| Macro-sector: Industrials | Band: 5 | High52 Price: 1,130.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: | Bumper: 756.0; Drift%: 6.62 |
| Industry: Aerospace & Defense | Face Value: 10 | Low52 Price: 302.0 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 14,059,026 | Low52 Date: | SHP: 62.27 / 0.04 / 0.0 / 37.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 829.9 / 503.0 | Month: 723.3 / 503.0 | Week: 956.3 / 790.0 | Day: 859.0 / 762.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 859.00 | 859.00 | 762.00 | 809.60 | 800.01 | -11.06 | 1,138.22 | 428,750 | 15.59 | 206,000 | 12.30 | 16.48 | 3.89 |
| 2 | 20-May | 875.00 | 994.00 | 875.00 | 910.30 | 912.64 | 4.06 | 1,279.79 | 117,000 | 4.25 | 70,250 | 4.19 | 6.41 | 1.33 |
| 3 | 19-May | 927.95 | 955.50 | 866.05 | 874.80 | 912.72 | -5.00 | 1,229.88 | 141,750 | 5.15 | 91,500 | 5.46 | 8.35 | 1.73 |
| 4 | 16-May | 912.00 | 956.30 | 900.55 | 920.80 | 929.52 | 1.01 | 1,294.56 | 111,250 | 4.05 | 59,250 | 3.54 | 5.51 | 1.12 |
| 5 | 15-May | 908.00 | 937.00 | 893.10 | 911.60 | 917.17 | 2.24 | 1,281.62 | 88,750 | 3.23 | 54,750 | 3.27 | 5.02 | 1.03 |
| 6 | 14-May | 853.45 | 951.00 | 850.00 | 891.60 | 903.90 | 4.99 | 1,253.50 | 178,250 | 6.48 | 96,000 | 5.73 | 8.68 | 1.81 |
| 7 | 13-May | 809.00 | 864.00 | 790.00 | 849.25 | 838.51 | 4.59 | 1,193.96 | 87,000 | 3.16 | 54,000 | 3.22 | 4.53 | 1.02 |
| 8 | 12-May | 819.00 | 850.00 | 799.00 | 811.95 | 816.43 | 2.85 | 1,141.52 | 65,000 | 2.36 | 41,500 | 2.48 | 3.39 | 0.78 |
| 9 | 09-May | 736.00 | 823.95 | 736.00 | 789.45 | 791.33 | 3.37 | 1,109.89 | 91,500 | 3.33 | 52,750 | 3.15 | 4.17 | 1.00 |
| 10 | 08-May | 774.00 | 801.00 | 759.00 | 763.70 | 784.92 | 0.09 | 1,073.69 | 36,500 | 1.33 | 28,000 | 1.67 | 2.20 | 0.53 |
| 11 | 07-May | 733.00 | 779.00 | 731.00 | 763.00 | 758.81 | 4.06 | 1,072.00 | 36,500 | 1.33 | 20,250 | 1.21 | 1.54 | 0.38 |
| 12 | 06-May | 789.50 | 795.00 | 729.05 | 733.20 | 757.57 | -6.79 | 1,030.81 | 39,000 | 1.42 | 24,000 | 1.43 | 1.82 | 0.45 |
| 13 | 05-May | 762.00 | 799.95 | 761.65 | 786.60 | 780.04 | 3.28 | 1,105.88 | 27,500 | 1.00 | 16,750 | 1.00 | 1.31 | 0.32 |
| 14 | 02-May | 776.00 | 796.95 | 756.00 | 761.65 | 772.93 | -2.62 | 1,070.81 | 30,500 | 1.11 | 19,500 | 1.16 | 1.51 | 0.37 |
| 15 | 30-Apr | 839.75 | 839.75 | 775.20 | 782.15 | 808.77 | -5.91 | 1,099.63 | 66,500 | 2.42 | 41,000 | 2.45 | 3.32 | 0.77 |
| 16 | 29-Apr | 819.25 | 849.00 | 813.00 | 831.30 | 831.33 | 2.96 | 1,168.73 | 73,000 | 2.65 | 39,250 | 2.34 | 3.26 | 0.74 |
| 17 | 28-Apr | 766.00 | 819.00 | 766.00 | 807.40 | 803.23 | 2.77 | 1,135.13 | 34,500 | 1.25 | 19,250 | 1.15 | 1.55 | 0.36 |
| 18 | 25-Apr | 834.40 | 835.00 | 755.05 | 785.60 | 785.77 | -5.50 | 1,104.48 | 81,000 | 2.95 | 44,500 | 2.66 | 3.50 | 0.84 |
| 19 | 24-Apr | 865.95 | 865.95 | 808.30 | 831.35 | 837.78 | -2.46 | 1,168.80 | 38,750 | 1.41 | 26,000 | 1.55 | 2.18 | 0.49 |
| 20 | 23-Apr | 830.00 | 858.00 | 822.35 | 852.35 | 842.96 | 3.81 | 1,198.32 | 74,750 | 2.72 | 44,500 | 2.66 | 3.75 | 0.84 |
| 21 | 22-Apr | 811.60 | 827.65 | 792.00 | 821.05 | 814.89 | 1.16 | 1,154.32 | 44,500 | 1.62 | 28,500 | 1.70 | 2.32 | 0.54 |
| 22 | 21-Apr | 807.80 | 819.35 | 802.95 | 811.60 | 812.19 | 0.47 | 1,141.03 | 35,250 | 1.28 | 27,250 | 1.63 | 2.21 | 0.51 |
| 23 | 17-Apr | 806.05 | 845.00 | 800.00 | 807.80 | 818.82 | 0.54 | 1,135.69 | 58,500 | 2.13 | 39,250 | 2.34 | 3.21 | 0.74 |
| 24 | 16-Apr | 794.25 | 825.00 | 786.25 | 803.45 | 805.81 | 1.28 | 1,129.57 | 52,750 | 1.92 | 36,250 | 2.16 | 2.92 | 0.68 |
| 25 | 15-Apr | 748.00 | 827.75 | 748.00 | 793.30 | 791.36 | 8.63 | 1,115.30 | 112,750 | 4.10 | 81,000 | 4.84 | 6.41 | 1.53 |
| 26 | 11-Apr | 752.00 | 753.95 | 716.15 | 730.30 | 732.63 | 2.50 | 1,026.73 | 48,750 | 1.77 | 34,000 | 2.03 | 2.49 | 0.64 |
| 27 | 09-Apr | 675.00 | 715.00 | 662.00 | 712.50 | 693.57 | 6.30 | 1,001.71 | 50,250 | 1.83 | 36,750 | 2.19 | 2.55 | 0.69 |
| 28 | 08-Apr | 693.00 | 719.30 | 656.00 | 670.25 | 675.49 | 0.80 | 942.31 | 45,750 | 1.66 | 26,500 | 1.58 | 1.79 | 0.50 |
| 29 | 07-Apr | 649.00 | 685.00 | 623.00 | 664.90 | 653.70 | -7.34 | 934.78 | 112,000 | 4.07 | 59,750 | 3.57 | 3.91 | 1.13 |
| 30 | 04-Apr | 768.80 | 768.80 | 710.00 | 717.60 | 730.14 | -6.66 | 1,008.88 | 60,500 | 2.20 | 41,000 | 2.45 | 2.99 | 0.77 |
| 31 | 03-Apr | 710.25 | 780.00 | 691.00 | 768.80 | 747.31 | 8.24 | 1,080.86 | 120,000 | 4.36 | 63,000 | 3.76 | 4.71 | 1.19 |
| 32 | 02-Apr | 690.00 | 720.00 | 684.00 | 710.25 | 705.27 | 3.06 | 998.54 | 41,250 | 1.50 | 31,750 | 1.90 | 2.24 | 0.60 |
| 33 | 01-Apr | 692.00 | 710.00 | 669.00 | 689.15 | 689.64 | 1.55 | 968.88 | 29,250 | 1.06 | 19,500 | 1.16 | 1.34 | 0.37 |
| 34 | 28-Mar | 673.05 | 688.00 | 665.00 | 678.65 | 674.50 | 0.12 | 954.12 | 20,000 | 0.73 | 15,750 | 0.94 | 1.06 | 0.30 |
| 35 | 27-Mar | 615.05 | 683.95 | 601.00 | 677.85 | 660.01 | 8.96 | 952.99 | 55,000 | 2.00 | 39,000 | 2.33 | 2.57 | 0.74 |
| 36 | 26-Mar | 655.00 | 660.00 | 620.00 | 622.10 | 631.79 | -4.09 | 874.61 | 32,000 | 1.16 | 24,250 | 1.45 | 1.53 | 0.46 |
| 37 | 25-Mar | 693.00 | 700.00 | 645.00 | 648.65 | 658.73 | -3.60 | 911.94 | 31,750 | 1.15 | 25,750 | 1.54 | 1.70 | 0.49 |
| 38 | 24-Mar | 717.50 | 723.30 | 666.00 | 672.90 | 689.42 | -2.87 | 946.03 | 67,500 | 2.45 | 47,500 | 2.84 | 3.27 | 0.90 |
| 39 | 21-Mar | 648.00 | 692.75 | 638.15 | 692.75 | 678.02 | 10.00 | 973.94 | 100,750 | 3.66 | 70,500 | 4.21 | 4.78 | 1.33 |
| 40 | 20-Mar | 642.00 | 650.00 | 616.05 | 629.80 | 631.55 | 4.75 | 885.44 | 68,750 | 2.50 | 48,500 | 2.90 | 3.06 | 0.91 |
| 41 | 19-Mar | 556.00 | 601.25 | 550.00 | 601.25 | 584.72 | 10.00 | 845.30 | 53,250 | 1.94 | 34,750 | 2.07 | 2.03 | 0.66 |
| 42 | 18-Mar | 545.00 | 554.00 | 539.00 | 546.60 | 548.18 | 1.41 | 768.47 | 24,000 | 0.87 | 19,500 | 1.16 | 1.07 | 0.37 |
| 43 | 17-Mar | 568.00 | 575.00 | 530.10 | 539.00 | 550.36 | -0.46 | 757.00 | 34,500 | 1.25 | 26,250 | 1.57 | 1.44 | 0.49 |
| 44 | 13-Mar | 544.40 | 554.70 | 540.00 | 541.50 | 544.93 | -0.64 | 761.30 | 21,500 | 0.78 | 17,000 | 1.01 | 0.93 | 0.32 |
| 45 | 12-Mar | 565.00 | 568.95 | 511.00 | 545.00 | 541.50 | -2.91 | 766.00 | 51,000 | 1.85 | 31,250 | 1.87 | 1.69 | 0.59 |
| 46 | 11-Mar | 568.00 | 569.70 | 552.00 | 561.35 | 560.11 | -3.25 | 789.20 | 40,000 | 1.45 | 26,750 | 1.60 | 1.50 | 0.50 |
| 47 | 10-Mar | 634.00 | 635.00 | 575.00 | 580.20 | 605.06 | -6.65 | 815.70 | 39,750 | 1.45 | 31,250 | 1.87 | 1.89 | 0.59 |
| 48 | 07-Mar | 552.00 | 621.55 | 552.00 | 621.55 | 606.98 | 10.00 | 873.84 | 67,000 | 2.44 | 47,500 | 2.84 | 2.88 | 0.90 |
| 49 | 06-Mar | 566.95 | 577.80 | 550.05 | 565.05 | 565.00 | 1.45 | 794.41 | 27,000 | 0.98 | 19,000 | 1.13 | 1.00 | 0.36 |
| 50 | 05-Mar | 559.70 | 561.00 | 529.85 | 557.00 | 550.56 | 3.48 | 783.00 | 37,500 | 1.36 | 29,250 | 1.75 | 1.61 | 0.55 |
| 51 | 04-Mar | 503.00 | 566.00 | 503.00 | 538.25 | 546.35 | 1.14 | 756.73 | 34,250 | 1.25 | 23,500 | 1.40 | 1.28 | 0.44 |
| 52 | 03-Mar | 561.05 | 561.50 | 515.00 | 532.20 | 532.93 | -5.02 | 748.22 | 53,500 | 1.95 | 35,500 | 2.12 | 1.89 | 0.67 |
| 53 | 28-Feb | 572.00 | 576.50 | 525.00 | 560.30 | 539.64 | -3.94 | 787.73 | 92,250 | 3.35 | 60,250 | 3.60 | 3.25 | 1.14 |
| 54 | 27-Feb | 615.00 | 623.85 | 580.00 | 583.30 | 593.45 | -3.03 | 820.06 | 20,750 | 0.75 | 17,000 | 1.01 | 1.01 | 0.32 |
| 55 | 25-Feb | 608.00 | 608.00 | 595.00 | 601.55 | 599.88 | -1.15 | 845.72 | 19,000 | 0.69 | 13,750 | 0.82 | 0.82 | 0.26 |
| 56 | 24-Feb | 587.90 | 615.00 | 570.30 | 608.55 | 593.25 | 0.51 | 855.56 | 23,250 | 0.85 | 13,250 | 0.79 | 0.79 | 0.25 |
| 57 | 21-Feb | 614.00 | 639.00 | 587.25 | 605.45 | 616.50 | -1.90 | 851.20 | 23,000 | 0.84 | 13,500 | 0.81 | 0.83 | 0.25 |
| 58 | 20-Feb | 584.00 | 625.00 | 580.00 | 617.15 | 600.65 | 5.53 | 867.65 | 23,000 | 0.84 | 15,250 | 0.91 | 0.92 | 0.29 |
| 59 | 19-Feb | 530.00 | 599.00 | 511.00 | 584.80 | 552.22 | 6.85 | 822.17 | 64,000 | 2.33 | 35,750 | 2.13 | 1.97 | 0.67 |
| 60 | 18-Feb | 610.00 | 610.00 | 547.30 | 547.30 | 563.63 | -10.00 | 769.45 | 67,750 | 2.46 | 46,750 | 2.79 | 2.63 | 0.88 |
| 61 | 17-Feb | 624.75 | 624.75 | 600.00 | 608.10 | 609.23 | -2.68 | 854.93 | 47,250 | 1.72 | 34,250 | 2.04 | 2.09 | 0.65 |
| 62 | 14-Feb | 674.35 | 674.35 | 621.00 | 624.85 | 633.20 | -5.85 | 878.48 | 29,000 | 1.05 | 22,750 | 1.36 | 1.44 | 0.43 |
| 63 | 13-Feb | 657.00 | 685.05 | 656.90 | 663.65 | 671.45 | 1.10 | 933.03 | 16,250 | 0.59 | 9,250 | 0.55 | 0.62 | 0.17 |
| 64 | 12-Feb | 617.10 | 665.95 | 610.00 | 656.45 | 641.71 | 3.64 | 922.90 | 36,000 | 1.31 | 23,250 | 1.39 | 1.49 | 0.44 |
| 65 | 11-Feb | 672.00 | 672.00 | 625.25 | 633.40 | 636.11 | -7.78 | 890.50 | 54,250 | 1.97 | 35,500 | 2.12 | 2.26 | 0.67 |
| 66 | 10-Feb | 729.00 | 729.00 | 675.55 | 686.85 | 690.97 | -2.03 | 965.64 | 43,500 | 1.58 | 30,500 | 1.82 | 2.11 | 0.57 |
| 67 | 07-Feb | 701.05 | 701.05 | 685.20 | 701.05 | 699.63 | 9.99 | 985.61 | 102,250 | 3.72 | 74,000 | 4.42 | 5.18 | 1.40 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE