| Macro-sector: Industrials | Band: 20 | High52 Price: 1,195.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: 1,078.56 | Low52 Price: 584.2 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 94,945,008 | Low52 Date: 03-Mar-2025 | SHP: 6.54 / 5.3 / 15.3 / 72.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 795.95 / 584.2 | Month: 1,184.9 / 816.25 | Week: 1,109.0 / 1,009.5 | Day: 1,023.0 / 990.2 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,023.00 | 1,023.00 | 990.20 | 993.70 | 998.33 | -2.81 | 9,434.69 | 430,416 | 3.13 | 226,276 | 3.60 | 22.59 | 33 |
| 2 | 10-Jul | 1,043.00 | 1,063.80 | 1,008.00 | 1,022.40 | 1,034.41 | -2.80 | 9,707.18 | 327,450 | 2.38 | 126,059 | 2.00 | 13.04 | 18 |
| 3 | 09-Jul | 1,045.90 | 1,060.00 | 1,042.90 | 1,051.90 | 1,050.69 | 0.74 | 9,987.27 | 264,657 | 1.93 | 141,138 | 2.24 | 14.83 | 20 |
| 4 | 08-Jul | 1,039.00 | 1,062.60 | 1,026.20 | 1,044.20 | 1,042.04 | 0.42 | 9,914.16 | 446,203 | 3.25 | 124,544 | 1.98 | 12.98 | 18 |
| 5 | 07-Jul | 1,095.40 | 1,095.40 | 1,033.90 | 1,039.80 | 1,053.20 | -3.39 | 9,872.38 | 344,827 | 2.51 | 161,197 | 2.56 | 16.98 | 23 |
| 6 | 04-Jul | 1,067.40 | 1,109.00 | 1,061.60 | 1,076.30 | 1,089.09 | 1.70 | 10,218.93 | 698,439 | 5.09 | 262,317 | 4.17 | 28.57 | 38 |
| 7 | 03-Jul | 1,069.00 | 1,088.40 | 1,053.00 | 1,058.30 | 1,064.61 | -0.80 | 10,048.03 | 337,137 | 2.45 | 144,516 | 2.30 | 15.39 | 21 |
| 8 | 02-Jul | 1,025.20 | 1,072.00 | 1,025.20 | 1,066.80 | 1,056.21 | 4.07 | 10,128.73 | 598,916 | 4.36 | 259,838 | 4.13 | 27.44 | 38 |
| 9 | 01-Jul | 1,040.00 | 1,045.90 | 1,009.50 | 1,025.10 | 1,024.49 | -1.22 | 9,732.81 | 830,118 | 6.04 | 402,333 | 6.40 | 41.22 | 58 |
| 10 | 30-Jun | 1,042.00 | 1,051.80 | 1,019.60 | 1,037.80 | 1,034.43 | -0.90 | 9,853.39 | 893,207 | 6.50 | 521,364 | 8.29 | 53.93 | 75 |
| 11 | 27-Jun | 1,065.00 | 1,086.50 | 1,041.30 | 1,047.20 | 1,062.43 | -1.86 | 9,942.64 | 521,889 | 3.80 | 279,175 | 4.44 | 29.66 | 40 |
| 12 | 26-Jun | 1,062.00 | 1,081.00 | 1,055.40 | 1,067.00 | 1,068.42 | 0.70 | 10,130.00 | 293,248 | 2.14 | 109,892 | 1.75 | 11.74 | 16 |
| 13 | 25-Jun | 1,075.90 | 1,087.80 | 1,054.00 | 1,059.60 | 1,066.44 | -1.35 | 10,060.37 | 372,110 | 2.71 | 152,222 | 2.42 | 16.23 | 22 |
| 14 | 24-Jun | 1,145.00 | 1,150.00 | 1,067.00 | 1,074.10 | 1,090.19 | -5.70 | 10,198.04 | 688,471 | 5.01 | 336,134 | 5.35 | 36.64 | 49 |
| 15 | 23-Jun | 1,110.00 | 1,148.00 | 1,110.00 | 1,139.00 | 1,134.76 | 2.80 | 10,814.00 | 669,673 | 4.88 | 265,701 | 4.23 | 30.15 | 38 |
| 16 | 20-Jun | 1,104.80 | 1,119.00 | 1,072.00 | 1,108.00 | 1,094.55 | 0.25 | 10,519.00 | 931,666 | 6.78 | 385,572 | 6.13 | 42.20 | 56 |
| 17 | 19-Jun | 1,129.00 | 1,151.40 | 1,100.00 | 1,105.20 | 1,123.19 | -2.01 | 10,493.32 | 446,371 | 3.25 | 150,186 | 2.39 | 16.87 | 22 |
| 18 | 18-Jun | 1,119.60 | 1,143.40 | 1,115.20 | 1,127.90 | 1,131.35 | 0.73 | 10,708.85 | 271,289 | 1.98 | 92,171 | 1.47 | 10.43 | 13 |
| 19 | 17-Jun | 1,154.90 | 1,158.10 | 1,114.60 | 1,119.70 | 1,137.40 | -2.60 | 10,630.99 | 416,198 | 3.03 | 187,202 | 2.98 | 21.29 | 27 |
| 20 | 16-Jun | 1,144.60 | 1,151.60 | 1,114.30 | 1,149.60 | 1,140.93 | 0.60 | 10,914.88 | 401,905 | 2.93 | 140,080 | 2.23 | 15.98 | 20 |
| 21 | 13-Jun | 1,100.00 | 1,175.60 | 1,100.00 | 1,142.70 | 1,152.53 | 1.20 | 10,849.37 | 914,688 | 6.66 | 266,778 | 4.24 | 30.75 | 39 |
| 22 | 12-Jun | 1,169.00 | 1,179.00 | 1,123.50 | 1,129.20 | 1,144.94 | -3.04 | 10,721.19 | 359,255 | 2.62 | 182,209 | 2.90 | 20.86 | 26 |
| 23 | 11-Jun | 1,175.00 | 1,187.70 | 1,151.50 | 1,164.60 | 1,171.00 | -0.77 | 11,057.30 | 427,873 | 3.12 | 190,734 | 3.03 | 22.00 | 28 |
| 24 | 10-Jun | 1,139.00 | 1,176.90 | 1,133.00 | 1,173.60 | 1,166.56 | 3.85 | 11,142.75 | 1,040,146 | 7.57 | 429,617 | 6.83 | 50.12 | 62 |
| 25 | 09-Jun | 1,139.90 | 1,140.20 | 1,105.00 | 1,130.10 | 1,125.05 | -0.18 | 10,729.74 | 575,221 | 4.19 | 235,066 | 3.74 | 26.45 | 34 |
| 26 | 06-Jun | 1,184.40 | 1,187.80 | 1,125.10 | 1,132.10 | 1,146.57 | -3.95 | 10,748.72 | 600,884 | 4.38 | 265,084 | 4.22 | 30.39 | 38 |
| 27 | 05-Jun | 1,150.50 | 1,195.90 | 1,141.50 | 1,178.60 | 1,169.88 | 2.67 | 11,190.22 | 1,123,287 | 8.18 | 331,604 | 5.27 | 38.79 | 48 |
| 28 | 04-Jun | 1,149.30 | 1,171.20 | 1,117.60 | 1,147.90 | 1,144.68 | 0.64 | 10,898.74 | 711,540 | 5.18 | 198,631 | 3.16 | 22.74 | 29 |
| 29 | 03-Jun | 1,138.00 | 1,174.00 | 1,129.00 | 1,140.60 | 1,156.67 | 0.97 | 10,829.43 | 770,445 | 5.61 | 267,691 | 4.26 | 30.96 | 39 |
| 30 | 02-Jun | 1,097.00 | 1,136.20 | 1,095.00 | 1,129.60 | 1,120.74 | 3.12 | 10,724.99 | 642,680 | 4.68 | 239,075 | 3.80 | 26.79 | 35 |
| 31 | 30-May | 1,111.00 | 1,121.95 | 1,090.00 | 1,095.40 | 1,106.59 | -0.79 | 10,400.28 | 616,158 | 4.49 | 213,151 | 3.39 | 23.59 | 31 |
| 32 | 29-May | 1,165.00 | 1,177.40 | 1,101.00 | 1,104.15 | 1,127.78 | -5.12 | 10,483.35 | 1,168,214 | 8.51 | 465,777 | 7.41 | 52.53 | 67 |
| 33 | 28-May | 1,095.00 | 1,184.90 | 1,082.95 | 1,163.70 | 1,146.94 | 6.60 | 11,048.75 | 2,243,015 | 16.33 | 727,440 | 11.57 | 83.43 | 105 |
| 34 | 27-May | 1,072.55 | 1,120.00 | 1,059.00 | 1,091.60 | 1,096.13 | 2.43 | 10,364.20 | 1,213,504 | 8.84 | 465,294 | 7.40 | 51.00 | 67 |
| 35 | 26-May | 1,094.00 | 1,100.00 | 1,061.00 | 1,065.75 | 1,080.92 | -2.17 | 10,118.76 | 494,511 | 3.60 | 171,727 | 2.73 | 18.56 | 25 |
| 36 | 23-May | 1,140.00 | 1,150.00 | 1,072.00 | 1,089.40 | 1,106.00 | -2.34 | 10,343.31 | 1,743,251 | 12.69 | 653,623 | 10.39 | 72.00 | 94 |
| 37 | 22-May | 1,104.75 | 1,129.40 | 1,052.20 | 1,115.45 | 1,102.19 | 1.46 | 10,590.64 | 2,879,887 | 20.97 | 834,883 | 13.28 | 92.02 | 121 |
| 38 | 21-May | 1,060.00 | 1,111.00 | 1,032.00 | 1,099.45 | 1,076.48 | 1.48 | 10,438.73 | 1,476,233 | 10.75 | 489,092 | 7.78 | 52.65 | 71 |
| 39 | 20-May | 1,090.00 | 1,109.95 | 1,061.20 | 1,083.45 | 1,084.30 | -0.15 | 10,286.82 | 1,355,323 | 9.87 | 454,184 | 7.22 | 49.25 | 66 |
| 40 | 19-May | 1,099.00 | 1,120.00 | 1,045.40 | 1,085.05 | 1,084.02 | 1.14 | 10,302.01 | 1,690,728 | 12.31 | 632,512 | 10.06 | 68.57 | 91 |
| 41 | 16-May | 1,000.00 | 1,099.00 | 1,000.00 | 1,072.80 | 1,052.72 | 7.03 | 10,185.70 | 2,751,729 | 20.04 | 774,366 | 12.31 | 81.52 | 112 |
| 42 | 15-May | 925.90 | 1,034.95 | 920.10 | 1,002.30 | 997.32 | 9.12 | 9,516.34 | 3,885,401 | 28.29 | 1,153,195 | 18.34 | 115.01 | 167 |
| 43 | 14-May | 905.00 | 925.15 | 892.45 | 918.50 | 912.62 | 2.33 | 8,720.70 | 802,574 | 5.84 | 303,539 | 4.83 | 27.70 | 44 |
| 44 | 13-May | 865.85 | 904.00 | 857.25 | 897.55 | 889.59 | 3.44 | 8,521.79 | 645,977 | 4.70 | 252,905 | 4.02 | 22.50 | 37 |
| 45 | 12-May | 912.00 | 924.70 | 860.60 | 867.70 | 880.49 | -1.63 | 8,238.38 | 852,806 | 6.21 | 351,342 | 5.59 | 30.94 | 51 |
| 46 | 09-May | 832.15 | 889.50 | 826.35 | 882.05 | 871.83 | 6.00 | 8,374.62 | 1,976,317 | 14.39 | 319,975 | 5.09 | 27.90 | 46 |
| 47 | 08-May | 848.90 | 866.00 | 825.25 | 832.15 | 852.39 | -1.18 | 7,900.85 | 399,753 | 2.91 | 154,611 | 2.46 | 13.18 | 22 |
| 48 | 07-May | 820.10 | 854.95 | 820.10 | 842.05 | 844.79 | 1.16 | 7,994.84 | 362,742 | 2.64 | 124,045 | 1.97 | 10.48 | 18 |
| 49 | 06-May | 848.00 | 853.35 | 830.05 | 832.40 | 840.20 | -1.87 | 7,903.22 | 252,519 | 1.84 | 104,434 | 1.66 | 8.77 | 15 |
| 50 | 05-May | 830.10 | 850.40 | 824.30 | 848.25 | 842.91 | 2.19 | 8,053.71 | 252,182 | 1.84 | 97,259 | 1.55 | 8.20 | 14 |
| 51 | 02-May | 839.00 | 846.95 | 816.25 | 830.10 | 833.71 | 0.17 | 7,881.39 | 353,156 | 2.57 | 124,503 | 1.98 | 10.38 | 18 |
| 52 | 30-Apr | 850.00 | 857.50 | 821.00 | 828.65 | 839.00 | -2.36 | 7,867.62 | 382,640 | 2.79 | 177,759 | 2.83 | 14.00 | 26 |
| 53 | 29-Apr | 818.20 | 862.00 | 818.00 | 848.65 | 847.72 | 4.24 | 8,057.51 | 1,120,736 | 8.16 | 434,598 | 6.91 | 36.84 | 63 |
| 54 | 28-Apr | 780.00 | 819.45 | 777.00 | 814.10 | 810.00 | 3.55 | 7,729.47 | 352,290 | 2.57 | 136,968 | 2.18 | 11.00 | 20 |
| 55 | 25-Apr | 807.40 | 817.95 | 769.65 | 786.20 | 788.07 | -2.55 | 7,464.58 | 347,500 | 2.53 | 138,318 | 2.20 | 10.90 | 20 |
| 56 | 24-Apr | 807.25 | 819.75 | 805.00 | 806.80 | 812.30 | -0.06 | 7,660.16 | 158,511 | 1.15 | 72,080 | 1.15 | 5.86 | 10 |
| 57 | 23-Apr | 835.00 | 835.95 | 800.80 | 807.25 | 815.03 | -2.90 | 7,664.44 | 307,535 | 2.24 | 122,986 | 1.96 | 10.02 | 18 |
| 58 | 22-Apr | 814.00 | 834.00 | 808.85 | 831.35 | 823.38 | 3.11 | 7,893.25 | 353,068 | 2.57 | 203,768 | 3.24 | 16.78 | 29 |
| 59 | 21-Apr | 771.00 | 810.90 | 770.95 | 806.30 | 795.05 | 5.07 | 7,655.42 | 419,606 | 3.06 | 219,256 | 3.49 | 17.43 | 32 |
| 60 | 17-Apr | 746.00 | 769.00 | 743.00 | 767.40 | 760.39 | 2.74 | 7,286.08 | 417,497 | 3.04 | 236,123 | 3.75 | 17.95 | 34 |
| 61 | 16-Apr | 750.00 | 763.90 | 741.05 | 746.95 | 751.74 | -0.29 | 7,091.92 | 774,822 | 5.64 | 520,500 | 8.28 | 39.13 | 75 |
| 62 | 15-Apr | 730.00 | 759.85 | 730.00 | 749.15 | 749.30 | 3.62 | 7,112.81 | 674,809 | 4.91 | 438,863 | 6.98 | 32.88 | 63 |
| 63 | 11-Apr | 701.00 | 725.20 | 695.30 | 723.00 | 714.87 | 4.93 | 6,864.00 | 359,174 | 2.62 | 213,049 | 3.39 | 15.23 | 31 |
| 64 | 09-Apr | 681.00 | 694.00 | 667.15 | 689.05 | 681.84 | 0.09 | 6,542.19 | 137,343 | 1.00 | 62,886 | 1.00 | 4.29 | 9 |
| 65 | 08-Apr | 665.05 | 695.95 | 665.05 | 688.45 | 685.76 | 4.18 | 6,536.49 | 234,317 | 1.71 | 94,028 | 1.50 | 6.45 | 14 |
| 66 | 07-Apr | 640.00 | 666.55 | 631.00 | 660.80 | 653.06 | -2.36 | 6,273.97 | 211,007 | 1.54 | 90,301 | 1.44 | 5.90 | 13 |
| 67 | 04-Apr | 703.00 | 703.70 | 670.10 | 676.80 | 681.92 | -3.39 | 6,425.88 | 209,382 | 1.52 | 123,132 | 1.96 | 8.40 | 18 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE