| Macro-sector: Industrials | Band: 20 | High52 Price: 201.33 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: 158.8; Drift%: -2.54 |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: | Low52 Price: 95.33 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 264,961,920 | Low52 Date: 18-Feb-2025 | SHP: 38.51 / 0.46 / 0.37 / 60.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 161.6 / 100.1 | Month: 152.7 / 102.76 | Week: 166.14 / 156.5 | Day: 157.54 / 154.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 155.00 | 157.54 | 154.10 | 154.87 | 155.36 | -0.76 | 4,103.47 | 900,839 | 1.41 | 420,396 | 1.67 | 6.53 | 26 |
| 2 | 10-Jul | 162.40 | 162.90 | 153.50 | 156.05 | 156.82 | -3.79 | 4,134.73 | 2,202,486 | 3.45 | 1,040,658 | 4.14 | 16.32 | 65 |
| 3 | 09-Jul | 158.61 | 164.80 | 158.01 | 162.20 | 162.09 | 2.16 | 4,297.68 | 2,529,229 | 3.96 | 844,160 | 3.35 | 13.68 | 53 |
| 4 | 08-Jul | 160.84 | 160.84 | 157.10 | 158.77 | 158.46 | -1.15 | 4,206.80 | 842,415 | 1.32 | 369,244 | 1.47 | 5.85 | 23 |
| 5 | 07-Jul | 159.40 | 163.34 | 156.80 | 160.61 | 159.28 | 0.73 | 4,255.55 | 1,201,952 | 1.88 | 437,716 | 1.74 | 6.97 | 27 |
| 6 | 04-Jul | 158.25 | 160.65 | 157.50 | 159.44 | 159.21 | 1.31 | 4,224.55 | 951,461 | 1.49 | 336,286 | 1.34 | 5.35 | 21 |
| 7 | 03-Jul | 160.39 | 160.98 | 156.81 | 157.38 | 158.02 | -1.88 | 4,169.97 | 1,280,222 | 2.01 | 635,889 | 2.53 | 10.05 | 40 |
| 8 | 02-Jul | 165.10 | 166.14 | 159.36 | 160.39 | 161.32 | -2.12 | 4,249.72 | 1,685,444 | 2.64 | 776,382 | 3.08 | 12.52 | 48 |
| 9 | 01-Jul | 159.79 | 165.70 | 158.80 | 163.87 | 163.10 | 3.48 | 4,341.93 | 3,410,735 | 5.35 | 1,160,535 | 4.61 | 18.93 | 72 |
| 10 | 30-Jun | 157.00 | 161.12 | 156.50 | 158.36 | 158.83 | 1.22 | 4,195.94 | 1,178,683 | 1.85 | 470,067 | 1.87 | 7.47 | 29 |
| 11 | 27-Jun | 157.99 | 159.85 | 156.00 | 156.45 | 157.47 | -0.68 | 4,145.33 | 729,044 | 1.14 | 334,737 | 1.33 | 5.27 | 21 |
| 12 | 26-Jun | 159.50 | 161.18 | 156.26 | 157.52 | 158.52 | -0.61 | 4,173.68 | 1,086,026 | 1.70 | 461,728 | 1.83 | 7.32 | 29 |
| 13 | 25-Jun | 161.81 | 162.45 | 158.00 | 158.49 | 159.14 | -1.80 | 4,199.38 | 1,415,048 | 2.22 | 713,994 | 2.84 | 11.36 | 44 |
| 14 | 24-Jun | 165.00 | 166.70 | 159.51 | 161.40 | 162.14 | -1.19 | 4,276.49 | 2,658,488 | 4.17 | 1,153,701 | 4.58 | 18.71 | 72 |
| 15 | 23-Jun | 156.59 | 168.89 | 156.50 | 163.35 | 163.32 | 5.43 | 4,328.15 | 6,279,778 | 9.84 | 2,251,006 | 8.94 | 36.76 | 140 |
| 16 | 20-Jun | 153.79 | 156.75 | 151.50 | 154.93 | 154.46 | 0.64 | 4,105.06 | 1,296,189 | 2.03 | 356,451 | 1.42 | 5.51 | 22 |
| 17 | 19-Jun | 153.00 | 159.24 | 151.42 | 153.95 | 155.35 | 0.58 | 4,079.09 | 2,378,559 | 3.73 | 828,784 | 3.29 | 12.88 | 52 |
| 18 | 18-Jun | 153.27 | 155.45 | 151.26 | 153.06 | 153.47 | -0.17 | 4,055.51 | 1,051,560 | 1.65 | 410,815 | 1.63 | 6.30 | 26 |
| 19 | 17-Jun | 157.00 | 160.28 | 153.00 | 153.32 | 156.03 | -2.06 | 4,062.40 | 1,729,964 | 2.71 | 676,082 | 2.69 | 10.55 | 42 |
| 20 | 16-Jun | 159.50 | 161.19 | 150.40 | 156.54 | 154.83 | -1.61 | 4,147.71 | 2,439,257 | 3.82 | 899,094 | 3.57 | 13.92 | 56 |
| 21 | 13-Jun | 154.36 | 163.30 | 154.36 | 159.10 | 159.70 | -1.31 | 4,215.54 | 2,953,990 | 4.63 | 913,901 | 3.63 | 14.59 | 57 |
| 22 | 12-Jun | 166.18 | 166.18 | 160.02 | 161.22 | 162.50 | -2.72 | 4,271.72 | 1,528,798 | 2.40 | 651,184 | 2.59 | 10.58 | 41 |
| 23 | 11-Jun | 165.60 | 168.69 | 162.01 | 165.72 | 166.40 | 1.10 | 4,390.95 | 3,148,007 | 4.93 | 1,306,891 | 5.19 | 21.75 | 81 |
| 24 | 10-Jun | 161.00 | 165.99 | 156.33 | 163.91 | 162.16 | 1.97 | 4,342.99 | 5,775,636 | 9.05 | 2,047,920 | 8.14 | 33.21 | 127 |
| 25 | 09-Jun | 172.80 | 174.14 | 158.37 | 160.74 | 165.35 | -6.20 | 4,259.00 | 8,437,478 | 13.23 | 4,170,001 | 16.57 | 68.95 | 259 |
| 26 | 06-Jun | 185.50 | 189.45 | 170.00 | 171.37 | 180.30 | -5.54 | 4,540.65 | 10,194,456 | 15.98 | 4,134,540 | 16.43 | 74.55 | 258 |
| 27 | 05-Jun | 165.00 | 184.61 | 164.00 | 181.43 | 177.74 | 13.09 | 4,807.20 | 22,852,041 | 35.82 | 5,732,580 | 22.78 | 101.89 | 357 |
| 28 | 04-Jun | 157.70 | 162.40 | 155.30 | 160.43 | 160.18 | 2.22 | 4,250.78 | 5,496,639 | 8.62 | 1,628,730 | 6.47 | 26.09 | 102 |
| 29 | 03-Jun | 153.99 | 159.00 | 151.16 | 156.94 | 155.65 | 3.64 | 4,158.31 | 6,222,476 | 9.75 | 1,789,730 | 7.11 | 27.86 | 112 |
| 30 | 02-Jun | 140.58 | 154.00 | 139.75 | 151.43 | 148.09 | 7.72 | 4,012.32 | 4,994,570 | 7.83 | 1,655,580 | 6.58 | 24.52 | 103 |
| 31 | 30-May | 148.00 | 148.00 | 139.25 | 140.58 | 142.72 | -4.35 | 3,724.83 | 2,355,316 | 3.69 | 947,638 | 3.77 | 13.52 | 59 |
| 32 | 29-May | 149.00 | 152.70 | 145.21 | 146.97 | 148.43 | 0.13 | 3,894.15 | 4,609,104 | 7.23 | 1,319,355 | 5.24 | 19.58 | 82 |
| 33 | 28-May | 140.01 | 149.25 | 140.01 | 146.78 | 145.76 | 5.67 | 3,889.11 | 6,334,734 | 9.93 | 1,587,273 | 6.31 | 23.14 | 99 |
| 34 | 27-May | 128.95 | 142.50 | 128.53 | 138.90 | 139.00 | 8.09 | 3,680.32 | 11,561,589 | 18.12 | 2,491,967 | 9.90 | 34.00 | 155 |
| 35 | 26-May | 128.95 | 130.69 | 127.29 | 128.50 | 128.68 | 0.32 | 3,404.76 | 1,217,609 | 1.91 | 453,061 | 1.80 | 5.83 | 28 |
| 36 | 23-May | 129.08 | 132.00 | 127.50 | 128.09 | 129.19 | -0.52 | 3,393.90 | 999,418 | 1.57 | 400,256 | 1.59 | 5.17 | 25 |
| 37 | 22-May | 132.50 | 133.00 | 127.24 | 128.76 | 130.46 | -2.79 | 3,411.65 | 1,199,782 | 1.88 | 481,731 | 1.91 | 6.28 | 30 |
| 38 | 21-May | 133.25 | 135.69 | 130.21 | 132.46 | 133.18 | -0.97 | 3,509.69 | 2,082,111 | 3.26 | 692,641 | 2.75 | 9.22 | 43 |
| 39 | 20-May | 135.95 | 136.66 | 129.31 | 133.76 | 133.25 | -0.05 | 3,544.13 | 3,245,723 | 5.09 | 1,235,066 | 4.91 | 16.46 | 77 |
| 40 | 19-May | 126.00 | 139.60 | 125.76 | 133.83 | 135.14 | 9.52 | 3,545.99 | 10,340,939 | 16.21 | 2,607,511 | 10.36 | 35.24 | 163 |
| 41 | 16-May | 114.04 | 123.00 | 113.20 | 122.20 | 118.45 | 7.86 | 3,237.83 | 3,192,883 | 5.01 | 1,271,197 | 5.05 | 15.06 | 80 |
| 42 | 15-May | 117.00 | 117.92 | 112.90 | 113.29 | 114.47 | -3.32 | 3,001.75 | 1,572,658 | 2.47 | 754,214 | 3.00 | 8.63 | 47 |
| 43 | 14-May | 114.90 | 118.29 | 114.56 | 117.18 | 116.60 | 2.80 | 3,104.82 | 1,367,791 | 2.14 | 479,595 | 1.91 | 5.59 | 30 |
| 44 | 13-May | 110.01 | 114.50 | 108.71 | 113.99 | 112.72 | 3.66 | 3,020.30 | 1,116,449 | 1.75 | 373,794 | 1.49 | 4.21 | 23 |
| 45 | 12-May | 113.00 | 113.03 | 108.65 | 109.97 | 110.30 | 3.77 | 2,913.79 | 1,722,370 | 2.70 | 784,985 | 3.12 | 8.66 | 49 |
| 46 | 09-May | 102.97 | 110.77 | 102.76 | 105.97 | 106.74 | 0.38 | 2,807.80 | 2,263,827 | 3.55 | 670,981 | 2.67 | 7.16 | 42 |
| 47 | 08-May | 109.22 | 110.72 | 104.72 | 105.57 | 107.81 | -2.59 | 2,797.20 | 1,113,764 | 1.75 | 507,554 | 2.02 | 5.47 | 32 |
| 48 | 07-May | 109.00 | 110.95 | 107.07 | 108.38 | 109.15 | -5.22 | 2,871.66 | 2,366,829 | 3.71 | 896,468 | 3.56 | 9.78 | 61 |
| 49 | 06-May | 125.80 | 126.71 | 112.50 | 114.35 | 117.68 | -7.68 | 3,029.84 | 2,937,184 | 4.60 | 1,726,284 | 6.86 | 20.31 | 117 |
| 50 | 05-May | 116.54 | 125.00 | 115.80 | 123.86 | 121.66 | 7.65 | 3,281.82 | 2,647,365 | 4.15 | 999,226 | 3.97 | 12.16 | 68 |
| 51 | 02-May | 117.80 | 117.98 | 113.58 | 115.06 | 115.96 | 1.44 | 3,048.65 | 1,364,157 | 2.14 | 472,229 | 1.88 | 5.48 | 32 |
| 52 | 30-Apr | 118.40 | 119.84 | 112.30 | 113.43 | 115.97 | -2.99 | 3,005.46 | 1,016,108 | 1.59 | 379,018 | 1.51 | 4.40 | 26 |
| 53 | 29-Apr | 118.00 | 119.99 | 116.50 | 116.93 | 117.94 | 0.06 | 3,098.20 | 1,004,426 | 1.57 | 350,830 | 1.39 | 4.14 | 24 |
| 54 | 28-Apr | 117.01 | 121.76 | 111.35 | 116.86 | 116.94 | -9.98 | 3,096.34 | 4,443,793 | 6.97 | 1,374,901 | 5.46 | 16.08 | 93 |
| 55 | 25-Apr | 134.59 | 134.94 | 125.12 | 129.82 | 128.76 | -3.54 | 3,439.74 | 1,713,254 | 2.69 | 699,021 | 2.78 | 9.00 | 47 |
| 56 | 24-Apr | 133.49 | 135.65 | 132.69 | 134.59 | 134.17 | 1.43 | 3,566.12 | 702,402 | 1.10 | 312,494 | 1.24 | 4.19 | 21 |
| 57 | 23-Apr | 134.85 | 136.50 | 130.53 | 132.69 | 132.81 | -0.87 | 3,515.78 | 755,569 | 1.18 | 251,669 | 1.00 | 3.34 | 17 |
| 58 | 22-Apr | 132.58 | 135.76 | 129.08 | 133.85 | 133.16 | 1.89 | 3,546.52 | 868,175 | 1.36 | 384,519 | 1.53 | 5.12 | 26 |
| 59 | 21-Apr | 127.89 | 132.60 | 127.51 | 131.37 | 130.92 | 3.33 | 3,480.80 | 917,819 | 1.44 | 433,522 | 1.72 | 5.68 | 29 |
| 60 | 17-Apr | 125.00 | 127.70 | 124.10 | 127.14 | 126.53 | 1.23 | 3,368.73 | 891,685 | 1.40 | 424,288 | 1.69 | 5.37 | 29 |
| 61 | 16-Apr | 125.25 | 127.00 | 123.40 | 125.59 | 125.57 | 1.01 | 3,327.66 | 1,134,842 | 1.78 | 575,355 | 2.29 | 7.22 | 39 |
| 62 | 15-Apr | 117.99 | 125.85 | 116.51 | 124.34 | 122.49 | 7.46 | 3,294.54 | 2,165,059 | 3.39 | 1,016,366 | 4.04 | 12.45 | 69 |
| 63 | 11-Apr | 116.15 | 116.75 | 114.74 | 115.71 | 115.84 | 2.08 | 3,065.87 | 637,916 | 1.00 | 355,792 | 1.41 | 4.12 | 24 |
| 64 | 09-Apr | 112.41 | 113.80 | 110.30 | 113.35 | 112.35 | 0.52 | 3,003.34 | 647,463 | 1.01 | 385,476 | 1.53 | 4.33 | 26 |
| 65 | 08-Apr | 108.05 | 113.10 | 106.51 | 112.76 | 110.17 | 5.99 | 2,987.71 | 1,287,774 | 2.02 | 737,646 | 2.93 | 8.13 | 50 |
| 66 | 07-Apr | 103.00 | 107.87 | 102.20 | 106.39 | 105.16 | -5.40 | 2,818.93 | 1,376,425 | 2.16 | 583,411 | 2.32 | 6.14 | 40 |
| 67 | 04-Apr | 117.40 | 117.59 | 111.20 | 112.46 | 113.49 | -4.23 | 2,979.76 | 974,841 | 1.53 | 472,278 | 1.88 | 5.36 | 32 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE