| Macro-sector: Industrials | Band: 20 | High52 Price: 864.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 583.5; Drift%: -2.94 |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: 590.27 | Low52 Price: 304.2 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 43,193,421 | Low52 Date: 07-Apr-2025 | SHP: 29.17 / 1.56 / 1.52 / 67.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 88 | ||||
| High/Low Price | Quarter: 652.2 / 322.45 | Month: 584.8 / 355.05 | Week: 601.45 / 565.0 | Day: 582.0 / 563.35 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 578.70 | 582.00 | 563.35 | 566.85 | 571.29 | -2.14 | 2,448.42 | 277,079 | 2.31 | 130,041 | 2.79 | 7.43 | 44 |
| 2 | 10-Jul | 590.50 | 592.00 | 577.15 | 579.25 | 583.00 | -1.61 | 2,501.98 | 237,662 | 1.98 | 96,317 | 2.07 | 5.00 | 33 |
| 3 | 09-Jul | 582.00 | 594.00 | 576.90 | 588.70 | 587.75 | 1.60 | 2,542.80 | 480,670 | 4.01 | 123,998 | 2.66 | 7.29 | 42 |
| 4 | 08-Jul | 584.70 | 594.70 | 574.05 | 579.45 | 581.96 | -0.38 | 2,502.84 | 294,942 | 2.46 | 98,505 | 2.12 | 5.73 | 34 |
| 5 | 07-Jul | 593.90 | 597.50 | 579.10 | 581.65 | 587.80 | -1.67 | 2,512.35 | 384,881 | 3.21 | 124,918 | 2.68 | 7.34 | 43 |
| 6 | 04-Jul | 574.75 | 599.00 | 574.10 | 591.55 | 589.29 | 3.69 | 2,555.11 | 1,069,694 | 8.93 | 298,662 | 6.42 | 17.60 | 102 |
| 7 | 03-Jul | 578.70 | 581.95 | 565.00 | 570.50 | 573.10 | -1.11 | 2,464.18 | 418,699 | 3.49 | 150,518 | 3.23 | 8.63 | 51 |
| 8 | 02-Jul | 586.00 | 586.60 | 575.00 | 576.90 | 578.91 | -1.57 | 2,491.83 | 276,642 | 2.31 | 136,130 | 2.93 | 7.88 | 47 |
| 9 | 01-Jul | 595.95 | 601.45 | 583.50 | 586.10 | 592.30 | -1.00 | 2,531.57 | 391,467 | 3.27 | 158,449 | 3.40 | 9.38 | 54 |
| 10 | 30-Jun | 588.50 | 594.95 | 583.30 | 592.00 | 589.29 | 0.98 | 2,557.00 | 482,746 | 4.03 | 173,408 | 3.73 | 10.22 | 59 |
| 11 | 27-Jun | 593.20 | 597.80 | 584.10 | 586.25 | 588.61 | -0.99 | 2,532.21 | 592,264 | 4.94 | 241,227 | 5.18 | 14.20 | 83 |
| 12 | 26-Jun | 605.00 | 613.40 | 590.00 | 592.10 | 599.40 | -1.55 | 2,557.48 | 793,840 | 6.63 | 269,508 | 5.79 | 16.15 | 92 |
| 13 | 25-Jun | 631.25 | 635.00 | 597.60 | 601.40 | 609.53 | -5.07 | 2,597.65 | 1,422,662 | 11.87 | 646,116 | 13.88 | 39.38 | 221 |
| 14 | 24-Jun | 654.50 | 659.85 | 602.65 | 633.50 | 632.11 | 0.39 | 2,736.30 | 5,117,941 | 42.72 | 947,709 | 20.36 | 59.91 | 325 |
| 15 | 23-Jun | 575.00 | 631.05 | 573.00 | 631.05 | 616.15 | 10.00 | 2,725.72 | 3,736,212 | 31.18 | 1,184,755 | 25.46 | 73.00 | 406 |
| 16 | 20-Jun | 565.00 | 579.70 | 555.00 | 573.70 | 568.88 | 1.91 | 2,478.01 | 755,106 | 6.30 | 130,169 | 2.80 | 7.41 | 45 |
| 17 | 19-Jun | 582.00 | 615.00 | 556.05 | 562.95 | 585.99 | -3.43 | 2,431.57 | 2,750,332 | 22.96 | 479,668 | 10.31 | 28.11 | 164 |
| 18 | 18-Jun | 594.95 | 594.95 | 578.60 | 582.95 | 585.61 | -1.77 | 2,517.96 | 472,852 | 3.95 | 115,416 | 2.48 | 6.76 | 40 |
| 19 | 17-Jun | 590.00 | 609.00 | 580.20 | 593.45 | 597.63 | 0.67 | 2,563.31 | 1,006,949 | 8.40 | 274,832 | 5.91 | 16.42 | 94 |
| 20 | 16-Jun | 593.00 | 603.00 | 570.55 | 589.50 | 585.92 | -0.09 | 2,546.25 | 693,454 | 5.79 | 196,252 | 4.22 | 11.50 | 67 |
| 21 | 13-Jun | 550.10 | 604.30 | 548.10 | 590.05 | 591.07 | 6.39 | 2,548.63 | 2,198,952 | 18.35 | 448,077 | 9.63 | 26.48 | 154 |
| 22 | 12-Jun | 579.75 | 586.75 | 552.10 | 554.60 | 566.89 | -4.29 | 2,395.51 | 363,922 | 3.04 | 174,716 | 3.75 | 9.90 | 60 |
| 23 | 11-Jun | 592.15 | 596.85 | 570.00 | 579.45 | 581.63 | -2.41 | 2,502.84 | 435,595 | 3.64 | 194,043 | 4.17 | 11.29 | 66 |
| 24 | 10-Jun | 587.70 | 606.00 | 587.70 | 593.75 | 596.29 | 1.44 | 2,564.61 | 441,733 | 3.69 | 182,773 | 3.93 | 10.90 | 63 |
| 25 | 09-Jun | 591.35 | 593.90 | 579.00 | 585.35 | 586.60 | -1.01 | 2,528.33 | 423,764 | 3.54 | 178,521 | 3.84 | 10.47 | 61 |
| 26 | 06-Jun | 618.00 | 627.65 | 586.95 | 591.35 | 599.43 | -3.93 | 2,554.24 | 1,367,481 | 11.41 | 588,082 | 12.64 | 35.25 | 202 |
| 27 | 05-Jun | 591.00 | 622.00 | 581.05 | 615.55 | 606.09 | 4.73 | 2,658.77 | 1,643,624 | 13.72 | 578,520 | 12.43 | 35.06 | 198 |
| 28 | 04-Jun | 565.30 | 606.00 | 565.00 | 587.75 | 590.64 | 4.66 | 2,538.69 | 2,581,588 | 21.55 | 880,633 | 18.92 | 52.01 | 302 |
| 29 | 03-Jun | 531.35 | 573.00 | 531.15 | 561.60 | 557.24 | 6.20 | 2,425.74 | 2,133,142 | 17.80 | 733,167 | 15.75 | 40.85 | 251 |
| 30 | 02-Jun | 537.00 | 538.35 | 523.10 | 528.80 | 528.61 | -1.03 | 2,284.07 | 320,869 | 2.68 | 112,220 | 2.41 | 5.93 | 38 |
| 31 | 30-May | 545.00 | 546.60 | 530.10 | 534.30 | 538.42 | -1.02 | 2,307.82 | 529,320 | 4.42 | 173,870 | 3.74 | 9.36 | 60 |
| 32 | 29-May | 515.00 | 552.00 | 514.15 | 539.80 | 535.21 | 5.57 | 2,331.58 | 1,488,468 | 12.42 | 505,591 | 10.86 | 27.06 | 173 |
| 33 | 28-May | 514.00 | 517.80 | 501.50 | 511.30 | 510.17 | -0.23 | 2,208.48 | 468,682 | 3.91 | 140,222 | 3.01 | 7.15 | 48 |
| 34 | 27-May | 512.40 | 528.70 | 509.80 | 512.50 | 519.84 | -0.01 | 2,213.66 | 679,194 | 5.67 | 220,093 | 4.73 | 11.44 | 75 |
| 35 | 26-May | 529.40 | 529.45 | 508.60 | 512.55 | 518.62 | -2.71 | 2,213.88 | 561,513 | 4.69 | 250,777 | 5.39 | 13.01 | 86 |
| 36 | 23-May | 545.00 | 545.30 | 523.00 | 526.85 | 532.25 | -2.88 | 2,275.65 | 500,604 | 4.18 | 209,789 | 4.51 | 11.17 | 72 |
| 37 | 22-May | 536.70 | 551.60 | 535.60 | 542.50 | 543.49 | 1.08 | 2,343.24 | 406,935 | 3.40 | 129,197 | 2.78 | 7.02 | 44 |
| 38 | 21-May | 541.00 | 555.00 | 527.20 | 536.70 | 540.67 | -0.56 | 2,318.19 | 861,684 | 7.19 | 287,064 | 6.17 | 15.52 | 98 |
| 39 | 20-May | 575.00 | 576.00 | 535.20 | 539.70 | 546.11 | -5.55 | 2,331.15 | 931,108 | 7.77 | 372,576 | 8.01 | 20.35 | 128 |
| 40 | 19-May | 566.40 | 584.00 | 560.00 | 571.40 | 572.58 | 1.94 | 2,468.07 | 1,567,626 | 13.08 | 524,331 | 11.27 | 30.02 | 180 |
| 41 | 16-May | 537.10 | 584.80 | 530.25 | 560.50 | 562.81 | 4.95 | 2,420.99 | 3,395,966 | 28.34 | 881,013 | 18.93 | 49.58 | 302 |
| 42 | 15-May | 540.00 | 550.00 | 527.25 | 534.05 | 538.94 | -1.48 | 2,306.74 | 1,617,557 | 13.50 | 372,295 | 8.00 | 20.06 | 128 |
| 43 | 14-May | 525.25 | 549.00 | 525.00 | 542.10 | 540.29 | 0.73 | 2,341.52 | 3,733,976 | 31.17 | 843,015 | 18.11 | 45.55 | 289 |
| 44 | 13-May | 485.00 | 549.80 | 476.00 | 538.15 | 513.12 | 9.38 | 2,324.45 | 7,412,618 | 61.87 | 970,548 | 20.85 | 49.80 | 333 |
| 45 | 12-May | 480.00 | 502.80 | 454.90 | 492.00 | 483.19 | 6.15 | 2,125.00 | 8,743,887 | 72.98 | 865,409 | 18.60 | 41.82 | 297 |
| 46 | 09-May | 386.25 | 463.50 | 382.25 | 463.50 | 446.67 | 20.00 | 2,002.02 | 11,540,535 | 96.32 | 1,525,176 | 32.77 | 68.13 | 523 |
| 47 | 08-May | 360.90 | 394.00 | 360.35 | 386.25 | 382.58 | 7.88 | 1,668.35 | 1,325,561 | 11.06 | 269,131 | 5.78 | 10.30 | 92 |
| 48 | 07-May | 360.00 | 369.60 | 355.05 | 358.05 | 360.93 | -1.49 | 1,546.54 | 220,887 | 1.84 | 75,867 | 1.63 | 2.74 | 26 |
| 49 | 06-May | 383.00 | 386.70 | 360.00 | 363.45 | 371.93 | -5.46 | 1,569.86 | 213,997 | 1.79 | 96,269 | 2.07 | 3.58 | 33 |
| 50 | 05-May | 384.65 | 386.00 | 373.70 | 384.45 | 380.53 | 1.05 | 1,660.57 | 132,990 | 1.11 | 46,538 | 1.00 | 1.77 | 16 |
| 51 | 02-May | 383.00 | 388.60 | 376.45 | 380.45 | 383.27 | 0.81 | 1,643.29 | 304,813 | 2.54 | 88,731 | 1.91 | 3.40 | 30 |
| 52 | 30-Apr | 395.00 | 396.80 | 375.10 | 377.40 | 384.02 | -3.55 | 1,630.12 | 320,652 | 2.68 | 94,731 | 2.04 | 3.64 | 32 |
| 53 | 29-Apr | 379.00 | 399.80 | 374.05 | 391.30 | 389.23 | 4.07 | 1,690.16 | 997,784 | 8.33 | 331,444 | 7.12 | 12.90 | 114 |
| 54 | 28-Apr | 369.95 | 386.90 | 358.45 | 376.00 | 376.29 | 3.64 | 1,624.00 | 459,786 | 3.84 | 159,982 | 3.44 | 6.02 | 55 |
| 55 | 25-Apr | 376.95 | 378.70 | 355.10 | 362.80 | 362.05 | -3.61 | 1,567.06 | 260,116 | 2.17 | 94,348 | 2.03 | 3.42 | 32 |
| 56 | 24-Apr | 375.95 | 384.00 | 373.05 | 376.40 | 378.08 | 0.56 | 1,625.80 | 228,689 | 1.91 | 99,203 | 2.13 | 3.75 | 34 |
| 57 | 23-Apr | 376.00 | 379.50 | 366.05 | 374.30 | 372.54 | 1.13 | 1,616.73 | 248,280 | 2.07 | 86,899 | 1.87 | 3.24 | 30 |
| 58 | 22-Apr | 372.00 | 375.95 | 365.85 | 370.10 | 371.47 | 0.37 | 1,598.59 | 154,682 | 1.29 | 66,923 | 1.44 | 2.49 | 23 |
| 59 | 21-Apr | 363.00 | 370.60 | 359.60 | 368.75 | 365.75 | 1.58 | 1,592.76 | 215,790 | 1.80 | 105,159 | 2.26 | 3.85 | 36 |
| 60 | 17-Apr | 366.05 | 369.55 | 360.05 | 363.00 | 364.92 | -0.77 | 1,567.00 | 119,812 | 1.00 | 47,113 | 1.01 | 1.72 | 16 |
| 61 | 16-Apr | 367.75 | 368.95 | 361.10 | 365.80 | 365.38 | 0.40 | 1,580.02 | 184,140 | 1.54 | 71,668 | 1.54 | 2.62 | 25 |
| 62 | 15-Apr | 347.90 | 366.00 | 343.00 | 364.35 | 357.09 | 7.56 | 1,573.75 | 265,140 | 2.21 | 106,373 | 2.29 | 3.80 | 37 |
| 63 | 11-Apr | 345.00 | 348.00 | 333.30 | 338.75 | 337.98 | 3.90 | 1,463.18 | 159,889 | 1.33 | 55,860 | 1.20 | 1.89 | 19 |
| 64 | 09-Apr | 333.95 | 333.95 | 322.20 | 326.05 | 325.92 | -1.78 | 1,408.32 | 120,941 | 1.01 | 49,703 | 1.07 | 1.62 | 17 |
| 65 | 08-Apr | 342.25 | 342.45 | 329.00 | 331.95 | 333.46 | 1.34 | 1,433.81 | 204,723 | 1.71 | 78,092 | 1.68 | 2.60 | 27 |
| 66 | 07-Apr | 306.00 | 331.95 | 304.20 | 327.55 | 322.38 | -6.41 | 1,414.80 | 402,370 | 3.36 | 164,004 | 3.52 | 5.29 | 57 |
| 67 | 04-Apr | 373.60 | 374.70 | 347.00 | 350.00 | 355.53 | -6.38 | 1,511.00 | 430,615 | 3.59 | 212,677 | 4.57 | 7.56 | 74 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE