| Macro-sector: Industrials | Band: 20 | High52 Price: 221.38 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 1; VWAP21: | Low52 Price: 87.99 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 306,489,560 | Low52 Date: 23-Oct-2024 | SHP: 50.65 / 6.58 / 1.41 / 41.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 157.0 / 103.77 | Month: 194.0 / 112.6 | Week: 196.0 / 187.22 | Day: 185.8 / 178.62 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 185.00 | 185.80 | 178.62 | 179.81 | 180.99 | -3.55 | 5,510.99 | 3,871,365 | 1.96 | 1,918,532 | 3.41 | 34.72 | 151 |
| 2 | 10-Jul | 190.50 | 190.90 | 185.94 | 186.43 | 187.85 | -1.60 | 5,713.88 | 1,978,974 | 1.00 | 842,268 | 1.50 | 15.82 | 66 |
| 3 | 09-Jul | 187.00 | 191.20 | 186.81 | 189.46 | 188.84 | 1.69 | 5,806.75 | 2,874,848 | 1.45 | 1,019,830 | 1.81 | 19.26 | 80 |
| 4 | 08-Jul | 185.90 | 188.00 | 183.00 | 186.31 | 185.98 | 0.22 | 5,710.21 | 2,605,002 | 1.32 | 935,982 | 1.66 | 17.41 | 74 |
| 5 | 07-Jul | 192.38 | 192.48 | 184.39 | 185.90 | 186.52 | -3.12 | 5,697.64 | 3,420,001 | 1.73 | 1,654,344 | 2.94 | 30.86 | 130 |
| 6 | 04-Jul | 190.00 | 196.00 | 189.27 | 191.88 | 192.62 | 2.17 | 5,880.92 | 7,158,268 | 3.62 | 2,289,865 | 4.07 | 44.11 | 181 |
| 7 | 03-Jul | 191.80 | 191.80 | 187.22 | 187.81 | 189.06 | -1.42 | 5,756.18 | 2,431,174 | 1.23 | 970,734 | 1.72 | 18.35 | 77 |
| 8 | 02-Jul | 192.00 | 194.56 | 189.00 | 190.52 | 191.29 | -0.65 | 5,839.24 | 2,820,429 | 1.43 | 1,038,190 | 1.84 | 19.86 | 82 |
| 9 | 01-Jul | 193.25 | 195.50 | 190.66 | 191.77 | 192.76 | -0.31 | 5,877.55 | 4,047,439 | 2.05 | 1,610,672 | 2.86 | 31.05 | 127 |
| 10 | 30-Jun | 193.95 | 195.50 | 191.31 | 192.36 | 193.25 | -0.22 | 5,895.63 | 3,434,737 | 1.74 | 1,374,897 | 2.44 | 26.57 | 108 |
| 11 | 27-Jun | 197.13 | 198.69 | 192.15 | 192.79 | 194.58 | -2.02 | 5,908.81 | 4,388,534 | 2.22 | 1,963,679 | 3.49 | 38.21 | 155 |
| 12 | 26-Jun | 198.95 | 200.35 | 194.78 | 196.76 | 197.32 | -0.31 | 6,030.49 | 4,311,773 | 2.18 | 1,624,750 | 2.89 | 32.06 | 128 |
| 13 | 25-Jun | 205.90 | 207.44 | 196.56 | 197.38 | 200.31 | -3.33 | 6,049.49 | 6,908,853 | 3.49 | 3,218,537 | 5.72 | 64.47 | 254 |
| 14 | 24-Jun | 217.00 | 221.38 | 199.00 | 204.17 | 206.36 | -4.59 | 6,257.60 | 17,417,861 | 8.80 | 5,693,069 | 10.11 | 117.48 | 449 |
| 15 | 23-Jun | 194.44 | 214.00 | 193.45 | 214.00 | 208.63 | 10.00 | 6,558.00 | 17,780,186 | 8.98 | 6,429,326 | 11.42 | 134.14 | 481 |
| 16 | 20-Jun | 190.00 | 196.39 | 187.13 | 194.55 | 192.85 | 2.64 | 5,962.75 | 3,903,217 | 1.97 | 1,127,974 | 2.00 | 21.75 | 84 |
| 17 | 19-Jun | 196.94 | 199.49 | 188.00 | 189.54 | 193.33 | -3.79 | 5,809.20 | 4,230,150 | 2.14 | 1,526,730 | 2.71 | 29.52 | 114 |
| 18 | 18-Jun | 201.70 | 202.97 | 195.20 | 197.01 | 198.84 | -2.00 | 6,038.15 | 3,516,541 | 1.78 | 1,087,820 | 1.93 | 21.63 | 81 |
| 19 | 17-Jun | 195.18 | 201.70 | 193.45 | 201.03 | 199.39 | 3.18 | 6,161.36 | 7,769,972 | 3.93 | 2,944,078 | 5.23 | 58.70 | 220 |
| 20 | 16-Jun | 195.50 | 197.00 | 188.21 | 194.83 | 193.01 | 0.42 | 5,971.34 | 4,733,842 | 2.39 | 1,323,199 | 2.35 | 25.54 | 99 |
| 21 | 13-Jun | 180.00 | 196.25 | 179.10 | 194.02 | 191.82 | 4.72 | 5,946.51 | 11,739,786 | 5.93 | 2,924,787 | 5.20 | 56.10 | 219 |
| 22 | 12-Jun | 192.95 | 194.64 | 184.10 | 185.27 | 188.95 | -3.57 | 5,678.33 | 4,626,392 | 2.34 | 1,634,643 | 2.90 | 30.89 | 122 |
| 23 | 11-Jun | 201.10 | 201.10 | 186.01 | 192.13 | 192.27 | -3.96 | 5,888.58 | 11,383,561 | 5.75 | 3,868,022 | 6.87 | 74.37 | 289 |
| 24 | 10-Jun | 199.80 | 203.80 | 198.51 | 200.06 | 200.75 | 0.38 | 6,131.63 | 4,283,094 | 2.16 | 1,442,762 | 2.56 | 28.96 | 108 |
| 25 | 09-Jun | 205.99 | 206.54 | 197.20 | 199.30 | 200.56 | -2.77 | 6,108.34 | 6,967,413 | 3.52 | 3,055,205 | 5.43 | 61.28 | 229 |
| 26 | 06-Jun | 207.50 | 211.43 | 203.10 | 204.97 | 207.42 | -0.49 | 6,282.12 | 8,801,647 | 4.45 | 3,151,957 | 5.60 | 65.38 | 236 |
| 27 | 05-Jun | 204.60 | 208.00 | 196.03 | 205.98 | 203.36 | 1.45 | 6,313.07 | 12,094,583 | 6.11 | 3,213,125 | 5.71 | 65.34 | 240 |
| 28 | 04-Jun | 198.90 | 206.50 | 195.21 | 203.03 | 202.33 | 2.60 | 6,222.66 | 12,978,201 | 6.56 | 3,614,307 | 6.42 | 73.13 | 270 |
| 29 | 03-Jun | 198.00 | 201.20 | 191.00 | 197.89 | 196.83 | 0.34 | 6,065.12 | 11,665,221 | 5.89 | 2,992,441 | 5.32 | 58.90 | 224 |
| 30 | 02-Jun | 188.70 | 201.87 | 188.19 | 197.21 | 196.16 | 4.39 | 6,044.28 | 21,615,950 | 10.92 | 5,929,706 | 10.54 | 116.32 | 444 |
| 31 | 30-May | 189.58 | 194.00 | 185.00 | 188.92 | 189.48 | 0.08 | 5,790.20 | 23,600,950 | 11.93 | 5,831,574 | 10.36 | 110.50 | 436 |
| 32 | 29-May | 183.00 | 193.74 | 180.57 | 188.77 | 186.60 | 6.46 | 5,785.60 | 63,684,860 | 32.18 | 10,317,823 | 18.33 | 192.53 | 772 |
| 33 | 28-May | 157.00 | 183.40 | 155.55 | 177.31 | 171.93 | 13.80 | 5,434.37 | 80,568,964 | 40.71 | 11,934,839 | 21.20 | 205.20 | 893 |
| 34 | 27-May | 140.40 | 159.74 | 140.10 | 155.81 | 153.25 | 12.25 | 4,775.41 | 57,651,829 | 29.13 | 13,228,126 | 23.50 | 202.72 | 990 |
| 35 | 26-May | 140.00 | 141.50 | 136.50 | 138.81 | 139.11 | -0.36 | 4,254.38 | 16,073,531 | 8.12 | 4,344,628 | 7.72 | 60.44 | 325 |
| 36 | 23-May | 150.65 | 151.78 | 135.50 | 139.31 | 144.14 | -7.53 | 4,269.71 | 24,533,382 | 12.40 | 8,081,427 | 14.36 | 116.49 | 605 |
| 37 | 22-May | 146.00 | 151.50 | 145.49 | 150.65 | 149.05 | 3.24 | 4,617.27 | 24,386,427 | 12.32 | 4,593,151 | 8.16 | 68.46 | 344 |
| 38 | 21-May | 135.00 | 148.34 | 133.31 | 145.92 | 144.45 | 8.09 | 4,472.30 | 30,334,459 | 15.33 | 7,204,968 | 12.80 | 104.08 | 539 |
| 39 | 20-May | 141.50 | 142.25 | 133.92 | 135.00 | 135.92 | -3.76 | 4,137.00 | 10,857,179 | 5.49 | 3,378,467 | 6.00 | 45.92 | 253 |
| 40 | 19-May | 141.90 | 144.50 | 138.61 | 140.27 | 140.99 | -0.09 | 4,299.13 | 12,398,311 | 6.27 | 3,375,919 | 6.00 | 47.60 | 254 |
| 41 | 16-May | 137.00 | 142.20 | 135.49 | 140.39 | 140.23 | 2.92 | 4,302.81 | 18,550,667 | 9.37 | 4,585,095 | 8.15 | 64.30 | 346 |
| 42 | 15-May | 131.69 | 141.00 | 130.73 | 136.41 | 136.82 | 4.12 | 4,180.82 | 25,254,237 | 12.76 | 5,723,901 | 10.17 | 78.31 | 431 |
| 43 | 14-May | 134.76 | 135.70 | 129.30 | 131.01 | 131.44 | -1.59 | 4,015.32 | 18,109,247 | 9.15 | 5,486,230 | 9.75 | 72.11 | 413 |
| 44 | 13-May | 127.72 | 135.20 | 127.01 | 133.12 | 132.22 | 4.23 | 4,079.99 | 17,701,421 | 8.94 | 3,821,590 | 6.79 | 50.53 | 288 |
| 45 | 12-May | 134.00 | 134.69 | 126.22 | 127.72 | 128.72 | -1.99 | 3,914.48 | 16,331,506 | 8.25 | 4,518,240 | 8.03 | 58.16 | 341 |
| 46 | 09-May | 114.30 | 137.12 | 114.30 | 130.31 | 128.41 | 11.76 | 3,993.87 | 49,995,905 | 25.26 | 9,097,480 | 16.16 | 116.82 | 686 |
| 47 | 08-May | 118.90 | 123.50 | 115.00 | 116.60 | 120.17 | -1.11 | 3,573.67 | 9,882,174 | 4.99 | 1,951,901 | 3.47 | 23.46 | 147 |
| 48 | 07-May | 112.60 | 120.00 | 112.60 | 117.91 | 117.97 | -0.57 | 3,613.82 | 9,929,915 | 5.02 | 1,580,860 | 2.81 | 18.65 | 119 |
| 49 | 06-May | 125.00 | 127.03 | 117.25 | 118.58 | 123.16 | -5.08 | 3,634.35 | 14,303,862 | 7.23 | 3,222,909 | 5.73 | 39.69 | 243 |
| 50 | 05-May | 120.00 | 125.75 | 119.11 | 124.93 | 123.51 | 7.34 | 3,828.97 | 22,467,624 | 11.35 | 5,082,455 | 9.03 | 62.77 | 383 |
| 51 | 02-May | 116.81 | 120.10 | 114.85 | 116.39 | 117.52 | -1.17 | 3,567.23 | 7,429,144 | 3.75 | 1,417,494 | 2.52 | 16.66 | 107 |
| 52 | 30-Apr | 121.30 | 121.84 | 114.80 | 117.77 | 119.57 | -2.44 | 3,609.53 | 8,311,369 | 4.20 | 1,955,821 | 3.47 | 23.39 | 147 |
| 53 | 29-Apr | 115.20 | 122.37 | 114.21 | 120.71 | 119.34 | 5.27 | 3,699.64 | 14,826,244 | 7.49 | 3,425,756 | 6.09 | 40.88 | 258 |
| 54 | 28-Apr | 111.99 | 116.00 | 110.37 | 114.67 | 114.02 | 2.62 | 3,514.52 | 5,133,819 | 2.59 | 1,174,795 | 2.09 | 13.40 | 89 |
| 55 | 25-Apr | 116.64 | 116.84 | 110.80 | 111.74 | 113.12 | -4.00 | 3,424.71 | 4,803,740 | 2.43 | 1,697,417 | 3.02 | 19.20 | 128 |
| 56 | 24-Apr | 117.73 | 119.19 | 115.57 | 116.40 | 117.57 | -1.26 | 3,567.54 | 2,807,219 | 1.42 | 1,035,759 | 1.84 | 12.18 | 78 |
| 57 | 23-Apr | 119.40 | 120.30 | 116.34 | 117.88 | 118.38 | -0.53 | 3,612.90 | 3,745,058 | 1.89 | 1,289,777 | 2.29 | 15.27 | 97 |
| 58 | 22-Apr | 121.00 | 122.64 | 117.79 | 118.51 | 120.55 | -1.59 | 3,632.21 | 4,966,788 | 2.51 | 1,451,024 | 2.58 | 17.49 | 109 |
| 59 | 21-Apr | 120.00 | 121.99 | 118.70 | 120.42 | 120.51 | 0.57 | 3,690.75 | 5,271,380 | 2.66 | 1,573,669 | 2.80 | 18.96 | 119 |
| 60 | 17-Apr | 118.71 | 120.30 | 117.10 | 119.74 | 118.98 | 0.87 | 3,669.91 | 7,313,464 | 3.70 | 1,694,300 | 3.01 | 20.16 | 128 |
| 61 | 16-Apr | 119.90 | 122.00 | 118.22 | 118.71 | 119.99 | 0.72 | 3,638.34 | 6,647,217 | 3.36 | 1,576,827 | 2.80 | 18.92 | 119 |
| 62 | 15-Apr | 115.00 | 119.22 | 114.50 | 117.86 | 117.22 | 4.61 | 3,612.29 | 4,984,414 | 2.52 | 1,572,422 | 2.79 | 18.43 | 119 |
| 63 | 11-Apr | 115.00 | 115.53 | 112.30 | 112.67 | 113.75 | 0.99 | 3,453.22 | 3,038,273 | 1.54 | 1,027,012 | 1.82 | 11.68 | 77 |
| 64 | 09-Apr | 112.00 | 113.50 | 110.49 | 111.56 | 112.11 | -1.60 | 3,419.20 | 2,388,897 | 1.21 | 562,856 | 1.00 | 6.31 | 42 |
| 65 | 08-Apr | 113.02 | 114.75 | 111.31 | 113.37 | 113.24 | 4.83 | 3,474.67 | 4,535,689 | 2.29 | 914,770 | 1.63 | 10.36 | 69 |
| 66 | 07-Apr | 108.99 | 110.99 | 105.30 | 108.15 | 107.61 | -7.36 | 3,314.68 | 7,149,355 | 3.61 | 2,539,444 | 4.51 | 27.33 | 191 |
| 67 | 04-Apr | 122.75 | 123.49 | 115.10 | 116.74 | 118.80 | -5.21 | 3,577.96 | 4,599,614 | 2.32 | 1,733,308 | 3.08 | 20.59 | 131 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE