| Macro-sector: Industrials | Band: 20 | High52 Price: 1,569.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: 1,107.5; Drift%: 1.37 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 712.7 | Barrier: -; Drift%: - |
| Basic Industry: Compressors, Pumps & Diesel Engines | Total Equity: 13,000,000 | Low52 Date: 04-Mar-2025 | SHP: 56.16 / 0.08 / 1.66 / 42.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,149.7 / 712.7 | Month: 1,122.25 / 756.05 | Week: 1,187.9 / 1,091.7 | Day: 1,148.4 / 1,097.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,126.50 | 1,148.40 | 1,097.10 | 1,122.90 | 1,114.94 | 0.04 | 1,459.77 | 6,455 | 3.30 | 3,630 | 3.08 | 0.40 | 7 |
| 2 | 10-Jul | 1,110.10 | 1,128.90 | 1,109.00 | 1,122.40 | 1,117.96 | 0.45 | 1,459.12 | 5,220 | 2.67 | 2,720 | 2.31 | 0.30 | 5 |
| 3 | 09-Jul | 1,124.10 | 1,168.20 | 1,102.00 | 1,117.40 | 1,142.45 | 0.10 | 1,452.62 | 18,463 | 9.44 | 4,999 | 4.24 | 0.57 | 9 |
| 4 | 08-Jul | 1,048.00 | 1,128.00 | 1,048.00 | 1,116.30 | 1,081.35 | 5.44 | 1,451.19 | 32,067 | 16.39 | 19,810 | 16.82 | 2.14 | 36 |
| 5 | 07-Jul | 1,090.00 | 1,103.30 | 1,055.10 | 1,058.70 | 1,068.08 | -3.61 | 1,376.31 | 23,399 | 11.96 | 15,067 | 12.79 | 1.61 | 28 |
| 6 | 04-Jul | 1,117.90 | 1,142.40 | 1,091.70 | 1,098.30 | 1,108.97 | -2.83 | 1,427.79 | 13,648 | 6.98 | 9,014 | 7.65 | 1.00 | 16 |
| 7 | 03-Jul | 1,107.50 | 1,150.00 | 1,107.50 | 1,130.30 | 1,134.67 | 1.59 | 1,469.39 | 9,147 | 4.68 | 4,030 | 3.42 | 0.46 | 7 |
| 8 | 02-Jul | 1,120.70 | 1,120.70 | 1,105.60 | 1,112.60 | 1,110.59 | -0.63 | 1,446.38 | 3,795 | 1.94 | 2,243 | 1.90 | 0.25 | 4 |
| 9 | 01-Jul | 1,130.80 | 1,148.00 | 1,106.70 | 1,119.60 | 1,124.33 | -1.39 | 1,455.48 | 17,019 | 8.70 | 11,057 | 9.39 | 1.24 | 20 |
| 10 | 30-Jun | 1,178.20 | 1,187.90 | 1,125.10 | 1,135.40 | 1,139.71 | -3.96 | 1,476.02 | 20,759 | 10.61 | 9,925 | 8.43 | 1.13 | 18 |
| 11 | 27-Jun | 1,145.50 | 1,193.30 | 1,140.00 | 1,182.20 | 1,172.38 | 3.45 | 1,536.86 | 13,186 | 6.74 | 7,755 | 6.58 | 0.91 | 14 |
| 12 | 26-Jun | 1,147.50 | 1,161.90 | 1,133.10 | 1,142.80 | 1,145.48 | -0.93 | 1,485.64 | 5,191 | 2.65 | 3,174 | 2.69 | 0.36 | 6 |
| 13 | 25-Jun | 1,146.00 | 1,163.00 | 1,141.20 | 1,153.50 | 1,152.89 | 0.74 | 1,499.55 | 7,049 | 3.60 | 3,548 | 3.01 | 0.41 | 6 |
| 14 | 24-Jun | 1,158.50 | 1,158.50 | 1,140.10 | 1,145.00 | 1,145.46 | 0.69 | 1,488.00 | 6,093 | 3.12 | 3,008 | 2.55 | 0.34 | 5 |
| 15 | 23-Jun | 1,159.00 | 1,170.00 | 1,125.80 | 1,137.20 | 1,141.64 | -1.80 | 1,478.36 | 11,542 | 5.90 | 4,917 | 4.17 | 0.56 | 9 |
| 16 | 20-Jun | 1,155.40 | 1,167.00 | 1,114.30 | 1,158.00 | 1,140.23 | 0.40 | 1,505.00 | 28,746 | 14.70 | 8,059 | 6.84 | 0.92 | 15 |
| 17 | 19-Jun | 1,145.00 | 1,204.40 | 1,130.00 | 1,153.40 | 1,170.44 | 4.47 | 1,499.42 | 269,538 | 137.80 | 43,128 | 36.61 | 5.05 | 79 |
| 18 | 18-Jun | 1,059.10 | 1,110.00 | 1,039.20 | 1,104.00 | 1,086.70 | 5.28 | 1,435.00 | 29,378 | 15.02 | 14,131 | 12.00 | 1.54 | 26 |
| 19 | 17-Jun | 1,070.00 | 1,075.40 | 1,039.90 | 1,048.60 | 1,052.72 | -1.81 | 1,363.18 | 14,800 | 7.57 | 9,240 | 7.84 | 0.97 | 17 |
| 20 | 16-Jun | 1,060.00 | 1,080.50 | 1,033.50 | 1,067.90 | 1,057.09 | 0.49 | 1,388.27 | 7,290 | 3.73 | 3,558 | 3.02 | 0.38 | 6 |
| 21 | 13-Jun | 1,062.10 | 1,070.00 | 1,035.20 | 1,062.70 | 1,054.67 | 0.06 | 1,381.51 | 9,044 | 4.62 | 5,670 | 4.81 | 0.60 | 10 |
| 22 | 12-Jun | 1,093.60 | 1,095.00 | 1,055.30 | 1,062.10 | 1,070.15 | -1.91 | 1,380.73 | 6,238 | 3.19 | 3,363 | 2.85 | 0.36 | 6 |
| 23 | 11-Jun | 1,079.30 | 1,108.90 | 1,067.30 | 1,082.80 | 1,082.28 | 1.25 | 1,407.64 | 18,188 | 9.30 | 12,871 | 10.93 | 1.39 | 24 |
| 24 | 10-Jun | 1,074.20 | 1,080.80 | 1,065.10 | 1,069.40 | 1,070.36 | -0.19 | 1,390.22 | 3,594 | 1.84 | 2,550 | 2.16 | 0.27 | 5 |
| 25 | 09-Jun | 1,071.20 | 1,088.90 | 1,056.20 | 1,071.40 | 1,066.59 | 0.63 | 1,392.82 | 10,253 | 5.24 | 6,709 | 5.70 | 0.72 | 12 |
| 26 | 06-Jun | 1,066.60 | 1,075.90 | 1,025.70 | 1,064.70 | 1,051.48 | 0.82 | 1,384.11 | 14,625 | 7.48 | 9,597 | 8.15 | 1.01 | 18 |
| 27 | 05-Jun | 1,071.80 | 1,096.20 | 1,047.70 | 1,056.00 | 1,057.48 | -1.88 | 1,372.00 | 7,485 | 3.83 | 4,840 | 4.11 | 0.51 | 9 |
| 28 | 04-Jun | 1,105.30 | 1,131.00 | 1,059.30 | 1,076.20 | 1,086.76 | -2.15 | 1,399.06 | 15,152 | 7.75 | 9,427 | 8.00 | 1.02 | 17 |
| 29 | 03-Jun | 1,045.60 | 1,120.20 | 1,044.00 | 1,099.90 | 1,094.47 | 4.74 | 1,429.87 | 17,141 | 8.76 | 10,156 | 8.62 | 1.11 | 19 |
| 30 | 02-Jun | 1,048.20 | 1,059.50 | 1,025.70 | 1,050.10 | 1,042.38 | 1.19 | 1,365.13 | 6,018 | 3.08 | 3,626 | 3.08 | 0.38 | 7 |
| 31 | 30-May | 1,026.80 | 1,072.00 | 1,026.80 | 1,037.80 | 1,046.81 | 0.06 | 1,349.14 | 5,972 | 3.05 | 3,352 | 2.85 | 0.35 | 6 |
| 32 | 29-May | 1,070.30 | 1,070.30 | 1,032.50 | 1,037.20 | 1,039.84 | -1.64 | 1,348.36 | 7,202 | 3.68 | 4,901 | 4.16 | 0.51 | 9 |
| 33 | 28-May | 1,048.80 | 1,079.90 | 1,032.60 | 1,054.50 | 1,059.91 | 0.47 | 1,370.85 | 10,717 | 5.48 | 7,476 | 6.35 | 0.79 | 14 |
| 34 | 27-May | 1,058.00 | 1,072.65 | 1,034.10 | 1,049.55 | 1,050.50 | -0.05 | 1,364.42 | 11,121 | 5.69 | 8,163 | 6.93 | 0.86 | 15 |
| 35 | 26-May | 1,095.00 | 1,102.45 | 1,023.60 | 1,050.10 | 1,066.89 | -4.88 | 1,365.13 | 21,640 | 11.06 | 16,606 | 14.10 | 1.77 | 30 |
| 36 | 23-May | 1,084.35 | 1,122.25 | 1,082.50 | 1,103.95 | 1,101.49 | 1.81 | 1,435.14 | 20,233 | 10.34 | 12,473 | 10.59 | 1.37 | 23 |
| 37 | 22-May | 1,057.10 | 1,090.00 | 1,041.00 | 1,084.35 | 1,075.76 | 1.55 | 1,409.66 | 13,063 | 6.68 | 8,965 | 7.61 | 0.96 | 16 |
| 38 | 21-May | 1,064.00 | 1,087.80 | 1,054.75 | 1,067.80 | 1,067.74 | 0.99 | 1,388.14 | 19,170 | 9.80 | 11,948 | 10.14 | 1.28 | 22 |
| 39 | 20-May | 992.00 | 1,080.00 | 990.95 | 1,057.30 | 1,031.82 | 10.81 | 1,374.49 | 55,193 | 28.22 | 30,095 | 25.55 | 3.11 | 55 |
| 40 | 19-May | 972.35 | 975.00 | 945.00 | 954.15 | 958.39 | -0.93 | 1,240.40 | 4,870 | 2.49 | 3,003 | 2.55 | 0.29 | 5 |
| 41 | 16-May | 941.20 | 971.65 | 941.20 | 963.15 | 959.52 | 1.00 | 1,252.10 | 9,906 | 5.06 | 7,327 | 6.22 | 0.70 | 13 |
| 42 | 15-May | 909.20 | 973.00 | 902.50 | 953.60 | 944.99 | 5.93 | 1,239.68 | 19,746 | 10.10 | 10,135 | 8.60 | 0.96 | 19 |
| 43 | 14-May | 875.00 | 905.00 | 852.60 | 900.20 | 885.67 | 5.58 | 1,170.26 | 14,241 | 7.28 | 8,531 | 7.24 | 0.76 | 16 |
| 44 | 13-May | 819.50 | 859.00 | 815.05 | 852.60 | 839.90 | 4.47 | 1,108.38 | 7,758 | 3.97 | 4,927 | 4.18 | 0.41 | 9 |
| 45 | 12-May | 814.00 | 828.00 | 802.00 | 816.15 | 816.01 | 3.45 | 1,061.00 | 5,702 | 2.92 | 2,969 | 2.52 | 0.24 | 5 |
| 46 | 09-May | 775.00 | 814.40 | 756.05 | 788.95 | 775.56 | -0.08 | 1,025.64 | 9,491 | 4.85 | 5,129 | 4.35 | 0.40 | 9 |
| 47 | 08-May | 785.05 | 826.55 | 771.00 | 789.55 | 794.77 | 0.40 | 1,026.42 | 9,467 | 4.84 | 5,660 | 4.80 | 0.45 | 10 |
| 48 | 07-May | 765.00 | 790.00 | 759.10 | 786.40 | 771.90 | 1.28 | 1,022.32 | 4,984 | 2.55 | 2,249 | 1.91 | 0.17 | 4 |
| 49 | 06-May | 804.05 | 806.35 | 775.00 | 776.45 | 783.63 | -3.03 | 1,009.39 | 6,283 | 3.21 | 4,468 | 3.79 | 0.35 | 8 |
| 50 | 05-May | 818.35 | 818.40 | 796.35 | 800.75 | 805.55 | -1.18 | 1,040.98 | 4,492 | 2.30 | 3,031 | 2.57 | 0.24 | 6 |
| 51 | 02-May | 819.65 | 820.50 | 805.20 | 810.35 | 810.51 | -0.81 | 1,053.46 | 1,955 | 1.00 | 1,177 | 1.00 | 0.10 | 2 |
| 52 | 30-Apr | 828.40 | 828.40 | 809.00 | 816.95 | 816.01 | -1.24 | 1,062.04 | 8,560 | 4.38 | 6,616 | 5.62 | 0.54 | 12 |
| 53 | 29-Apr | 822.65 | 838.00 | 813.00 | 827.20 | 828.98 | 0.88 | 1,075.36 | 12,723 | 6.50 | 9,923 | 8.42 | 0.82 | 18 |
| 54 | 28-Apr | 820.00 | 829.00 | 804.55 | 820.00 | 818.39 | -1.28 | 1,066.00 | 5,807 | 2.97 | 3,614 | 3.07 | 0.30 | 7 |
| 55 | 25-Apr | 844.20 | 853.90 | 809.95 | 830.60 | 828.93 | -1.73 | 1,079.78 | 6,644 | 3.40 | 2,972 | 2.52 | 0.25 | 5 |
| 56 | 24-Apr | 869.95 | 869.95 | 841.15 | 845.20 | 856.87 | -1.87 | 1,098.76 | 4,993 | 2.55 | 2,771 | 2.35 | 0.24 | 5 |
| 57 | 23-Apr | 904.95 | 904.95 | 850.00 | 861.35 | 863.94 | -0.82 | 1,119.76 | 6,393 | 3.27 | 3,076 | 2.61 | 0.27 | 6 |
| 58 | 22-Apr | 845.00 | 878.00 | 827.55 | 868.50 | 861.22 | 4.41 | 1,129.05 | 11,254 | 5.75 | 5,980 | 5.08 | 0.52 | 11 |
| 59 | 21-Apr | 819.55 | 836.00 | 799.25 | 831.85 | 820.69 | 3.01 | 1,081.41 | 8,710 | 4.45 | 4,070 | 3.46 | 0.33 | 7 |
| 60 | 17-Apr | 802.75 | 820.80 | 797.30 | 807.55 | 809.84 | 0.10 | 1,049.82 | 4,593 | 2.35 | 1,635 | 1.39 | 0.13 | 3 |
| 61 | 16-Apr | 812.75 | 816.60 | 795.15 | 806.75 | 806.03 | -0.38 | 1,048.78 | 5,210 | 2.66 | 2,373 | 2.01 | 0.19 | 4 |
| 62 | 15-Apr | 795.05 | 814.05 | 794.55 | 809.85 | 804.26 | 2.02 | 1,052.81 | 6,731 | 3.44 | 4,345 | 3.69 | 0.35 | 8 |
| 63 | 11-Apr | 772.75 | 803.95 | 755.55 | 793.85 | 777.77 | 6.12 | 1,032.01 | 7,864 | 4.02 | 4,089 | 3.47 | 0.32 | 7 |
| 64 | 09-Apr | 778.25 | 784.25 | 745.00 | 748.10 | 755.94 | -3.87 | 972.53 | 8,793 | 4.50 | 5,681 | 4.82 | 0.43 | 10 |
| 65 | 08-Apr | 780.00 | 788.45 | 776.05 | 778.25 | 780.60 | -0.21 | 1,011.73 | 3,905 | 2.00 | 1,735 | 1.47 | 0.14 | 3 |
| 66 | 07-Apr | 760.00 | 785.00 | 735.00 | 779.90 | 754.57 | -1.00 | 1,013.87 | 10,407 | 5.32 | 4,595 | 3.90 | 0.35 | 8 |
| 67 | 04-Apr | 822.90 | 822.90 | 783.00 | 787.80 | 794.47 | -4.28 | 1,024.14 | 6,193 | 3.17 | 3,806 | 3.23 | 0.30 | 7 |
Similar Stocks: GREAVESCOT INGERRAND KIRLPNU CUMMINSIND LATTEYS ROTO SHAKTIPUMP SWARAJENG YUKEN ELGIEQUIP KIRLOSBROS KIRLOSENG KSB