| Macro-sector: Industrials | Band: 10 | High52 Price: 441.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: 288.06 | Low52 Price: 200.1 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 111,386,427 | Low52 Date: 07-Apr-2025 | SHP: 56.85 / 1.17 / 4.04 / 37.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 149 | ||||
| High/Low Price | Quarter: 393.0 / 214.0 | Month: 363.75 / 255.8 | Week: 288.0 / 272.5 | Day: 283.0 / 277.0 | Sis67: 122 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 277.35 | 283.00 | 277.00 | 278.65 | 279.45 | 0.22 | 3,103.78 | 464,182 | 2.03 | 170,474 | 1.84 | 4.76 | 40 |
| 2 | 10-Jul | 280.60 | 283.15 | 276.60 | 278.05 | 279.05 | -0.66 | 3,097.10 | 836,114 | 3.65 | 440,976 | 4.77 | 12.31 | 104 |
| 3 | 09-Jul | 290.95 | 291.50 | 279.00 | 279.90 | 283.56 | -3.83 | 3,117.71 | 1,517,436 | 6.63 | 829,572 | 8.97 | 23.52 | 196 |
| 4 | 08-Jul | 295.80 | 297.50 | 286.15 | 291.05 | 291.39 | -1.09 | 3,241.90 | 1,042,524 | 4.55 | 399,767 | 4.32 | 11.65 | 95 |
| 5 | 07-Jul | 291.00 | 297.80 | 290.10 | 294.25 | 294.10 | 3.34 | 3,277.55 | 3,108,992 | 13.58 | 935,544 | 10.11 | 27.51 | 221 |
| 6 | 04-Jul | 278.65 | 288.00 | 278.50 | 284.75 | 284.49 | 2.98 | 3,171.73 | 1,540,973 | 6.73 | 490,058 | 5.30 | 13.94 | 116 |
| 7 | 03-Jul | 279.65 | 281.45 | 275.90 | 276.50 | 277.94 | -1.18 | 3,079.83 | 555,406 | 2.43 | 196,766 | 2.13 | 5.47 | 47 |
| 8 | 02-Jul | 281.35 | 285.00 | 278.35 | 279.80 | 282.37 | -0.43 | 3,116.59 | 2,059,163 | 8.99 | 301,634 | 3.26 | 8.52 | 71 |
| 9 | 01-Jul | 276.30 | 284.40 | 276.30 | 281.00 | 280.77 | 2.11 | 3,129.00 | 1,063,753 | 4.65 | 453,637 | 4.90 | 12.74 | 107 |
| 10 | 30-Jun | 275.60 | 281.05 | 272.50 | 275.20 | 277.08 | 0.64 | 3,065.35 | 1,088,539 | 4.75 | 438,948 | 4.74 | 12.16 | 104 |
| 11 | 27-Jun | 280.00 | 282.60 | 271.40 | 273.45 | 277.22 | -0.96 | 3,045.86 | 1,447,197 | 6.32 | 596,791 | 6.45 | 16.54 | 141 |
| 12 | 26-Jun | 292.00 | 294.50 | 271.25 | 276.10 | 280.43 | -4.13 | 3,075.38 | 4,798,600 | 20.96 | 2,909,701 | 31.44 | 81.60 | 688 |
| 13 | 25-Jun | 292.60 | 295.95 | 286.60 | 288.00 | 290.03 | -1.32 | 3,207.00 | 765,626 | 3.34 | 351,309 | 3.80 | 10.19 | 83 |
| 14 | 24-Jun | 300.95 | 300.95 | 290.60 | 291.85 | 293.74 | -1.70 | 3,250.81 | 642,659 | 2.81 | 294,967 | 3.19 | 8.66 | 70 |
| 15 | 23-Jun | 294.00 | 302.70 | 292.00 | 296.90 | 298.76 | 0.97 | 3,307.06 | 1,321,765 | 5.77 | 429,369 | 4.64 | 12.83 | 102 |
| 16 | 20-Jun | 297.60 | 299.65 | 292.00 | 294.05 | 294.77 | -0.73 | 3,275.32 | 1,187,870 | 5.19 | 404,680 | 4.37 | 11.93 | 96 |
| 17 | 19-Jun | 294.00 | 310.95 | 293.00 | 296.20 | 301.50 | 1.46 | 3,299.27 | 3,512,025 | 15.34 | 675,766 | 7.30 | 20.37 | 160 |
| 18 | 18-Jun | 298.50 | 302.00 | 290.80 | 291.95 | 297.12 | -1.35 | 3,251.93 | 1,489,183 | 6.50 | 503,469 | 5.44 | 14.96 | 119 |
| 19 | 17-Jun | 298.95 | 304.90 | 292.80 | 295.95 | 298.09 | -0.29 | 3,296.48 | 825,886 | 3.61 | 250,905 | 2.71 | 7.48 | 59 |
| 20 | 16-Jun | 297.00 | 299.35 | 286.20 | 296.80 | 292.26 | 0.36 | 3,305.95 | 765,098 | 3.34 | 220,238 | 2.38 | 6.44 | 52 |
| 21 | 13-Jun | 285.10 | 302.00 | 285.10 | 295.75 | 295.11 | 1.65 | 3,294.25 | 1,841,300 | 8.04 | 680,602 | 7.36 | 20.09 | 161 |
| 22 | 12-Jun | 298.00 | 301.25 | 289.20 | 290.95 | 295.19 | -2.15 | 3,240.79 | 2,448,116 | 10.69 | 1,333,444 | 14.41 | 39.36 | 315 |
| 23 | 11-Jun | 315.20 | 315.45 | 296.00 | 297.35 | 302.90 | -5.47 | 3,312.08 | 5,993,543 | 26.18 | 2,970,282 | 32.10 | 89.97 | 702 |
| 24 | 10-Jun | 311.90 | 318.20 | 311.35 | 314.55 | 315.50 | 1.65 | 3,503.66 | 895,320 | 3.91 | 403,206 | 4.36 | 12.72 | 95 |
| 25 | 09-Jun | 315.50 | 317.20 | 309.00 | 309.45 | 310.87 | -1.37 | 3,446.85 | 809,208 | 3.53 | 448,540 | 4.85 | 13.94 | 106 |
| 26 | 06-Jun | 327.40 | 327.90 | 312.65 | 313.75 | 317.87 | -3.91 | 3,494.75 | 1,224,370 | 5.35 | 644,511 | 6.97 | 20.49 | 152 |
| 27 | 05-Jun | 309.60 | 329.00 | 308.85 | 326.50 | 321.12 | 5.78 | 3,636.77 | 2,349,086 | 10.26 | 745,523 | 8.06 | 23.94 | 176 |
| 28 | 04-Jun | 312.70 | 320.50 | 305.60 | 308.65 | 311.70 | -0.52 | 3,437.94 | 914,125 | 3.99 | 323,170 | 3.49 | 10.07 | 76 |
| 29 | 03-Jun | 306.60 | 318.00 | 306.60 | 310.25 | 312.66 | 1.19 | 3,455.76 | 858,573 | 3.75 | 318,653 | 3.44 | 9.96 | 75 |
| 30 | 02-Jun | 305.00 | 311.45 | 302.75 | 306.60 | 307.62 | 0.23 | 3,415.11 | 506,985 | 2.21 | 213,196 | 2.30 | 6.56 | 50 |
| 31 | 30-May | 315.80 | 317.65 | 305.00 | 305.90 | 309.94 | -2.83 | 3,407.31 | 785,185 | 3.43 | 379,855 | 4.11 | 11.77 | 90 |
| 32 | 29-May | 311.00 | 322.50 | 311.00 | 314.80 | 315.84 | 0.54 | 3,506.44 | 1,116,581 | 4.88 | 343,172 | 3.71 | 10.84 | 81 |
| 33 | 28-May | 315.00 | 319.95 | 307.60 | 313.10 | 313.84 | -6.86 | 3,487.51 | 2,428,052 | 10.60 | 892,277 | 9.64 | 28.00 | 211 |
| 34 | 27-May | 332.00 | 339.30 | 330.15 | 336.15 | 335.58 | 1.74 | 3,744.25 | 702,367 | 3.07 | 320,123 | 3.46 | 10.74 | 76 |
| 35 | 26-May | 326.75 | 334.60 | 325.55 | 330.40 | 330.11 | 1.12 | 3,680.21 | 617,411 | 2.70 | 246,835 | 2.67 | 8.15 | 58 |
| 36 | 23-May | 332.50 | 334.45 | 323.55 | 326.75 | 328.87 | -1.57 | 3,639.55 | 762,282 | 3.33 | 328,161 | 3.55 | 10.79 | 78 |
| 37 | 22-May | 334.80 | 341.40 | 329.00 | 331.95 | 333.87 | -1.26 | 3,697.47 | 601,401 | 2.63 | 200,206 | 2.16 | 6.68 | 47 |
| 38 | 21-May | 333.00 | 341.60 | 329.00 | 336.20 | 335.62 | 0.96 | 3,744.81 | 818,238 | 3.57 | 261,999 | 2.83 | 8.79 | 62 |
| 39 | 20-May | 349.90 | 350.80 | 331.30 | 333.00 | 337.97 | -4.41 | 3,709.00 | 908,649 | 3.97 | 343,163 | 3.71 | 11.60 | 81 |
| 40 | 19-May | 354.65 | 363.75 | 342.50 | 348.35 | 351.97 | 0.19 | 3,880.15 | 1,646,333 | 7.19 | 561,344 | 6.07 | 19.76 | 137 |
| 41 | 16-May | 330.60 | 355.00 | 326.90 | 347.70 | 344.94 | 5.54 | 3,872.91 | 3,341,367 | 14.59 | 1,082,185 | 11.69 | 37.33 | 264 |
| 42 | 15-May | 331.05 | 335.00 | 324.35 | 329.45 | 330.59 | 0.03 | 3,669.63 | 1,514,974 | 6.62 | 580,772 | 6.28 | 19.20 | 142 |
| 43 | 14-May | 309.85 | 331.00 | 309.30 | 329.35 | 325.02 | 7.72 | 3,668.51 | 2,888,611 | 12.62 | 984,862 | 10.64 | 32.01 | 241 |
| 44 | 13-May | 299.40 | 309.00 | 299.05 | 305.75 | 304.51 | 3.03 | 3,405.64 | 1,408,411 | 6.15 | 467,669 | 5.05 | 14.24 | 114 |
| 45 | 12-May | 301.80 | 307.45 | 293.00 | 296.75 | 297.24 | 1.40 | 3,305.39 | 1,137,162 | 4.97 | 356,501 | 3.85 | 10.60 | 87 |
| 46 | 09-May | 255.80 | 296.20 | 255.80 | 292.65 | 283.89 | 8.39 | 3,259.72 | 2,540,940 | 11.10 | 583,708 | 6.31 | 16.57 | 143 |
| 47 | 08-May | 285.00 | 286.40 | 261.50 | 270.00 | 277.93 | -4.09 | 3,007.00 | 466,127 | 2.04 | 174,989 | 1.89 | 4.86 | 43 |
| 48 | 07-May | 270.00 | 283.50 | 268.00 | 281.50 | 277.27 | 4.14 | 3,135.53 | 709,627 | 3.10 | 189,613 | 2.05 | 5.26 | 46 |
| 49 | 06-May | 290.00 | 292.50 | 268.65 | 270.30 | 278.77 | -6.71 | 3,010.78 | 650,015 | 2.84 | 269,506 | 2.91 | 7.51 | 66 |
| 50 | 05-May | 283.80 | 291.00 | 281.30 | 289.75 | 286.20 | 2.10 | 3,227.42 | 482,874 | 2.11 | 144,729 | 1.56 | 4.14 | 35 |
| 51 | 02-May | 285.00 | 289.15 | 280.10 | 283.80 | 285.83 | -0.02 | 3,161.15 | 574,367 | 2.51 | 153,303 | 1.66 | 4.38 | 37 |
| 52 | 30-Apr | 299.40 | 302.20 | 280.00 | 283.85 | 289.90 | -4.79 | 3,161.70 | 1,183,572 | 5.17 | 422,117 | 4.56 | 12.24 | 103 |
| 53 | 29-Apr | 283.40 | 300.90 | 283.19 | 298.14 | 292.72 | 5.86 | 3,320.87 | 1,913,274 | 8.36 | 484,239 | 5.23 | 14.17 | 118 |
| 54 | 28-Apr | 273.00 | 284.27 | 269.75 | 281.64 | 279.83 | 2.97 | 3,137.09 | 602,767 | 2.63 | 210,241 | 2.27 | 5.88 | 51 |
| 55 | 25-Apr | 289.90 | 291.45 | 268.78 | 273.51 | 275.03 | -5.57 | 3,046.53 | 1,123,526 | 4.91 | 393,459 | 4.25 | 10.82 | 96 |
| 56 | 24-Apr | 291.00 | 295.00 | 287.92 | 289.65 | 291.46 | -0.87 | 3,226.31 | 738,291 | 3.22 | 256,216 | 2.77 | 7.47 | 63 |
| 57 | 23-Apr | 272.00 | 295.72 | 269.10 | 292.20 | 286.84 | 7.85 | 3,254.71 | 3,379,139 | 14.76 | 1,017,032 | 10.99 | 29.17 | 248 |
| 58 | 22-Apr | 278.49 | 281.99 | 268.00 | 270.92 | 274.11 | -1.07 | 3,017.68 | 1,115,346 | 4.87 | 357,096 | 3.86 | 9.79 | 87 |
| 59 | 21-Apr | 251.00 | 279.70 | 245.41 | 273.84 | 263.70 | 10.68 | 3,050.21 | 2,346,605 | 10.25 | 806,830 | 8.72 | 21.28 | 197 |
| 60 | 17-Apr | 243.68 | 250.99 | 240.01 | 247.41 | 245.60 | 1.34 | 2,755.81 | 587,834 | 2.57 | 202,704 | 2.19 | 4.98 | 50 |
| 61 | 16-Apr | 240.30 | 245.90 | 237.70 | 244.13 | 243.22 | 2.06 | 2,719.28 | 547,334 | 2.39 | 271,516 | 2.93 | 6.60 | 66 |
| 62 | 15-Apr | 234.00 | 242.30 | 232.35 | 239.21 | 238.13 | 4.29 | 2,664.47 | 447,867 | 1.96 | 203,898 | 2.20 | 4.86 | 50 |
| 63 | 11-Apr | 233.00 | 233.90 | 227.14 | 229.38 | 229.09 | 2.71 | 2,554.98 | 294,197 | 1.28 | 124,075 | 1.34 | 2.84 | 30 |
| 64 | 09-Apr | 225.45 | 227.70 | 220.11 | 223.33 | 222.21 | -1.29 | 2,487.59 | 228,963 | 1.00 | 92,533 | 1.00 | 2.06 | 23 |
| 65 | 08-Apr | 225.98 | 228.00 | 218.20 | 226.26 | 223.90 | 4.21 | 2,520.23 | 657,096 | 2.87 | 263,794 | 2.85 | 5.91 | 64 |
| 66 | 07-Apr | 200.10 | 219.45 | 200.10 | 217.12 | 212.88 | -5.15 | 2,418.42 | 991,252 | 4.33 | 373,704 | 4.04 | 7.96 | 91 |
| 67 | 04-Apr | 243.85 | 243.86 | 226.01 | 228.90 | 230.88 | -6.14 | 2,549.64 | 757,635 | 3.31 | 387,358 | 4.19 | 8.94 | 95 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE