| Macro-sector: Industrials | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: | Low52 Price: 95.33 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 264,969,520 | Low52 Date: 18-Feb-2025 | SHP: 37.15 / 0.66 / 0.16 / 62.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 161.6 / 100.1 | Month: 196.5 / 149.71 | Week: 181.5 / 170.82 | Day: 168.25 / 163.91 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 165.65 | 168.25 | 163.91 | 164.43 | 166.30 | -0.11 | 4,356.89 | 1,062,873 | 2.49 | 385,140 | 2.36 | 6.40 | 23 |
| 2 | 11-Nov | 160.00 | 167.00 | 160.00 | 164.61 | 163.58 | 2.41 | 4,361.66 | 1,512,588 | 3.54 | 474,138 | 2.91 | 7.76 | 29 |
| 3 | 10-Nov | 163.00 | 164.59 | 160.05 | 160.74 | 162.33 | -1.20 | 4,259.12 | 1,121,890 | 2.62 | 409,016 | 2.51 | 6.64 | 25 |
| 4 | 07-Nov | 161.95 | 164.02 | 160.10 | 162.69 | 162.27 | 0.28 | 4,310.79 | 1,360,722 | 3.18 | 411,974 | 2.53 | 6.69 | 25 |
| 5 | 06-Nov | 168.00 | 168.44 | 161.56 | 162.24 | 163.50 | -3.35 | 4,298.87 | 1,387,163 | 3.25 | 610,940 | 3.75 | 9.99 | 37 |
| 6 | 04-Nov | 169.90 | 171.29 | 166.50 | 167.87 | 168.55 | -0.73 | 4,448.04 | 1,088,570 | 2.55 | 408,613 | 2.50 | 6.89 | 25 |
| 7 | 03-Nov | 171.99 | 172.50 | 168.59 | 169.10 | 169.80 | -1.43 | 4,480.63 | 1,531,129 | 3.58 | 707,677 | 4.34 | 12.02 | 43 |
| 8 | 31-Oct | 175.00 | 176.25 | 170.82 | 171.55 | 172.90 | -2.10 | 4,545.55 | 1,062,030 | 2.48 | 516,593 | 3.17 | 8.93 | 31 |
| 9 | 30-Oct | 178.94 | 178.94 | 174.10 | 175.23 | 176.19 | -1.58 | 4,643.06 | 1,083,249 | 2.53 | 453,661 | 2.78 | 7.99 | 28 |
| 10 | 29-Oct | 173.46 | 181.50 | 172.26 | 178.05 | 177.56 | 2.65 | 4,717.78 | 2,636,548 | 6.17 | 981,438 | 6.02 | 17.43 | 60 |
| 11 | 28-Oct | 173.61 | 175.50 | 172.15 | 173.46 | 173.95 | -0.02 | 4,596.16 | 1,618,147 | 3.79 | 458,845 | 2.81 | 7.98 | 28 |
| 12 | 27-Oct | 179.20 | 179.20 | 172.61 | 173.50 | 174.21 | -3.33 | 4,597.22 | 3,660,992 | 8.57 | 1,294,821 | 7.94 | 22.56 | 79 |
| 13 | 24-Oct | 180.35 | 183.46 | 178.59 | 179.47 | 180.84 | -0.52 | 4,755.41 | 2,356,523 | 5.51 | 725,025 | 4.44 | 13.11 | 44 |
| 14 | 23-Oct | 183.00 | 188.89 | 177.50 | 180.40 | 181.59 | -0.78 | 4,780.05 | 6,329,041 | 14.81 | 1,758,827 | 10.78 | 31.94 | 107 |
| 15 | 21-Oct | 175.88 | 182.70 | 175.77 | 181.82 | 180.82 | 4.15 | 4,817.68 | 2,890,568 | 6.76 | 854,893 | 5.24 | 15.46 | 52 |
| 16 | 20-Oct | 179.34 | 179.77 | 160.50 | 174.58 | 169.30 | -8.41 | 4,625.84 | 21,008,966 | 49.15 | 4,578,442 | 28.07 | 77.51 | 278 |
| 17 | 17-Oct | 198.32 | 199.22 | 190.00 | 190.60 | 193.50 | -3.89 | 5,050.32 | 3,745,396 | 8.76 | 1,617,955 | 9.92 | 31.31 | 98 |
| 18 | 16-Oct | 196.00 | 201.40 | 193.70 | 198.32 | 198.36 | 1.84 | 5,254.88 | 5,370,864 | 12.57 | 1,025,709 | 6.29 | 20.35 | 62 |
| 19 | 15-Oct | 184.09 | 197.80 | 182.50 | 194.73 | 191.56 | 6.58 | 5,159.75 | 7,349,333 | 17.20 | 1,861,013 | 11.41 | 35.65 | 113 |
| 20 | 14-Oct | 192.00 | 193.38 | 182.12 | 182.71 | 186.82 | -4.08 | 4,841.26 | 3,972,895 | 9.30 | 1,404,283 | 8.61 | 26.23 | 85 |
| 21 | 13-Oct | 203.00 | 203.38 | 189.10 | 190.49 | 194.39 | -6.54 | 5,047.40 | 6,327,558 | 14.80 | 2,510,884 | 15.39 | 48.81 | 152 |
| 22 | 10-Oct | 208.80 | 215.00 | 202.03 | 203.82 | 207.82 | -1.65 | 5,400.61 | 7,289,661 | 17.06 | 2,184,564 | 13.39 | 45.40 | 133 |
| 23 | 09-Oct | 203.20 | 207.81 | 200.42 | 207.23 | 205.63 | 2.29 | 5,490.96 | 5,611,320 | 13.13 | 1,854,834 | 11.37 | 38.14 | 113 |
| 24 | 08-Oct | 208.75 | 212.36 | 197.50 | 202.59 | 204.23 | -2.29 | 5,368.02 | 5,569,101 | 13.03 | 1,539,320 | 9.44 | 31.44 | 93 |
| 25 | 07-Oct | 212.00 | 214.39 | 205.55 | 207.34 | 208.47 | -2.04 | 5,493.88 | 5,779,397 | 13.52 | 1,934,676 | 11.86 | 40.33 | 117 |
| 26 | 06-Oct | 204.40 | 214.57 | 202.36 | 211.66 | 208.82 | 4.63 | 5,608.34 | 14,961,612 | 35.01 | 3,511,486 | 21.53 | 73.33 | 213 |
| 27 | 03-Oct | 181.90 | 211.79 | 180.00 | 202.29 | 201.92 | 11.61 | 5,360.07 | 26,435,235 | 61.85 | 6,492,525 | 39.80 | 131.10 | 394 |
| 28 | 01-Oct | 174.85 | 182.48 | 174.05 | 181.25 | 179.60 | 3.96 | 4,802.57 | 2,883,593 | 6.75 | 1,001,162 | 6.14 | 17.98 | 61 |
| 29 | 30-Sep | 178.00 | 179.69 | 171.30 | 174.35 | 174.93 | -2.29 | 4,619.74 | 2,485,443 | 5.82 | 834,351 | 5.11 | 14.60 | 51 |
| 30 | 29-Sep | 180.00 | 185.49 | 177.04 | 178.43 | 180.95 | -0.29 | 4,727.85 | 2,996,935 | 7.01 | 797,755 | 4.89 | 14.44 | 48 |
| 31 | 26-Sep | 181.00 | 182.50 | 176.51 | 178.94 | 179.51 | -0.57 | 4,741.36 | 4,121,484 | 9.64 | 1,248,975 | 7.66 | 22.42 | 76 |
| 32 | 25-Sep | 185.65 | 188.19 | 179.26 | 179.96 | 183.09 | -3.57 | 4,768.39 | 3,399,665 | 7.95 | 1,089,417 | 6.68 | 19.95 | 66 |
| 33 | 24-Sep | 193.00 | 193.15 | 185.40 | 186.62 | 189.17 | -3.59 | 4,944.86 | 3,412,355 | 7.98 | 1,400,485 | 8.59 | 26.49 | 85 |
| 34 | 23-Sep | 191.30 | 196.50 | 188.25 | 193.57 | 192.91 | 2.02 | 5,129.01 | 8,126,545 | 19.01 | 2,091,697 | 12.82 | 40.35 | 127 |
| 35 | 22-Sep | 184.85 | 194.40 | 184.00 | 189.73 | 189.44 | 3.24 | 5,027.27 | 11,422,321 | 26.72 | 2,896,663 | 17.76 | 54.87 | 176 |
| 36 | 19-Sep | 178.75 | 184.80 | 175.25 | 183.77 | 181.32 | 3.74 | 4,869.34 | 6,369,362 | 14.90 | 2,176,009 | 13.34 | 39.46 | 132 |
| 37 | 18-Sep | 177.99 | 184.50 | 174.40 | 177.14 | 179.65 | 0.05 | 4,693.67 | 5,405,433 | 12.65 | 1,548,363 | 9.49 | 27.82 | 94 |
| 38 | 17-Sep | 179.00 | 185.99 | 174.35 | 177.05 | 179.35 | 0.01 | 4,691.29 | 7,725,430 | 18.07 | 2,265,705 | 13.89 | 40.64 | 137 |
| 39 | 16-Sep | 177.39 | 178.17 | 173.37 | 177.03 | 176.08 | 0.24 | 4,690.76 | 2,668,146 | 6.24 | 1,072,744 | 6.58 | 18.89 | 65 |
| 40 | 15-Sep | 174.64 | 179.28 | 172.60 | 176.61 | 175.94 | 1.53 | 4,679.63 | 3,343,754 | 7.82 | 1,236,466 | 7.58 | 21.75 | 75 |
| 41 | 12-Sep | 167.56 | 177.50 | 167.00 | 173.95 | 173.89 | 3.81 | 4,609.14 | 5,530,974 | 12.94 | 1,723,892 | 10.57 | 29.98 | 105 |
| 42 | 11-Sep | 169.60 | 171.58 | 166.36 | 167.56 | 168.97 | -1.24 | 4,439.83 | 3,296,075 | 7.71 | 1,496,628 | 9.17 | 25.29 | 91 |
| 43 | 10-Sep | 174.09 | 175.74 | 168.18 | 169.66 | 170.72 | -2.06 | 4,495.47 | 2,883,002 | 6.75 | 1,193,438 | 7.32 | 20.37 | 72 |
| 44 | 09-Sep | 171.00 | 177.60 | 166.11 | 173.22 | 173.18 | 1.73 | 4,589.80 | 3,445,136 | 8.06 | 908,204 | 5.57 | 15.73 | 55 |
| 45 | 08-Sep | 179.40 | 183.29 | 167.33 | 170.27 | 175.32 | -3.60 | 4,511.64 | 5,186,818 | 12.14 | 1,843,118 | 11.30 | 32.31 | 112 |
| 46 | 05-Sep | 159.30 | 180.50 | 158.45 | 176.63 | 176.45 | 11.35 | 4,680.16 | 18,235,112 | 42.66 | 4,525,895 | 27.74 | 79.86 | 275 |
| 47 | 04-Sep | 163.67 | 164.00 | 157.50 | 158.63 | 160.81 | -2.13 | 4,203.21 | 2,156,499 | 5.05 | 871,651 | 5.34 | 14.02 | 53 |
| 48 | 03-Sep | 156.00 | 162.80 | 155.55 | 162.08 | 160.29 | 4.89 | 4,294.63 | 3,945,151 | 9.23 | 1,785,376 | 10.94 | 28.62 | 108 |
| 49 | 02-Sep | 151.63 | 156.30 | 150.56 | 154.52 | 153.89 | 2.35 | 4,094.31 | 2,130,314 | 4.98 | 889,853 | 5.46 | 13.69 | 54 |
| 50 | 01-Sep | 152.00 | 153.90 | 149.71 | 150.97 | 151.44 | 0.81 | 4,000.24 | 1,528,586 | 3.58 | 594,741 | 3.65 | 9.01 | 36 |
| 51 | 29-Aug | 145.00 | 153.20 | 143.60 | 149.76 | 150.30 | 2.81 | 3,968.18 | 2,485,669 | 5.82 | 677,377 | 4.15 | 10.18 | 41 |
| 52 | 28-Aug | 148.45 | 148.85 | 144.10 | 145.66 | 146.19 | -1.65 | 3,859.55 | 962,719 | 2.25 | 335,536 | 2.06 | 4.91 | 20 |
| 53 | 26-Aug | 151.59 | 153.74 | 146.49 | 148.10 | 150.05 | -1.82 | 3,924.20 | 1,643,040 | 3.84 | 654,868 | 4.01 | 9.83 | 40 |
| 54 | 25-Aug | 150.03 | 152.28 | 147.63 | 150.85 | 150.16 | 1.25 | 3,997.07 | 1,698,823 | 3.97 | 589,678 | 3.61 | 8.85 | 36 |
| 55 | 22-Aug | 141.92 | 150.50 | 138.18 | 148.99 | 146.59 | 4.98 | 3,947.78 | 3,711,695 | 8.68 | 1,299,234 | 7.96 | 19.05 | 79 |
| 56 | 21-Aug | 141.19 | 143.86 | 140.64 | 141.92 | 142.33 | 1.60 | 3,760.45 | 1,188,897 | 2.78 | 474,103 | 2.91 | 6.75 | 29 |
| 57 | 20-Aug | 133.49 | 140.50 | 132.61 | 139.69 | 138.16 | 5.07 | 3,701.36 | 1,859,091 | 4.35 | 704,166 | 4.32 | 9.73 | 43 |
| 58 | 19-Aug | 132.85 | 133.44 | 131.22 | 132.95 | 132.47 | 0.08 | 3,522.77 | 434,086 | 1.02 | 204,953 | 1.26 | 2.72 | 12 |
| 59 | 18-Aug | 133.00 | 135.60 | 132.11 | 132.84 | 133.43 | 0.76 | 3,519.86 | 500,489 | 1.17 | 227,198 | 1.39 | 3.03 | 14 |
| 60 | 14-Aug | 134.40 | 134.99 | 131.11 | 131.84 | 133.06 | -1.24 | 3,493.36 | 427,409 | 1.00 | 163,124 | 1.00 | 2.17 | 10 |
| 61 | 13-Aug | 136.00 | 136.80 | 132.65 | 133.49 | 134.03 | -1.13 | 3,537.08 | 760,704 | 1.78 | 264,596 | 1.62 | 3.55 | 16 |
| 62 | 12-Aug | 128.62 | 136.00 | 128.07 | 135.01 | 133.19 | 5.63 | 3,577.35 | 1,969,408 | 4.61 | 532,543 | 3.26 | 7.09 | 32 |
| 63 | 11-Aug | 125.00 | 129.25 | 123.36 | 127.82 | 126.83 | 1.99 | 3,386.84 | 1,314,302 | 3.08 | 344,908 | 2.11 | 4.37 | 21 |
| 64 | 08-Aug | 129.70 | 129.70 | 125.01 | 125.33 | 127.04 | -2.75 | 3,320.86 | 722,148 | 1.69 | 325,813 | 2.00 | 4.14 | 20 |
| 65 | 07-Aug | 126.00 | 130.19 | 123.25 | 128.87 | 127.01 | 2.02 | 3,414.66 | 1,140,831 | 2.67 | 499,643 | 3.06 | 6.35 | 31 |
| 66 | 06-Aug | 130.00 | 131.00 | 125.50 | 126.32 | 126.97 | -2.45 | 3,347.09 | 523,400 | 1.22 | 250,147 | 1.53 | 3.18 | 16 |
| 67 | 05-Aug | 130.60 | 132.50 | 129.00 | 129.49 | 130.28 | -1.33 | 3,431.09 | 454,067 | 1.06 | 207,787 | 1.27 | 2.71 | 13 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE