300.13 | 3,131 | 1.35 | 1,994 | 1.73 | 0.20 | 4 |
| 4 | 22-Aug | 1,007.70 | 1,053.90 | 987.00 | 1,013.20 | 1,015.43 | 1.49 | 1,317.16 | 7,069 | 3.05 | 2,823 | 2.44 | 0.29 | 5 |
| 5 | 21-Aug | 1,021.30 | 1,022.30 | 992.70 | 998.30 | 1,004.56 | -1.67 | 1,297.79 | 17,112 | 7.38 | 11,639 | 10.08 | 1.17 | 22 |
| 6 | 20-Aug | 1,022.50 | 1,026.80 | 1,011.00 | 1,015.30 | 1,018.67 | -0.82 | 1,319.89 | 2,318 | 1.00 | 1,751 | 1.52 | 0.18 | 3 |
| 7 | 19-Aug | 1,008.00 | 1,028.90 | 1,001.20 | 1,023.70 | 1,015.97 | 2.41 | 1,330.81 | 3,180 | 1.37 | 1,797 | 1.56 | 0.18 | 3 |
| 8 | 18-Aug | 1,008.10 | 1,017.00 | 995.00 | 999.60 | 1,003.89 | 0.14 | 1,299.48 | 7,281 | 3.14 | 3,545 | 3.07 | 0.36 | 7 |
| 9 | 14-Aug | 997.00 | 1,018.20 | 995.00 | 998.20 | 1,002.07 | -0.07 | 1,297.66 | 9,034 | 3.90 | 5,808 | 5.03 | 0.58 | 11 |
| 10 | 13-Aug | 1,013.00 | 1,040.50 | 992.00 | 998.90 | 1,008.48 | -2.40 | 1,298.57 | 26,240 | 11.32 | 11,421 | 9.89 | 1.15 | 22 |
| 11 | 12-Aug | 1,039.80 | 1,040.00 | 1,020.70 | 1,023.50 | 1,028.08 | -0.86 | 1,330.55 | 8,590 | 3.70 | 6,335 | 5.48 | 0.65 | 12 |
| 12 | 11-Aug | 1,003.10 | 1,050.00 | 1,003.10 | 1,032.40 | 1,032.27 | 1.85 | 1,342.12 | 7,793 | 3.36 | 5,368 | 4.65 | 0.55 | 10 |
| 13 | 08-Aug | 1,024.00 | 1,035.20 | 1,009.00 | 1,013.60 | 1,020.47 | -1.25 | 1,317.68 | 7,867 | 3.39 | 6,401 | 5.54 | 0.65 | 12 |
| 14 | 07-Aug | 1,024.70 | 1,043.80 | 1,004.00 | 1,026.40 | 1,025.30 | 0.66 | 1,334.32 | 6,242 | 2.69 | 3,970 | 3.44 | 0.41 | 7 |
| 15 | 06-Aug | 1,014.60 | 1,029.00 | 990.60 | 1,019.70 | 1,012.29 | 1.50 | 1,325.61 | 5,474 | 2.36 | 2,068 | 1.79 | 0.21 | 4 |
| 16 | 05-Aug | 1,036.00 | 1,036.00 | 996.80 | 1,004.60 | 1,009.45 | -2.20 | 1,305.98 | 7,099 | 3.06 | 4,267 | 3.69 | 0.43 | 8 |
| 17 | 04-Aug | 1,075.00 | 1,075.00 | 1,009.60 | 1,027.20 | 1,028.61 | -3.56 | 1,335.36 | 20,821 | 8.98 | 15,379 | 13.32 | 1.58 | 28 |
| 18 | 01-Aug | 1,074.10 | 1,129.00 | 1,043.70 | 1,065.10 | 1,086.20 | 0.15 | 1,384.63 | 11,015 | 4.75 | 6,327 | 5.48 | 0.69 | 12 |
| 19 | 31-Jul | 1,020.00 | 1,089.00 | 1,020.00 | 1,063.50 | 1,064.99 | 2.36 | 1,382.55 | 6,824 | 2.94 | 2,729 | 2.36 | 0.29 | 5 |
| 20 | 30-Jul | 1,048.90 | 1,067.90 | 1,032.00 | 1,039.00 | 1,049.41 | 0.00 | 1,350.00 | 4,536 | 1.96 | 2,296 | 1.99 | 0.24 | 4 |
| 21 | 29-Jul | 1,030.50 | 1,049.80 | 1,014.20 | 1,039.00 | 1,030.61 | -0.44 | 1,350.00 | 5,946 | 2.56 | 2,652 | 2.30 | 0.27 | 5 |
| 22 | 28-Jul | 1,075.00 | 1,089.60 | 1,038.00 | 1,043.60 | 1,056.80 | -4.03 | 1,356.68 | 5,109 | 2.20 | 2,696 | 2.33 | 0.28 | 5 |
| 23 | 25-Jul | 1,116.90 | 1,127.70 | 1,074.30 | 1,087.40 | 1,102.71 | -2.64 | 1,413.62 | 6,543 | 2.82 | 3,838 | 3.32 | 0.42 | 7 |
| 24 | 24-Jul | 1,144.10 | 1,144.10 | 1,101.00 | 1,116.90 | 1,118.99 | -2.51 | 1,451.97 | 7,356 | 3.17 | 3,589 | 3.11 | 0.40 | 7 |
| 25 | 23-Jul | 1,164.90 | 1,164.90 | 1,140.10 | 1,145.70 | 1,154.31 | -0.67 | 1,489.41 | 4,332 | 1.87 | 2,363 | 2.05 | 0.27 | 4 |
| 26 | 22-Jul | 1,146.90 | 1,160.00 | 1,126.60 | 1,153.40 | 1,147.22 | 1.58 | 1,499.42 | 13,290 | 5.73 | 9,357 | 8.10 | 1.07 | 17 |
| 27 | 21-Jul | 1,117.00 | 1,147.70 | 1,096.60 | 1,135.50 | 1,128.82 | 1.47 | 1,476.15 | 9,258 | 3.99 | 4,105 | 3.55 | 0.46 | 7 |
| 28 | 18-Jul | 1,131.30 | 1,138.00 | 1,109.30 | 1,119.00 | 1,121.37 | -0.82 | 1,454.00 | 3,976 | 1.71 | 1,846 | 1.60 | 0.21 | 3 |
| 29 | 17-Jul | 1,124.10 | 1,148.00 | 1,102.50 | 1,128.20 | 1,134.67 | 1.37 | 1,466.66 | 15,800 | 6.81 | 6,263 | 5.42 | 0.71 | 11 |
| 30 | 16-Jul | 1,083.60 | 1,129.00 | 1,083.60 | 1,113.00 | 1,114.65 | 2.29 | 1,446.00 | 6,593 | 2.84 | 3,345 | 2.90 | 0.37 | 6 |
| 31 | 15-Jul | 1,126.80 | 1,128.80 | 1,082.40 | 1,088.10 | 1,095.67 | -2.47 | 1,414.53 | 6,668 | 2.88 | 4,693 | 4.06 | 0.51 | 9 |
| 32 | 14-Jul | 1,122.90 | 1,123.10 | 1,103.00 | 1,115.60 | 1,114.64 | -0.65 | 1,450.28 | 3,098 | 1.34 | 1,453 | 1.26 | 0.16 | 3 |
| 33 | 11-Jul | 1,126.50 | 1,148.40 | 1,097.10 | 1,122.90 | 1,114.94 | 0.04 | 1,459.77 | 6,455 | 2.78 | 3,630 | 3.14 | 0.40 | 7 |
| 34 | 10-Jul | 1,110.10 | 1,128.90 | 1,109.00 | 1,122.40 | 1,117.96 | 0.45 | 1,459.12 | 5,220 | 2.25 | 2,720 | 2.35 | 0.30 | 5 |
| 35 | 09-Jul | 1,124.10 | 1,168.20 | 1,102.00 | 1,117.40 | 1,142.45 | 0.10 | 1,452.62 | 18,463 | 7.96 | 4,999 | 4.33 | 0.57 | 9 |
| 36 | 08-Jul | 1,048.00 | 1,128.00 | 1,048.00 | 1,116.30 | 1,081.35 | 5.44 | 1,451.19 | 32,067 | 13.83 | 19,810 | 17.15 | 2.14 | 36 |
| 37 | 07-Jul | 1,090.00 | 1,103.30 | 1,055.10 | 1,058.70 | 1,068.08 | -3.61 | 1,376.31 | 23,399 | 10.09 | 15,067 | 13.05 | 1.61 | 28 |
| 38 | 04-Jul | 1,117.90 | 1,142.40 | 1,091.70 | 1,098.30 | 1,108.97 | -2.83 | 1,427.79 | 13,648 | 5.89 | 9,014 | 7.80 | 1.00 | 16 |
| 39 | 03-Jul | 1,107.50 | 1,150.00 | 1,107.50 | 1,130.30 | 1,134.67 | 1.59 | 1,469.39 | 9,147 | 3.94 | 4,030 | 3.49 | 0.46 | 7 |
| 40 | 02-Jul | 1,120.70 | 1,120.70 | 1,105.60 | 1,112.60 | 1,110.59 | -0.63 | 1,446.38 | 3,795 | 1.64 | 2,243 | 1.94 | 0.25 | 4 |
| 41 | 01-Jul | 1,130.80 | 1,148.00 | 1,106.70 | 1,119.60 | 1,124.33 | -1.39 | 1,455.48 | 17,019 | 7.34 | 11,057 | 9.57 | 1.24 | 20 |
| 42 | 30-Jun | 1,178.20 | 1,187.90 | 1,125.10 | 1,135.40 | 1,139.71 | -3.96 | 1,476.02 | 20,759 | 8.95 | 9,925 | 8.59 | 1.13 | 18 |
| 43 | 27-Jun | 1,145.50 | 1,193.30 | 1,140.00 | 1,182.20 | 1,172.38 | 3.45 | 1,536.86 | 13,186 | 5.69 | 7,755 | 6.71 | 0.91 | 14 |
| 44 | 26-Jun | 1,147.50 | 1,161.90 | 1,133.10 | 1,142.80 | 1,145.48 | -0.93 | 1,485.64 | 5,191 | 2.24 | 3,174 | 2.75 | 0.36 | 6 |
| 45 | 25-Jun | 1,146.00 | 1,163.00 | 1,141.20 | 1,153.50 | 1,152.89 | 0.74 | 1,499.55 | 7,049 | 3.04 | 3,548 | 3.07 | 0.41 | 6 |
| 46 | 24-Jun | 1,158.50 | 1,158.50 | 1,140.10 | 1,145.00 | 1,145.46 | 0.69 | 1,488.00 | 6,093 | 2.63 | 3,008 | 2.60 | 0.34 | 5 |
| 47 | 23-Jun | 1,159.00 | 1,170.00 | 1,125.80 | 1,137.20 | 1,141.64 | -1.80 | 1,478.36 | 11,542 | 4.98 | 4,917 | 4.26 | 0.56 | 9 |
| 48 | 20-Jun | 1,155.40 | 1,167.00 | 1,114.30 | 1,158.00 | 1,140.23 | 0.40 | 1,505.00 | 28,746 | 12.40 | 8,059 | 6.98 | 0.92 | 15 |
| 49 | 19-Jun | 1,145.00 | 1,204.40 | 1,130.00 | 1,153.40 | 1,170.44 | 4.47 | 1,499.42 | 269,538 | 116.23 | 43,128 | 37.34 | 5.05 | 79 |
| 50 | 18-Jun | 1,059.10 | 1,110.00 | 1,039.20 | 1,104.00 | 1,086.70 | 5.28 | 1,435.00 | 29,378 | 12.67 | 14,131 | 12.23 | 1.54 | 26 |
| 51 | 17-Jun | 1,070.00 | 1,075.40 | 1,039.90 | 1,048.60 | 1,052.72 | -1.81 | 1,363.18 | 14,800 | 6.38 | 9,240 | 8.00 | 0.97 | 17 |
| 52 | 16-Jun | 1,060.00 | 1,080.50 | 1,033.50 | 1,067.90 | 1,057.09 | 0.49 | 1,388.27 | 7,290 | 3.14 | 3,558 | 3.08 | 0.38 | 6 |
| 53 | 13-Jun | 1,062.10 | 1,070.00 | 1,035.20 | 1,062.70 | 1,054.67 | 0.06 | 1,381.51 | 9,044 | 3.90 | 5,670 | 4.91 | 0.60 | 10 |
| 54 | 12-Jun | 1,093.60 | 1,095.00 | 1,055.30 | 1,062.10 | 1,070.15 | -1.91 | 1,380.73 | 6,238 | 2.69 | 3,363 | 2.91 | 0.36 | 6 |
| 55 | 11-Jun | 1,079.30 | 1,108.90 | 1,067.30 | 1,082.80 | 1,082.28 | 1.25 | 1,407.64 | 18,188 | 7.84 | 12,871 | 11.14 | 1.39 | 24 |
| 56 | 10-Jun | 1,074.20 | 1,080.80 | 1,065.10 | 1,069.40 | 1,070.36 | -0.19 | 1,390.22 | 3,594 | 1.55 | 2,550 | 2.21 | 0.27 | 5 |
| 57 | 09-Jun | 1,071.20 | 1,088.90 | 1,056.20 | 1,071.40 | 1,066.59 | 0.63 | 1,392.82 | 10,253 | 4.42 | 6,709 | 5.81 | 0.72 | 12 |
| 58 | 06-Jun | 1,066.60 | 1,075.90 | 1,025.70 | 1,064.70 | 1,051.48 | 0.82 | 1,384.11 | 14,625 | 6.31 | 9,597 | 8.31 | 1.01 | 18 |
| 59 | 05-Jun | 1,071.80 | 1,096.20 | 1,047.70 | 1,056.00 | 1,057.48 | -1.88 | 1,372.00 | 7,485 | 3.23 | 4,840 | 4.19 | 0.51 | 9 |
| 60 | 04-Jun | 1,105.30 | 1,131.00 | 1,059.30 | 1,076.20 | 1,086.76 | -2.15 | 1,399.06 | 15,152 | 6.53 | 9,427 | 8.16 | 1.02 | 17 |
| 61 | 03-Jun | 1,045.60 | 1,120.20 | 1,044.00 | 1,099.90 | 1,094.47 | 4.74 | 1,429.87 | 17,141 | 7.39 | 10,156 | 8.79 | 1.11 | 19 |
| 62 | 02-Jun | 1,048.20 | 1,059.50 | 1,025.70 | 1,050.10 | 1,042.38 | 1.19 | 1,365.13 | 6,018 | 2.60 | 3,626 | 3.14 | 0.38 | 7 |
| 63 | 30-May | 1,026.80 | 1,072.00 | 1,026.80 | 1,037.80 | 1,046.81 | 0.06 | 1,349.14 | 5,972 | 2.58 | 3,352 | 2.90 | 0.35 | 6 |
| 64 | 29-May | 1,070.30 | 1,070.30 | 1,032.50 | 1,037.20 | 1,039.84 | -1.64 | 1,348.36 | 7,202 | 3.11 | 4,901 | 4.24 | 0.51 | 9 |
| 65 | 28-May | 1,048.80 | 1,079.90 | 1,032.60 | 1,054.50 | 1,059.91 | 0.47 | 1,370.85 | 10,717 | 4.62 | 7,476 | 6.47 | 0.79 | 14 |
| 66 | 27-May | 1,058.00 | 1,072.65 | 1,034.10 | 1,049.55 | 1,050.50 | -0.05 | 1,364.42 | 11,121 | 4.80 | 8,163 | 7.07 | 0.86 | 15 |
| 67 | 26-May | 1,095.00 | 1,102.45 | 1,023.60 | 1,050.10 | 1,066.89 | -4.88 | 1,365.13 | 21,640 | 9.33 | 16,606 | 14.38 | 1.77 | 30 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB