| Macro-sector: Industrials | Band: 20 | High52 Price: 354.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 1; VWAP21: | Low52 Price: 90.25 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 333,532,454 | Low52 Date: 21-Nov-2024 | SHP: 50.33 / 8.94 / 1.45 / 39.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 157.0 / 103.77 | Month: 354.7 / 261.3 | Week: 293.5 / 274.8 | Day: 283.25 / 273.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 280.80 | 283.25 | 273.15 | 281.65 | 278.76 | 1.88 | 9,393.94 | 4,064,761 | 2.85 | 1,314,053 | 2.43 | 36.63 | 100 |
| 2 | 11-Nov | 264.30 | 276.45 | 263.80 | 276.45 | 272.72 | 4.99 | 9,220.50 | 5,181,619 | 3.64 | 1,942,773 | 3.59 | 52.98 | 144 |
| 3 | 10-Nov | 270.05 | 271.75 | 262.15 | 263.30 | 266.77 | -1.92 | 8,781.91 | 3,180,350 | 2.23 | 1,009,070 | 1.87 | 26.92 | 75 |
| 4 | 07-Nov | 265.80 | 273.55 | 257.30 | 268.45 | 266.56 | 0.79 | 8,953.68 | 6,387,965 | 4.48 | 1,548,276 | 2.86 | 41.27 | 114 |
| 5 | 06-Nov | 289.00 | 291.75 | 264.50 | 266.35 | 277.49 | -4.16 | 8,883.64 | 10,868,084 | 7.63 | 4,099,807 | 7.59 | 113.77 | 303 |
| 6 | 04-Nov | 279.90 | 286.00 | 276.35 | 277.90 | 280.95 | -0.13 | 9,268.87 | 3,474,407 | 2.44 | 1,294,239 | 2.39 | 36.36 | 96 |
| 7 | 03-Nov | 278.50 | 289.70 | 277.00 | 278.25 | 282.31 | 0.52 | 9,280.54 | 4,229,183 | 2.97 | 1,680,314 | 3.11 | 47.44 | 124 |
| 8 | 31-Oct | 281.40 | 283.35 | 275.00 | 276.80 | 278.31 | -1.62 | 9,232.18 | 2,005,454 | 1.41 | 831,016 | 1.54 | 23.13 | 61 |
| 9 | 30-Oct | 286.60 | 286.75 | 280.05 | 281.35 | 282.61 | -1.42 | 9,383.94 | 1,521,585 | 1.07 | 641,644 | 1.19 | 18.13 | 47 |
| 10 | 29-Oct | 277.50 | 286.90 | 276.10 | 285.40 | 281.84 | 3.29 | 9,519.02 | 4,195,963 | 2.95 | 1,432,879 | 2.65 | 40.38 | 106 |
| 11 | 28-Oct | 287.00 | 289.50 | 274.80 | 276.30 | 280.41 | -3.14 | 9,215.50 | 3,207,957 | 2.25 | 1,663,140 | 3.08 | 46.64 | 123 |
| 12 | 27-Oct | 292.45 | 293.50 | 284.00 | 285.25 | 287.28 | -2.03 | 9,514.01 | 2,200,328 | 1.54 | 816,686 | 1.51 | 23.46 | 60 |
| 13 | 24-Oct | 291.00 | 297.50 | 289.55 | 291.15 | 293.12 | 0.57 | 9,710.80 | 2,923,619 | 2.05 | 849,649 | 1.57 | 24.90 | 63 |
| 14 | 23-Oct | 302.20 | 303.00 | 286.15 | 289.50 | 291.66 | -2.95 | 9,655.76 | 4,048,516 | 2.84 | 1,776,491 | 3.29 | 51.81 | 131 |
| 15 | 21-Oct | 290.80 | 301.00 | 290.25 | 298.30 | 296.68 | 3.27 | 9,949.27 | 1,424,687 | 1.00 | 540,443 | 1.00 | 16.03 | 40 |
| 16 | 20-Oct | 296.75 | 296.90 | 283.95 | 288.85 | 288.86 | -1.63 | 9,634.08 | 2,823,893 | 1.98 | 875,788 | 1.62 | 25.30 | 65 |
| 17 | 17-Oct | 292.65 | 308.10 | 290.00 | 293.65 | 300.86 | 0.07 | 9,794.18 | 8,064,562 | 5.66 | 2,236,021 | 4.14 | 67.27 | 165 |
| 18 | 16-Oct | 293.05 | 301.75 | 289.10 | 293.45 | 295.25 | 0.79 | 9,787.51 | 5,609,398 | 3.94 | 1,837,065 | 3.40 | 54.24 | 136 |
| 19 | 15-Oct | 300.95 | 300.95 | 288.05 | 291.15 | 291.70 | -3.29 | 9,710.80 | 5,505,715 | 3.86 | 2,138,633 | 3.96 | 62.38 | 158 |
| 20 | 14-Oct | 319.00 | 322.25 | 301.05 | 301.05 | 306.81 | -5.00 | 10,040.99 | 4,766,505 | 3.35 | 2,028,111 | 3.75 | 62.22 | 150 |
| 21 | 13-Oct | 324.00 | 332.30 | 314.00 | 316.90 | 321.94 | -0.19 | 10,569.64 | 5,546,114 | 3.89 | 1,625,521 | 3.01 | 52.33 | 120 |
| 22 | 10-Oct | 332.85 | 332.90 | 316.05 | 317.50 | 322.40 | -4.37 | 10,589.66 | 3,818,784 | 2.68 | 1,772,796 | 3.28 | 57.15 | 131 |
| 23 | 09-Oct | 333.00 | 335.50 | 330.50 | 332.00 | 332.41 | 0.05 | 11,073.00 | 1,592,939 | 1.12 | 579,908 | 1.07 | 19.28 | 43 |
| 24 | 08-Oct | 332.20 | 338.05 | 329.75 | 331.85 | 333.62 | 0.38 | 11,068.27 | 2,543,275 | 1.79 | 784,190 | 1.45 | 26.16 | 58 |
| 25 | 07-Oct | 338.85 | 341.45 | 325.00 | 330.60 | 332.54 | -2.13 | 11,026.58 | 4,429,713 | 3.11 | 1,525,533 | 2.82 | 50.73 | 113 |
| 26 | 06-Oct | 345.80 | 345.80 | 336.30 | 337.80 | 340.75 | -1.44 | 11,266.73 | 2,576,508 | 1.81 | 988,462 | 1.83 | 33.68 | 73 |
| 27 | 03-Oct | 325.55 | 345.50 | 325.55 | 342.75 | 339.34 | 4.02 | 11,431.82 | 6,193,669 | 4.35 | 2,315,466 | 4.28 | 78.57 | 171 |
| 28 | 01-Oct | 325.25 | 332.75 | 324.50 | 329.50 | 328.92 | 1.04 | 10,989.89 | 3,064,584 | 2.15 | 733,318 | 1.36 | 24.12 | 54 |
| 29 | 30-Sep | 332.75 | 334.75 | 321.50 | 326.10 | 328.12 | -1.15 | 10,876.49 | 3,340,506 | 2.34 | 869,133 | 1.61 | 28.52 | 64 |
| 30 | 29-Sep | 320.00 | 340.00 | 316.30 | 329.90 | 332.10 | 1.62 | 11,003.24 | 6,895,875 | 4.84 | 1,643,671 | 3.04 | 54.59 | 121 |
| 31 | 26-Sep | 342.10 | 342.60 | 324.65 | 324.65 | 332.29 | -4.99 | 10,828.13 | 5,378,280 | 3.78 | 2,227,696 | 4.12 | 74.02 | 165 |
| 32 | 25-Sep | 341.80 | 349.50 | 338.45 | 341.70 | 344.11 | 0.04 | 11,396.80 | 4,891,088 | 3.43 | 1,079,456 | 2.00 | 37.15 | 80 |
| 33 | 24-Sep | 339.50 | 347.95 | 337.55 | 341.55 | 343.64 | 0.98 | 11,391.80 | 6,711,957 | 4.71 | 1,898,309 | 3.51 | 65.23 | 140 |
| 34 | 23-Sep | 332.95 | 341.35 | 320.50 | 338.25 | 332.76 | 1.87 | 11,281.74 | 6,823,335 | 4.79 | 1,385,215 | 2.56 | 46.09 | 102 |
| 35 | 22-Sep | 343.90 | 347.00 | 330.00 | 332.05 | 338.48 | -3.45 | 11,074.95 | 6,443,430 | 4.52 | 1,963,297 | 3.63 | 66.45 | 145 |
| 36 | 19-Sep | 344.70 | 345.55 | 335.00 | 343.90 | 341.61 | 0.06 | 11,470.18 | 8,745,940 | 6.14 | 1,791,324 | 3.31 | 61.19 | 132 |
| 37 | 18-Sep | 339.00 | 348.00 | 335.05 | 343.70 | 341.55 | 1.12 | 11,463.51 | 11,250,468 | 7.90 | 2,319,667 | 4.29 | 79.23 | 171 |
| 38 | 17-Sep | 346.75 | 354.70 | 332.00 | 339.90 | 342.22 | -1.13 | 11,336.77 | 18,498,915 | 12.98 | 4,102,914 | 7.59 | 140.41 | 303 |
| 39 | 16-Sep | 328.90 | 349.00 | 318.95 | 343.80 | 337.25 | 4.29 | 11,466.85 | 26,918,848 | 18.89 | 4,252,982 | 7.87 | 143.43 | 314 |
| 40 | 15-Sep | 325.00 | 340.90 | 322.10 | 329.65 | 332.93 | 2.26 | 10,994.90 | 27,694,804 | 19.44 | 5,192,283 | 9.61 | 172.87 | 384 |
| 41 | 12-Sep | 300.15 | 326.40 | 295.25 | 322.35 | 315.55 | 8.21 | 10,751.42 | 44,039,721 | 30.91 | 5,996,536 | 11.10 | 189.22 | 443 |
| 42 | 11-Sep | 287.50 | 299.50 | 283.10 | 297.90 | 292.18 | 5.23 | 9,935.93 | 21,300,597 | 14.95 | 3,770,771 | 6.98 | 110.17 | 279 |
| 43 | 10-Sep | 278.70 | 285.70 | 273.00 | 283.10 | 279.75 | 3.62 | 9,442.30 | 16,761,552 | 11.77 | 2,737,807 | 5.07 | 76.59 | 202 |
| 44 | 09-Sep | 275.25 | 290.80 | 268.00 | 273.20 | 278.64 | -0.76 | 9,112.11 | 24,435,577 | 17.15 | 3,694,741 | 6.84 | 102.95 | 273 |
| 45 | 08-Sep | 303.00 | 303.35 | 274.00 | 275.30 | 284.78 | -9.65 | 9,182.15 | 22,831,547 | 16.03 | 5,885,941 | 10.89 | 167.62 | 435 |
| 46 | 05-Sep | 313.00 | 321.00 | 298.35 | 304.70 | 313.41 | -2.65 | 10,162.73 | 23,940,668 | 16.80 | 4,356,356 | 8.06 | 136.53 | 322 |
| 47 | 04-Sep | 302.00 | 315.40 | 296.05 | 313.00 | 307.29 | 3.10 | 10,439.00 | 33,412,871 | 23.45 | 4,855,114 | 8.98 | 149.19 | 359 |
| 48 | 03-Sep | 293.00 | 306.45 | 286.25 | 303.60 | 299.08 | 3.72 | 10,126.05 | 38,885,159 | 27.29 | 5,244,765 | 9.70 | 156.86 | 387 |
| 49 | 02-Sep | 267.80 | 298.50 | 265.25 | 292.70 | 286.34 | 9.79 | 9,762.49 | 63,442,585 | 44.53 | 7,303,964 | 13.51 | 209.14 | 540 |
| 50 | 01-Sep | 264.50 | 275.80 | 261.30 | 266.60 | 268.66 | 1.45 | 8,891.98 | 31,230,759 | 21.92 | 4,965,728 | 9.19 | 133.41 | 367 |
| 51 | 29-Aug | 243.50 | 271.40 | 243.50 | 262.79 | 262.39 | 8.38 | 8,764.90 | 51,575,233 | 36.20 | 6,260,699 | 11.58 | 164.27 | 462 |
| 52 | 28-Aug | 244.00 | 252.50 | 239.00 | 242.47 | 246.78 | -0.34 | 8,087.16 | 16,574,505 | 11.63 | 3,024,911 | 5.60 | 74.65 | 243 |
| 53 | 26-Aug | 251.48 | 253.20 | 241.01 | 243.30 | 245.16 | -2.97 | 8,114.84 | 21,913,532 | 15.38 | 4,369,183 | 8.08 | 107.11 | 351 |
| 54 | 25-Aug | 239.00 | 255.00 | 231.20 | 250.74 | 242.68 | 6.63 | 8,362.99 | 59,854,528 | 42.01 | 6,628,565 | 12.27 | 160.86 | 533 |
| 55 | 22-Aug | 206.00 | 240.40 | 204.70 | 235.16 | 231.79 | 14.58 | 7,843.35 | 88,960,249 | 62.44 | 12,837,537 | 23.75 | 297.56 | 1,032 |
| 56 | 21-Aug | 204.09 | 211.00 | 200.55 | 205.23 | 207.04 | 1.18 | 6,845.09 | 8,853,289 | 6.21 | 3,040,269 | 5.63 | 62.95 | 244 |
| 57 | 20-Aug | 199.50 | 208.00 | 199.45 | 202.83 | 204.61 | 2.11 | 6,765.04 | 9,711,414 | 6.82 | 3,128,818 | 5.79 | 64.02 | 252 |
| 58 | 19-Aug | 196.90 | 199.85 | 194.60 | 198.64 | 197.89 | 1.37 | 6,625.29 | 6,250,296 | 4.39 | 2,339,440 | 4.33 | 46.30 | 188 |
| 59 | 18-Aug | 193.00 | 196.90 | 190.85 | 195.95 | 194.11 | 3.19 | 6,535.57 | 6,176,461 | 4.34 | 2,478,152 | 4.59 | 48.10 | 199 |
| 60 | 14-Aug | 186.54 | 193.93 | 183.00 | 189.90 | 189.42 | 1.80 | 6,333.78 | 7,869,661 | 5.52 | 2,329,927 | 4.31 | 44.13 | 187 |
| 61 | 13-Aug | 188.50 | 190.90 | 185.46 | 186.54 | 188.03 | -0.60 | 6,221.71 | 4,746,580 | 3.33 | 1,830,838 | 3.39 | 34.43 | 147 |
| 62 | 12-Aug | 187.58 | 188.91 | 184.01 | 187.66 | 187.06 | 0.74 | 6,259.07 | 3,257,782 | 2.29 | 1,004,428 | 1.86 | 18.79 | 81 |
| 63 | 11-Aug | 177.74 | 191.65 | 173.98 | 186.28 | 187.31 | 5.08 | 6,213.04 | 11,956,429 | 8.39 | 3,435,271 | 6.36 | 64.35 | 271 |
| 64 | 08-Aug | 180.86 | 180.86 | 175.05 | 177.27 | 178.80 | -1.07 | 5,912.53 | 2,308,748 | 1.62 | 862,910 | 1.60 | 15.43 | 68 |
| 65 | 07-Aug | 179.70 | 183.00 | 175.10 | 179.19 | 179.32 | -0.91 | 5,976.57 | 4,176,375 | 2.93 | 1,182,987 | 2.19 | 21.21 | 93 |
| 66 | 06-Aug | 180.00 | 182.00 | 174.58 | 180.84 | 179.43 | 1.10 | 6,031.60 | 5,343,400 | 3.75 | 2,185,640 | 4.04 | 39.22 | 172 |
| 67 | 05-Aug | 173.60 | 179.80 | 172.76 | 178.87 | 177.74 | 3.49 | 5,965.90 | 3,685,043 | 2.59 | 1,535,085 | 2.84 | 27.28 | 121 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE