| Macro-sector: Industrials | Band: 20 | High52 Price: 661.25 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: 464.59 | Low52 Price: 304.2 | Barrier: 486.0; Drift%: -4.82 |
| Basic Industry: Aerospace & Defense | Total Equity: 43,216,058 | Low52 Date: 07-Apr-2025 | SHP: 33.36 / 0.25 / 1.49 / 64.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 652.2 / 322.45 | Month: 556.25 / 480.75 | Week: 503.0 / 479.2 | Day: 468.0 / 461.75 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 467.90 | 468.00 | 461.75 | 463.65 | 464.99 | -0.23 | 2,003.71 | 104,853 | 2.11 | 49,081 | 2.49 | 2.28 | 18 |
| 2 | 11-Nov | 463.70 | 477.80 | 460.30 | 464.70 | 469.45 | 0.88 | 2,008.25 | 286,907 | 5.77 | 54,336 | 2.75 | 2.55 | 18 |
| 3 | 10-Nov | 462.25 | 469.00 | 458.40 | 460.65 | 463.32 | -0.35 | 1,990.75 | 151,084 | 3.04 | 52,251 | 2.65 | 2.42 | 18 |
| 4 | 07-Nov | 454.50 | 467.00 | 454.50 | 462.25 | 460.04 | 1.71 | 1,997.66 | 202,731 | 4.08 | 66,874 | 3.39 | 3.08 | 22 |
| 5 | 06-Nov | 475.00 | 475.00 | 451.00 | 454.50 | 462.25 | -4.48 | 1,964.17 | 199,480 | 4.01 | 115,133 | 5.84 | 5.32 | 39 |
| 6 | 04-Nov | 482.40 | 486.00 | 474.10 | 475.80 | 479.35 | -1.39 | 2,056.22 | 98,154 | 1.97 | 43,973 | 2.23 | 2.11 | 15 |
| 7 | 03-Nov | 483.05 | 486.80 | 481.35 | 482.50 | 483.53 | -0.04 | 2,085.17 | 126,288 | 2.54 | 53,338 | 2.70 | 2.58 | 18 |
| 8 | 31-Oct | 488.45 | 489.75 | 481.00 | 482.70 | 483.99 | -0.74 | 2,086.04 | 141,220 | 2.84 | 55,467 | 2.81 | 2.68 | 19 |
| 9 | 30-Oct | 497.95 | 497.95 | 479.20 | 486.30 | 486.52 | -2.61 | 2,101.60 | 371,049 | 7.46 | 155,695 | 7.89 | 7.57 | 52 |
| 10 | 29-Oct | 485.50 | 503.00 | 479.95 | 499.35 | 495.38 | 2.00 | 2,157.99 | 672,392 | 13.52 | 147,763 | 7.49 | 7.32 | 50 |
| 11 | 28-Oct | 500.95 | 500.95 | 481.00 | 489.55 | 491.19 | -1.48 | 2,115.64 | 179,753 | 3.61 | 62,048 | 3.15 | 3.05 | 21 |
| 12 | 27-Oct | 499.70 | 502.40 | 490.20 | 496.90 | 495.01 | 0.33 | 2,147.41 | 231,829 | 4.66 | 68,577 | 3.48 | 3.39 | 23 |
| 13 | 24-Oct | 475.00 | 503.00 | 473.40 | 495.25 | 493.18 | 4.91 | 2,140.28 | 1,322,880 | 26.60 | 205,467 | 10.42 | 10.13 | 69 |
| 14 | 23-Oct | 480.00 | 480.05 | 470.70 | 472.05 | 475.11 | -1.14 | 2,040.01 | 104,141 | 2.09 | 49,730 | 2.52 | 2.36 | 17 |
| 15 | 21-Oct | 474.60 | 479.90 | 473.05 | 477.50 | 477.02 | 1.39 | 2,063.57 | 49,735 | 1.00 | 19,726 | 1.00 | 0.94 | 7 |
| 16 | 20-Oct | 477.00 | 477.00 | 467.60 | 470.95 | 470.38 | -0.29 | 2,035.26 | 103,079 | 2.07 | 35,091 | 1.78 | 1.65 | 12 |
| 17 | 17-Oct | 476.90 | 480.55 | 469.25 | 472.30 | 474.86 | -0.47 | 2,041.09 | 161,234 | 3.24 | 44,346 | 2.25 | 2.11 | 15 |
| 18 | 16-Oct | 478.65 | 481.90 | 473.25 | 474.55 | 477.12 | -0.86 | 2,050.82 | 103,989 | 2.09 | 38,495 | 1.95 | 1.84 | 13 |
| 19 | 15-Oct | 467.45 | 482.95 | 465.70 | 478.65 | 472.78 | 2.60 | 2,068.54 | 228,214 | 4.59 | 52,072 | 2.64 | 2.46 | 18 |
| 20 | 14-Oct | 474.05 | 476.90 | 464.40 | 466.50 | 469.50 | -1.27 | 2,016.03 | 182,778 | 3.67 | 76,021 | 3.85 | 3.57 | 26 |
| 21 | 13-Oct | 477.10 | 479.70 | 470.00 | 472.50 | 473.34 | -1.04 | 2,041.96 | 202,656 | 4.07 | 70,648 | 3.58 | 3.34 | 24 |
| 22 | 10-Oct | 495.10 | 499.45 | 475.35 | 477.45 | 485.80 | -3.44 | 2,063.35 | 298,059 | 5.99 | 135,826 | 6.89 | 6.60 | 46 |
| 23 | 09-Oct | 486.45 | 496.95 | 484.00 | 494.45 | 490.21 | 1.63 | 2,136.82 | 194,300 | 3.91 | 48,745 | 2.47 | 2.39 | 16 |
| 24 | 08-Oct | 494.35 | 495.85 | 485.10 | 486.50 | 489.91 | -1.21 | 2,102.46 | 163,643 | 3.29 | 51,107 | 2.59 | 2.50 | 17 |
| 25 | 07-Oct | 494.90 | 499.55 | 490.05 | 492.45 | 494.00 | -0.48 | 2,128.17 | 169,638 | 3.41 | 58,037 | 2.94 | 2.00 | 20 |
| 26 | 06-Oct | 510.85 | 512.90 | 488.35 | 494.85 | 498.55 | -2.97 | 2,138.55 | 360,869 | 7.26 | 143,564 | 7.28 | 7.16 | 48 |
| 27 | 03-Oct | 507.80 | 520.35 | 507.65 | 510.00 | 512.67 | 0.21 | 2,204.00 | 248,198 | 4.99 | 89,194 | 4.52 | 4.57 | 30 |
| 28 | 01-Oct | 506.80 | 517.60 | 499.85 | 508.95 | 507.49 | 0.93 | 2,199.48 | 329,804 | 6.63 | 51,646 | 2.62 | 2.62 | 17 |
| 29 | 30-Sep | 497.75 | 511.70 | 483.50 | 504.25 | 497.02 | 2.26 | 2,179.17 | 289,024 | 5.81 | 97,224 | 4.93 | 4.83 | 33 |
| 30 | 29-Sep | 505.00 | 505.00 | 487.35 | 493.10 | 494.67 | -1.18 | 2,130.98 | 312,375 | 6.28 | 83,621 | 4.24 | 4.14 | 28 |
| 31 | 26-Sep | 524.70 | 525.00 | 495.00 | 499.00 | 506.33 | -5.25 | 2,156.00 | 391,036 | 7.86 | 126,613 | 6.42 | 6.41 | 43 |
| 32 | 25-Sep | 534.90 | 540.50 | 520.35 | 526.65 | 531.02 | -1.24 | 2,275.97 | 326,915 | 6.57 | 75,097 | 3.81 | 3.99 | 25 |
| 33 | 24-Sep | 535.00 | 551.00 | 522.00 | 533.25 | 537.10 | 0.07 | 2,304.50 | 866,517 | 17.42 | 131,183 | 6.65 | 7.05 | 44 |
| 34 | 23-Sep | 539.75 | 541.95 | 525.05 | 532.90 | 533.25 | 0.79 | 2,302.98 | 417,575 | 8.40 | 89,588 | 4.54 | 4.78 | 30 |
| 35 | 22-Sep | 536.85 | 556.25 | 518.80 | 528.70 | 540.33 | -1.24 | 2,284.83 | 675,963 | 13.59 | 172,050 | 8.72 | 9.30 | 58 |
| 36 | 19-Sep | 535.50 | 540.80 | 530.05 | 535.35 | 535.57 | 0.20 | 2,313.57 | 292,319 | 5.88 | 91,604 | 4.64 | 4.91 | 31 |
| 37 | 18-Sep | 537.00 | 541.25 | 526.95 | 534.30 | 533.05 | -0.21 | 2,309.03 | 433,770 | 8.72 | 103,269 | 5.23 | 5.50 | 35 |
| 38 | 17-Sep | 514.00 | 546.95 | 513.50 | 535.40 | 535.06 | 4.60 | 2,313.79 | 1,508,324 | 30.33 | 360,879 | 18.29 | 19.31 | 121 |
| 39 | 16-Sep | 517.55 | 520.85 | 510.25 | 511.85 | 514.17 | -1.19 | 2,212.01 | 188,744 | 3.79 | 78,077 | 3.96 | 4.01 | 26 |
| 40 | 15-Sep | 521.00 | 528.25 | 515.45 | 518.00 | 522.17 | 0.11 | 2,238.00 | 411,471 | 8.27 | 134,942 | 6.84 | 7.05 | 45 |
| 41 | 12-Sep | 499.90 | 526.55 | 495.25 | 517.45 | 516.65 | 4.47 | 2,236.21 | 1,191,722 | 23.96 | 249,737 | 12.66 | 12.90 | 84 |
| 42 | 11-Sep | 500.05 | 513.00 | 493.00 | 495.30 | 503.04 | -0.37 | 2,140.49 | 313,852 | 6.31 | 93,622 | 4.75 | 4.71 | 31 |
| 43 | 10-Sep | 495.10 | 504.00 | 493.15 | 497.15 | 498.22 | 0.55 | 2,148.49 | 230,511 | 4.63 | 83,779 | 4.25 | 4.17 | 28 |
| 44 | 09-Sep | 503.00 | 505.15 | 491.35 | 494.45 | 497.69 | -1.53 | 2,136.82 | 145,282 | 2.92 | 48,836 | 2.48 | 2.43 | 16 |
| 45 | 08-Sep | 510.00 | 514.85 | 496.45 | 502.15 | 506.64 | -1.41 | 2,170.09 | 161,639 | 3.25 | 50,616 | 2.57 | 2.56 | 17 |
| 46 | 05-Sep | 496.00 | 515.25 | 495.90 | 509.35 | 508.32 | 3.33 | 2,201.21 | 351,139 | 7.06 | 61,859 | 3.14 | 3.14 | 21 |
| 47 | 04-Sep | 520.00 | 528.70 | 490.05 | 492.95 | 509.54 | -4.64 | 2,130.34 | 590,097 | 11.86 | 173,966 | 8.82 | 8.86 | 59 |
| 48 | 03-Sep | 509.90 | 525.00 | 505.20 | 516.95 | 517.06 | 1.42 | 2,234.05 | 448,507 | 9.02 | 121,280 | 6.15 | 6.27 | 41 |
| 49 | 02-Sep | 519.00 | 526.25 | 506.90 | 509.70 | 516.81 | -1.45 | 2,202.72 | 657,950 | 13.23 | 154,411 | 7.83 | 7.98 | 52 |
| 50 | 01-Sep | 490.05 | 521.00 | 480.75 | 517.20 | 509.48 | 6.06 | 2,235.13 | 1,615,820 | 32.49 | 263,611 | 13.36 | 13.43 | 89 |
| 51 | 29-Aug | 462.20 | 508.00 | 460.20 | 487.65 | 491.83 | 5.98 | 2,107.43 | 1,453,724 | 29.23 | 148,627 | 7.53 | 7.31 | 50 |
| 52 | 28-Aug | 470.00 | 477.70 | 455.45 | 460.15 | 468.39 | -2.58 | 1,988.59 | 195,205 | 3.92 | 61,213 | 3.10 | 2.87 | 21 |
| 53 | 26-Aug | 490.00 | 493.45 | 470.00 | 472.35 | 477.75 | -3.98 | 2,041.31 | 172,095 | 3.46 | 73,053 | 3.70 | 3.49 | 25 |
| 54 | 25-Aug | 501.45 | 504.55 | 490.00 | 491.95 | 496.47 | -1.42 | 2,126.01 | 254,244 | 5.11 | 66,058 | 3.35 | 3.28 | 22 |
| 55 | 22-Aug | 463.95 | 529.45 | 461.40 | 499.05 | 511.88 | 7.95 | 2,156.70 | 5,610,960 | 112.81 | 417,637 | 21.17 | 21.38 | 141 |
| 56 | 21-Aug | 465.55 | 477.40 | 460.20 | 462.30 | 469.56 | -0.39 | 1,997.88 | 228,979 | 4.60 | 81,584 | 4.14 | 3.83 | 27 |
| 57 | 20-Aug | 458.95 | 469.80 | 458.85 | 464.10 | 464.91 | 1.06 | 2,005.66 | 169,860 | 3.42 | 52,793 | 2.68 | 2.45 | 18 |
| 58 | 19-Aug | 452.65 | 462.65 | 449.00 | 459.25 | 454.74 | 1.66 | 1,984.70 | 105,455 | 2.12 | 35,226 | 1.79 | 1.60 | 12 |
| 59 | 18-Aug | 449.80 | 456.90 | 448.40 | 451.75 | 452.16 | 0.90 | 1,952.29 | 121,086 | 2.43 | 49,421 | 2.51 | 2.23 | 17 |
| 60 | 14-Aug | 460.80 | 464.55 | 442.25 | 447.70 | 454.37 | -2.55 | 1,934.78 | 175,675 | 3.53 | 63,698 | 3.23 | 2.89 | 21 |
| 61 | 13-Aug | 448.65 | 474.15 | 446.30 | 459.40 | 462.13 | 2.64 | 1,985.35 | 432,471 | 8.70 | 97,455 | 4.94 | 4.50 | 33 |
| 62 | 12-Aug | 463.00 | 465.70 | 441.40 | 447.60 | 457.67 | -2.46 | 1,934.35 | 257,450 | 5.18 | 89,754 | 4.55 | 4.11 | 30 |
| 63 | 11-Aug | 429.80 | 464.00 | 424.05 | 458.90 | 449.55 | 7.26 | 1,983.18 | 692,804 | 13.93 | 165,013 | 8.36 | 7.42 | 56 |
| 64 | 08-Aug | 432.65 | 435.65 | 426.05 | 427.85 | 430.06 | -1.11 | 1,849.00 | 126,874 | 2.55 | 52,473 | 2.66 | 2.26 | 18 |
| 65 | 07-Aug | 434.00 | 435.65 | 422.70 | 432.65 | 429.60 | -0.37 | 1,869.74 | 182,875 | 3.68 | 52,691 | 2.67 | 2.26 | 18 |
| 66 | 06-Aug | 446.25 | 448.70 | 431.05 | 434.25 | 437.56 | -1.22 | 1,876.66 | 215,721 | 4.34 | 78,492 | 3.98 | 3.43 | 27 |
| 67 | 05-Aug | 438.00 | 456.75 | 435.40 | 439.60 | 443.56 | 1.49 | 1,899.78 | 371,880 | 7.48 | 107,270 | 5.44 | 4.76 | 37 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE