| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 436.0 | Mkt_Cap Category: Large-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 2,850 | High52 Date: 01-Jul-2025 | Bumper: 424.1; Drift%: -3.62 |
| Industry: Aerospace & Defense | Face Value: 1; VWAP21: 414.00 | Low52 Price: 240.25 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 7,309,778,829 | Low52 Date: 19-Feb-2025 | SHP: 51.14 / 17.55 / 20.87 / 10.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 150 | ||||
| High/Low Price | Quarter: 306.58 / 240.25 | Month: 393.5 / 304.8 | Week: 436.0 / 414.25 | Day: 413.2 / 405.1 | Sis67: 169 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 411.00 | 413.20 | 405.10 | 409.30 | 409.35 | -1.02 | 299,189.25 | 15,186,245 | 1.39 | 7,625,276 | 1.62 | 312.14 | 100 |
| 2 | 10-Jul | 418.45 | 419.50 | 410.50 | 413.50 | 414.52 | -0.99 | 302,259.35 | 17,914,452 | 1.64 | 10,892,874 | 2.32 | 451.53 | 143 |
| 3 | 09-Jul | 423.95 | 424.00 | 416.50 | 417.65 | 419.42 | -1.03 | 305,292.91 | 14,956,297 | 1.37 | 10,126,027 | 2.15 | 424.71 | 133 |
| 4 | 08-Jul | 418.00 | 423.35 | 416.25 | 422.00 | 421.22 | 1.17 | 308,472.00 | 15,970,711 | 1.46 | 7,813,789 | 1.66 | 329.13 | 102 |
| 5 | 07-Jul | 427.45 | 427.45 | 416.15 | 417.10 | 418.84 | -2.44 | 304,890.87 | 22,221,724 | 2.03 | 11,996,398 | 2.55 | 502.46 | 157 |
| 6 | 04-Jul | 430.00 | 432.40 | 425.75 | 427.55 | 429.07 | 0.30 | 312,529.59 | 16,618,426 | 1.52 | 6,349,343 | 1.35 | 272.43 | 83 |
| 7 | 03-Jul | 427.70 | 430.70 | 424.05 | 426.25 | 427.31 | -0.16 | 311,579.32 | 13,499,244 | 1.23 | 5,229,700 | 1.11 | 223.47 | 69 |
| 8 | 02-Jul | 431.05 | 432.75 | 422.60 | 426.95 | 427.05 | -1.23 | 312,091.01 | 22,843,521 | 2.09 | 13,563,793 | 2.88 | 579.24 | 178 |
| 9 | 01-Jul | 424.80 | 436.00 | 424.10 | 432.25 | 432.12 | 2.55 | 315,965.19 | 35,405,785 | 3.23 | 9,498,465 | 2.02 | 410.45 | 125 |
| 10 | 30-Jun | 416.65 | 423.00 | 414.25 | 421.50 | 419.14 | 1.69 | 308,107.18 | 20,350,621 | 1.86 | 9,798,877 | 2.08 | 410.71 | 129 |
| 11 | 27-Jun | 410.50 | 416.80 | 409.50 | 414.50 | 414.17 | 1.07 | 302,990.33 | 41,398,277 | 3.78 | 28,909,249 | 6.15 | 1,197.33 | 379 |
| 12 | 26-Jun | 408.95 | 413.90 | 406.85 | 410.10 | 409.94 | 1.00 | 299,774.03 | 25,730,795 | 2.35 | 11,009,070 | 2.34 | 451.31 | 144 |
| 13 | 25-Jun | 420.30 | 420.40 | 405.00 | 406.05 | 410.49 | -2.97 | 296,813.57 | 29,028,317 | 2.65 | 13,819,305 | 2.94 | 567.27 | 181 |
| 14 | 24-Jun | 426.40 | 426.50 | 415.00 | 418.50 | 418.70 | -0.57 | 305,914.24 | 33,807,025 | 3.09 | 13,660,105 | 2.90 | 571.95 | 179 |
| 15 | 23-Jun | 411.00 | 422.40 | 409.05 | 420.90 | 417.43 | 3.10 | 307,668.59 | 43,017,721 | 3.93 | 13,032,991 | 2.77 | 544.04 | 171 |
| 16 | 20-Jun | 399.00 | 410.00 | 397.75 | 408.25 | 407.51 | 2.43 | 298,421.72 | 122,552,435 | 11.19 | 96,767,818 | 20.58 | 3,943.39 | 1,269 |
| 17 | 19-Jun | 401.00 | 403.80 | 393.45 | 398.55 | 399.11 | -0.49 | 291,331.24 | 18,220,823 | 1.66 | 6,243,979 | 1.33 | 249.20 | 82 |
| 18 | 18-Jun | 401.65 | 405.00 | 398.50 | 400.50 | 401.53 | -0.31 | 292,756.64 | 18,879,759 | 1.72 | 10,178,467 | 2.16 | 408.70 | 134 |
| 19 | 17-Jun | 405.80 | 407.50 | 400.50 | 401.75 | 403.80 | -0.52 | 293,670.36 | 24,371,681 | 2.22 | 10,370,759 | 2.21 | 418.77 | 136 |
| 20 | 16-Jun | 396.15 | 404.50 | 394.20 | 403.85 | 400.07 | 2.45 | 295,205.42 | 32,061,745 | 2.93 | 12,216,653 | 2.60 | 488.75 | 160 |
| 21 | 13-Jun | 379.65 | 397.75 | 379.50 | 394.20 | 393.17 | 1.76 | 288,151.48 | 35,564,550 | 3.25 | 13,243,473 | 2.82 | 520.69 | 174 |
| 22 | 12-Jun | 392.80 | 395.75 | 385.60 | 387.40 | 390.32 | -1.40 | 283,180.83 | 15,555,771 | 1.42 | 6,535,530 | 1.39 | 255.09 | 86 |
| 23 | 11-Jun | 398.25 | 398.25 | 390.60 | 392.90 | 394.61 | -1.13 | 287,201.21 | 18,042,738 | 1.65 | 9,563,228 | 2.03 | 377.37 | 125 |
| 24 | 10-Jun | 396.50 | 401.85 | 394.70 | 397.40 | 398.23 | 1.26 | 290,490.61 | 26,456,073 | 2.41 | 10,174,801 | 2.16 | 405.19 | 133 |
| 25 | 09-Jun | 394.00 | 395.30 | 391.80 | 392.45 | 393.17 | 0.45 | 286,872.27 | 13,744,521 | 1.25 | 7,516,970 | 1.60 | 295.54 | 99 |
| 26 | 06-Jun | 394.85 | 396.85 | 389.20 | 390.70 | 391.49 | -0.71 | 285,593.06 | 17,366,507 | 1.59 | 8,108,618 | 1.72 | 317.44 | 106 |
| 27 | 05-Jun | 393.70 | 394.70 | 389.50 | 393.50 | 391.88 | 0.74 | 287,639.80 | 20,746,844 | 1.89 | 8,531,386 | 1.81 | 334.33 | 112 |
| 28 | 04-Jun | 387.00 | 391.30 | 384.10 | 390.60 | 387.93 | 1.19 | 285,519.96 | 20,648,850 | 1.88 | 9,207,530 | 1.96 | 357.19 | 121 |
| 29 | 03-Jun | 387.50 | 391.80 | 385.50 | 386.00 | 387.70 | -0.39 | 282,157.00 | 18,630,318 | 1.70 | 10,321,034 | 2.19 | 400.15 | 135 |
| 30 | 02-Jun | 385.00 | 389.25 | 383.75 | 387.50 | 387.09 | 0.75 | 283,253.93 | 11,943,152 | 1.09 | 6,614,782 | 1.41 | 256.05 | 87 |
| 31 | 30-May | 386.80 | 390.00 | 383.65 | 384.60 | 385.88 | -0.57 | 281,134.09 | 23,144,580 | 2.11 | 14,701,101 | 3.13 | 567.29 | 193 |
| 32 | 29-May | 391.55 | 392.10 | 385.55 | 386.80 | 387.49 | -0.93 | 282,742.25 | 18,562,683 | 1.69 | 9,905,497 | 2.11 | 383.83 | 130 |
| 33 | 28-May | 385.45 | 393.50 | 384.10 | 390.45 | 389.84 | 1.31 | 285,410.31 | 27,549,144 | 2.51 | 12,688,340 | 2.70 | 494.64 | 166 |
| 34 | 27-May | 384.50 | 388.80 | 383.45 | 385.40 | 386.36 | 0.22 | 281,718.88 | 16,859,142 | 1.54 | 5,843,716 | 1.24 | 225.78 | 77 |
| 35 | 26-May | 384.90 | 385.80 | 378.50 | 384.55 | 383.24 | 0.20 | 281,097.54 | 26,722,908 | 2.44 | 11,430,506 | 2.43 | 438.06 | 150 |
| 36 | 23-May | 389.15 | 389.90 | 381.10 | 383.80 | 385.36 | 0.10 | 280,549.31 | 37,666,187 | 3.44 | 13,674,918 | 2.91 | 526.98 | 179 |
| 37 | 22-May | 383.00 | 386.75 | 379.00 | 383.40 | 383.03 | 0.10 | 280,256.92 | 43,486,783 | 3.97 | 15,417,214 | 3.28 | 590.53 | 202 |
| 38 | 21-May | 366.90 | 383.90 | 364.00 | 383.00 | 377.06 | 5.28 | 279,964.00 | 88,688,170 | 8.10 | 30,090,428 | 6.40 | 1,134.59 | 395 |
| 39 | 20-May | 369.40 | 371.00 | 358.50 | 363.80 | 365.31 | 0.01 | 265,929.75 | 67,088,831 | 6.12 | 20,270,720 | 4.31 | 740.51 | 266 |
| 40 | 19-May | 372.90 | 373.50 | 362.55 | 363.75 | 367.27 | -0.04 | 265,893.20 | 52,003,735 | 4.75 | 20,765,990 | 4.42 | 762.67 | 272 |
| 41 | 16-May | 351.60 | 371.15 | 349.60 | 363.90 | 362.87 | 3.85 | 266,002.85 | 68,855,818 | 6.28 | 23,809,707 | 5.06 | 863.98 | 312 |
| 42 | 15-May | 346.50 | 351.00 | 340.80 | 350.40 | 346.74 | 1.76 | 256,134.65 | 35,959,338 | 3.28 | 13,062,564 | 2.78 | 452.93 | 171 |
| 43 | 14-May | 339.00 | 346.00 | 334.50 | 344.35 | 341.89 | 2.56 | 251,712.23 | 43,684,324 | 3.99 | 13,938,587 | 2.96 | 476.55 | 183 |
| 44 | 13-May | 323.70 | 337.75 | 322.80 | 335.75 | 334.18 | 4.01 | 245,425.82 | 57,985,762 | 5.29 | 24,432,959 | 5.20 | 816.50 | 320 |
| 45 | 12-May | 325.00 | 325.00 | 316.20 | 322.80 | 320.63 | 2.20 | 235,959.66 | 39,927,141 | 3.64 | 19,722,471 | 4.19 | 632.36 | 259 |
| 46 | 09-May | 305.00 | 321.80 | 305.00 | 315.85 | 316.25 | 2.83 | 230,879.36 | 44,244,945 | 4.04 | 15,547,838 | 3.31 | 491.70 | 204 |
| 47 | 08-May | 310.50 | 313.70 | 304.80 | 307.15 | 309.63 | -0.90 | 224,519.86 | 17,110,997 | 1.56 | 7,938,018 | 1.69 | 245.78 | 104 |
| 48 | 07-May | 305.00 | 315.20 | 305.00 | 309.95 | 310.40 | -0.18 | 226,566.59 | 19,274,367 | 1.76 | 8,722,445 | 1.85 | 270.74 | 114 |
| 49 | 06-May | 315.65 | 319.30 | 309.20 | 310.50 | 313.42 | -1.52 | 226,968.63 | 17,029,890 | 1.55 | 6,800,245 | 1.45 | 213.13 | 89 |
| 50 | 05-May | 313.95 | 316.90 | 313.20 | 315.30 | 315.16 | 1.27 | 230,477.33 | 10,955,763 | 1.00 | 5,355,281 | 1.14 | 168.78 | 70 |
| 51 | 02-May | 310.80 | 317.75 | 310.60 | 311.35 | 313.95 | -0.88 | 227,589.96 | 18,979,609 | 1.73 | 9,102,286 | 1.94 | 285.77 | 119 |
| 52 | 30-Apr | 319.00 | 320.45 | 312.60 | 314.10 | 315.35 | -0.95 | 229,600.15 | 24,863,436 | 2.27 | 11,824,899 | 2.51 | 372.90 | 155 |
| 53 | 29-Apr | 306.55 | 319.45 | 305.80 | 317.10 | 315.97 | 3.95 | 231,793.09 | 57,883,471 | 5.28 | 27,604,719 | 5.87 | 872.23 | 362 |
| 54 | 28-Apr | 296.00 | 307.85 | 295.85 | 305.05 | 305.13 | 2.50 | 222,984.80 | 29,913,417 | 2.73 | 16,853,797 | 3.58 | 514.26 | 221 |
| 55 | 25-Apr | 306.80 | 307.80 | 293.70 | 297.60 | 298.57 | -2.65 | 217,539.02 | 20,307,004 | 1.85 | 8,825,901 | 1.88 | 263.51 | 116 |
| 56 | 24-Apr | 305.00 | 308.60 | 303.45 | 305.70 | 305.61 | -0.05 | 223,459.94 | 17,241,517 | 1.57 | 8,071,004 | 1.72 | 246.66 | 106 |
| 57 | 23-Apr | 305.60 | 310.30 | 301.80 | 305.85 | 306.09 | 0.82 | 223,569.59 | 21,918,666 | 2.00 | 10,570,437 | 2.25 | 323.55 | 139 |
| 58 | 22-Apr | 301.00 | 304.75 | 299.75 | 303.35 | 303.19 | 1.13 | 221,742.14 | 11,962,358 | 1.09 | 6,170,214 | 1.31 | 187.07 | 81 |
| 59 | 21-Apr | 297.50 | 301.60 | 295.15 | 299.95 | 299.62 | 1.63 | 219,256.82 | 14,064,356 | 1.28 | 6,707,067 | 1.43 | 200.96 | 88 |
| 60 | 17-Apr | 293.00 | 296.60 | 291.15 | 295.15 | 294.53 | 0.53 | 215,748.12 | 13,609,937 | 1.24 | 6,168,047 | 1.31 | 181.67 | 81 |
| 61 | 16-Apr | 293.50 | 295.35 | 291.30 | 293.60 | 293.25 | -0.03 | 214,615.11 | 12,479,078 | 1.14 | 6,544,749 | 1.39 | 191.92 | 86 |
| 62 | 15-Apr | 289.90 | 294.15 | 287.55 | 293.70 | 292.21 | 3.05 | 214,688.20 | 19,512,440 | 1.78 | 11,571,649 | 2.46 | 338.14 | 150 |
| 63 | 11-Apr | 283.00 | 287.00 | 282.65 | 285.00 | 285.23 | 1.73 | 208,328.00 | 13,883,110 | 1.27 | 7,255,773 | 1.54 | 206.96 | 94 |
| 64 | 09-Apr | 281.00 | 282.80 | 276.60 | 280.15 | 279.80 | -0.46 | 204,783.45 | 11,389,916 | 1.04 | 4,702,726 | 1.00 | 131.58 | 61 |
| 65 | 08-Apr | 282.45 | 288.00 | 276.60 | 281.45 | 281.62 | 3.44 | 205,733.73 | 26,787,606 | 2.45 | 7,887,985 | 1.68 | 222.14 | 102 |
| 66 | 07-Apr | 257.00 | 274.50 | 256.20 | 272.10 | 268.89 | -2.82 | 198,899.08 | 24,954,083 | 2.28 | 11,762,288 | 2.50 | 316.28 | 152 |
| 67 | 04-Apr | 287.10 | 288.00 | 278.30 | 280.00 | 282.03 | -2.61 | 204,673.00 | 19,699,594 | 1.80 | 11,181,160 | 2.38 | 315.34 | 145 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE