| Macro-sector: Industrials | Band: 5 | High52 Price: 954.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 600 | High52 Date: 13-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: | Low52 Price: 250.15 | Barrier: 690.0; Drift%: -1.23 |
| Basic Industry: Aerospace & Defense | Total Equity: 16,641,168 | Low52 Date: 12-Mar-2025 | SHP: 41.29 / 1.94 / 1.87 / 54.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 954.0 / 250.15 | Month: 888.0 / 678.15 | Week: 694.9 / 646.0 | Day: 695.0 / 673.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 675.00 | 695.00 | 673.00 | 681.60 | 684.78 | 1.03 | 1,134.26 | 13,200 | 3.14 | 10,350 | 2.87 | 0.71 | 11 |
| 2 | 11-Nov | 670.10 | 705.00 | 670.00 | 674.65 | 686.35 | -2.15 | 1,122.70 | 21,300 | 5.07 | 17,850 | 4.96 | 1.23 | 20 |
| 3 | 10-Nov | 665.00 | 696.20 | 663.05 | 689.50 | 686.19 | 3.99 | 1,147.41 | 25,350 | 6.03 | 22,050 | 6.12 | 1.51 | 25 |
| 4 | 07-Nov | 655.00 | 677.50 | 645.00 | 663.05 | 662.60 | -0.84 | 1,103.39 | 13,200 | 3.14 | 11,400 | 3.17 | 0.76 | 13 |
| 5 | 06-Nov | 695.00 | 695.00 | 657.00 | 668.65 | 666.82 | -3.24 | 1,112.71 | 18,300 | 4.36 | 16,950 | 4.71 | 1.13 | 19 |
| 6 | 04-Nov | 685.00 | 693.70 | 675.00 | 691.05 | 690.02 | 2.14 | 1,149.99 | 15,900 | 3.78 | 14,250 | 3.96 | 0.98 | 16 |
| 7 | 03-Nov | 670.00 | 690.00 | 660.10 | 676.55 | 672.73 | 1.11 | 1,125.86 | 25,650 | 6.11 | 24,150 | 6.71 | 1.62 | 27 |
| 8 | 31-Oct | 669.00 | 671.95 | 657.00 | 669.10 | 665.51 | 2.13 | 1,113.46 | 18,000 | 4.28 | 16,800 | 4.67 | 1.12 | 19 |
| 9 | 30-Oct | 646.00 | 659.00 | 646.00 | 655.15 | 652.24 | -0.05 | 1,090.25 | 10,200 | 2.43 | 10,200 | 2.83 | 0.67 | 12 |
| 10 | 29-Oct | 660.00 | 674.90 | 654.00 | 655.50 | 659.93 | -2.89 | 1,090.83 | 4,800 | 1.14 | 4,200 | 1.17 | 0.28 | 5 |
| 11 | 28-Oct | 693.00 | 694.60 | 671.30 | 675.00 | 681.00 | -2.10 | 1,123.00 | 13,800 | 3.28 | 13,800 | 3.83 | 0.00 | 16 |
| 12 | 27-Oct | 694.80 | 694.90 | 680.50 | 689.50 | 686.72 | -0.76 | 1,147.41 | 22,200 | 5.28 | 21,000 | 5.83 | 1.44 | 24 |
| 13 | 24-Oct | 683.00 | 696.00 | 676.00 | 694.80 | 690.84 | 4.81 | 1,156.23 | 58,800 | 14.00 | 54,000 | 15.00 | 3.73 | 61 |
| 14 | 23-Oct | 632.05 | 662.90 | 632.05 | 662.90 | 653.65 | 5.00 | 1,103.14 | 42,600 | 10.14 | 40,800 | 11.33 | 2.67 | 46 |
| 15 | 21-Oct | 640.00 | 640.00 | 630.00 | 631.35 | 633.14 | -0.19 | 1,050.64 | 6,600 | 1.57 | 6,600 | 1.83 | 0.42 | 7 |
| 16 | 20-Oct | 626.30 | 637.60 | 626.30 | 632.55 | 634.31 | -0.79 | 1,052.64 | 4,200 | 1.00 | 3,600 | 1.00 | 0.23 | 4 |
| 17 | 17-Oct | 628.95 | 668.90 | 617.00 | 637.60 | 639.95 | -0.05 | 1,061.04 | 39,600 | 9.43 | 34,200 | 9.50 | 2.19 | 39 |
| 18 | 16-Oct | 596.00 | 637.95 | 596.00 | 637.95 | 630.16 | 5.00 | 1,061.62 | 40,200 | 9.57 | 37,200 | 10.33 | 2.34 | 42 |
| 19 | 15-Oct | 612.00 | 627.00 | 606.75 | 607.60 | 616.79 | -1.83 | 1,011.12 | 22,800 | 5.43 | 21,600 | 6.00 | 1.33 | 25 |
| 20 | 14-Oct | 603.50 | 627.00 | 573.00 | 618.90 | 595.00 | 2.74 | 1,029.92 | 27,600 | 6.57 | 21,600 | 6.00 | 1.00 | 25 |
| 21 | 13-Oct | 630.00 | 630.00 | 602.40 | 602.40 | 605.96 | -5.00 | 1,002.46 | 34,200 | 8.14 | 31,800 | 8.83 | 1.93 | 36 |
| 22 | 10-Oct | 659.00 | 672.00 | 621.20 | 634.10 | 644.71 | -2.05 | 1,055.22 | 47,400 | 11.28 | 41,400 | 11.50 | 2.67 | 47 |
| 23 | 09-Oct | 625.00 | 647.35 | 625.00 | 647.35 | 642.09 | 5.00 | 1,077.27 | 29,400 | 7.00 | 25,800 | 7.16 | 1.66 | 29 |
| 24 | 08-Oct | 558.00 | 616.55 | 557.85 | 616.55 | 588.32 | 5.00 | 1,026.01 | 61,800 | 14.71 | 52,800 | 14.66 | 3.11 | 60 |
| 25 | 07-Oct | 595.05 | 601.00 | 587.20 | 587.20 | 589.35 | -5.00 | 977.17 | 33,000 | 7.86 | 32,400 | 9.00 | 1.91 | 37 |
| 26 | 06-Oct | 618.25 | 625.00 | 618.10 | 618.10 | 618.52 | -5.00 | 1,028.59 | 58,200 | 13.85 | 57,000 | 15.83 | 3.53 | 65 |
| 27 | 03-Oct | 670.00 | 670.00 | 632.70 | 650.60 | 644.79 | -2.31 | 1,082.67 | 67,200 | 16.00 | 60,600 | 16.83 | 3.91 | 69 |
| 28 | 01-Oct | 668.00 | 679.00 | 650.75 | 666.00 | 656.96 | -2.77 | 1,108.00 | 48,600 | 11.57 | 45,000 | 12.50 | 2.96 | 51 |
| 29 | 30-Sep | 714.00 | 746.00 | 678.15 | 685.00 | 702.61 | -4.03 | 1,139.00 | 37,200 | 8.86 | 34,200 | 9.50 | 2.40 | 39 |
| 30 | 29-Sep | 733.00 | 733.50 | 712.50 | 713.80 | 724.19 | -4.83 | 1,187.85 | 19,200 | 4.57 | 18,600 | 5.17 | 1.35 | 21 |
| 31 | 26-Sep | 755.50 | 756.00 | 750.00 | 750.00 | 752.57 | -0.71 | 1,248.00 | 9,600 | 2.29 | 9,600 | 2.67 | 0.72 | 11 |
| 32 | 25-Sep | 792.10 | 792.10 | 754.80 | 755.40 | 772.64 | -4.63 | 1,257.07 | 10,800 | 2.57 | 10,800 | 3.00 | 0.83 | 12 |
| 33 | 24-Sep | 800.00 | 802.00 | 790.00 | 792.10 | 796.35 | -0.99 | 1,318.15 | 21,600 | 5.14 | 21,600 | 6.00 | 1.72 | 25 |
| 34 | 23-Sep | 763.80 | 802.20 | 759.70 | 800.00 | 794.09 | 4.71 | 1,331.00 | 43,200 | 10.28 | 42,000 | 11.66 | 3.34 | 48 |
| 35 | 22-Sep | 772.95 | 772.95 | 742.00 | 764.00 | 750.74 | -1.16 | 1,271.00 | 18,600 | 4.43 | 15,600 | 4.33 | 1.17 | 18 |
| 36 | 19-Sep | 780.05 | 784.60 | 755.10 | 773.00 | 767.06 | -0.90 | 1,286.00 | 14,400 | 3.43 | 14,400 | 4.00 | 1.10 | 16 |
| 37 | 18-Sep | 760.00 | 780.00 | 750.00 | 780.00 | 774.91 | 1.12 | 1,298.00 | 15,000 | 3.57 | 15,000 | 4.17 | 1.16 | 17 |
| 38 | 17-Sep | 813.95 | 814.00 | 765.00 | 771.35 | 780.35 | -1.44 | 1,283.62 | 15,000 | 3.57 | 14,400 | 4.00 | 1.12 | 16 |
| 39 | 16-Sep | 750.00 | 784.30 | 750.00 | 782.65 | 769.01 | 4.67 | 1,302.42 | 14,400 | 3.43 | 14,400 | 4.00 | 1.11 | 16 |
| 40 | 15-Sep | 745.00 | 754.90 | 733.00 | 747.75 | 744.37 | 1.16 | 1,244.34 | 44,400 | 10.57 | 40,800 | 11.33 | 3.04 | 46 |
| 41 | 12-Sep | 753.00 | 753.00 | 738.60 | 739.20 | 741.91 | -0.27 | 1,230.12 | 42,600 | 10.14 | 39,600 | 11.00 | 2.94 | 45 |
| 42 | 11-Sep | 755.25 | 755.25 | 737.40 | 741.20 | 745.34 | -1.86 | 1,233.44 | 37,200 | 8.86 | 35,400 | 9.83 | 2.64 | 40 |
| 43 | 10-Sep | 775.00 | 780.50 | 752.00 | 755.25 | 762.36 | -1.40 | 1,256.82 | 36,600 | 8.71 | 34,800 | 9.66 | 2.65 | 40 |
| 44 | 09-Sep | 772.00 | 773.50 | 735.75 | 766.00 | 762.98 | -0.83 | 1,274.00 | 18,000 | 4.28 | 16,800 | 4.67 | 1.28 | 19 |
| 45 | 08-Sep | 785.00 | 789.90 | 771.10 | 772.40 | 775.51 | -2.35 | 1,285.36 | 27,000 | 6.43 | 15,000 | 4.17 | 1.16 | 17 |
| 46 | 05-Sep | 826.95 | 826.95 | 785.00 | 791.00 | 794.15 | -1.84 | 1,316.00 | 16,200 | 3.86 | 10,800 | 3.00 | 0.86 | 12 |
| 47 | 04-Sep | 797.00 | 810.00 | 768.10 | 805.85 | 794.16 | 1.21 | 1,341.03 | 49,800 | 11.85 | 32,400 | 9.00 | 2.57 | 37 |
| 48 | 03-Sep | 795.00 | 810.00 | 783.00 | 796.20 | 798.39 | 0.56 | 1,324.97 | 25,800 | 6.14 | 16,800 | 4.67 | 1.34 | 19 |
| 49 | 02-Sep | 834.95 | 834.95 | 788.05 | 791.80 | 797.22 | -4.34 | 1,317.65 | 63,000 | 15.00 | 34,800 | 9.66 | 2.77 | 40 |
| 50 | 01-Sep | 888.00 | 888.00 | 827.70 | 827.70 | 850.02 | -5.00 | 1,377.39 | 33,000 | 7.86 | 24,600 | 6.83 | 2.09 | 28 |
| 51 | 29-Aug | 832.00 | 871.25 | 831.95 | 871.25 | 861.55 | 5.00 | 1,449.86 | 88,800 | 21.14 | 57,000 | 15.83 | 4.91 | 65 |
| 52 | 28-Aug | 805.00 | 847.80 | 805.00 | 829.80 | 835.34 | 1.26 | 1,380.88 | 57,000 | 13.57 | 32,400 | 9.00 | 2.71 | 37 |
| 53 | 26-Aug | 800.95 | 824.55 | 788.00 | 819.50 | 814.02 | 4.36 | 1,363.74 | 87,600 | 20.85 | 47,400 | 13.16 | 3.86 | 54 |
| 54 | 25-Aug | 740.30 | 785.30 | 740.30 | 785.30 | 779.19 | 4.99 | 1,306.83 | 33,000 | 7.86 | 25,200 | 7.00 | 1.96 | 29 |
| 55 | 22-Aug | 748.00 | 769.15 | 740.00 | 747.95 | 761.81 | 2.10 | 1,244.68 | 43,800 | 10.43 | 27,000 | 7.50 | 2.06 | 31 |
| 56 | 21-Aug | 741.00 | 754.00 | 718.50 | 732.55 | 734.48 | -2.75 | 1,219.05 | 47,400 | 11.28 | 31,200 | 8.66 | 2.29 | 35 |
| 57 | 20-Aug | 807.00 | 807.00 | 753.30 | 753.30 | 766.06 | -5.00 | 1,253.58 | 64,200 | 15.28 | 41,400 | 11.50 | 3.17 | 47 |
| 58 | 19-Aug | 772.00 | 809.75 | 771.75 | 792.95 | 793.75 | 0.92 | 1,319.56 | 33,600 | 8.00 | 25,800 | 7.16 | 2.05 | 29 |
| 59 | 18-Aug | 767.25 | 805.00 | 767.25 | 785.75 | 788.13 | -0.56 | 1,307.58 | 16,200 | 3.86 | 10,200 | 2.83 | 0.80 | 12 |
| 60 | 14-Aug | 768.00 | 810.00 | 754.05 | 790.15 | 778.90 | 1.16 | 1,314.90 | 61,200 | 14.57 | 34,200 | 9.50 | 2.66 | 39 |
| 61 | 13-Aug | 802.00 | 807.00 | 781.10 | 781.10 | 787.48 | -5.00 | 1,299.84 | 84,600 | 20.14 | 43,200 | 12.00 | 3.40 | 49 |
| 62 | 12-Aug | 797.00 | 840.30 | 797.00 | 822.20 | 827.07 | 7.62 | 1,368.24 | 216,000 | 51.42 | 97,800 | 27.16 | 8.09 | 111 |
| 63 | 11-Aug | 710.00 | 763.95 | 700.05 | 763.95 | 738.93 | 10.00 | 1,271.30 | 85,200 | 20.28 | 55,200 | 15.33 | 4.08 | 63 |
| 64 | 08-Aug | 690.00 | 720.00 | 680.00 | 694.50 | 701.56 | 3.60 | 1,155.73 | 91,200 | 21.71 | 61,800 | 17.16 | 4.34 | 70 |
| 65 | 07-Aug | 655.50 | 683.00 | 655.50 | 670.35 | 672.75 | 2.88 | 1,115.54 | 49,200 | 11.71 | 34,200 | 9.50 | 2.30 | 39 |
| 66 | 06-Aug | 651.60 | 651.60 | 640.10 | 651.60 | 650.74 | 5.00 | 1,084.34 | 44,400 | 10.57 | 24,000 | 6.66 | 1.56 | 27 |
| 67 | 05-Aug | 630.00 | 639.00 | 618.00 | 620.60 | 630.20 | -3.42 | 1,032.75 | 30,000 | 7.14 | 22,800 | 6.33 | 1.44 | 26 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE