| Macro-sector: Industrials | Band: 5 | High52 Price: 1,027.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: | Low52 Price: 503.0 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 14,919,026 | Low52 Date: 04-Mar-2025 | SHP: 60.02 / 0.24 / 0.68 / 39.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 829.9 / 503.0 | Month: 862.5 / 730.3 | Week: 815.6 / 770.0 | Day: 806.0 / 773.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 806.00 | 806.00 | 773.25 | 783.25 | 785.30 | -2.84 | 1,168.53 | 24,500 | 5.44 | 18,250 | 5.61 | 1.43 | 31 |
| 2 | 11-Nov | 791.95 | 812.45 | 771.95 | 806.15 | 799.38 | 1.28 | 1,202.70 | 28,750 | 6.39 | 18,000 | 5.54 | 1.44 | 30 |
| 3 | 10-Nov | 776.00 | 798.95 | 776.00 | 795.95 | 792.74 | 3.43 | 1,187.48 | 28,250 | 6.28 | 18,250 | 5.61 | 1.45 | 31 |
| 4 | 07-Nov | 772.00 | 775.00 | 765.10 | 769.55 | 769.47 | 0.42 | 1,148.09 | 19,750 | 4.39 | 16,750 | 5.15 | 1.29 | 28 |
| 5 | 06-Nov | 786.05 | 798.00 | 760.50 | 766.35 | 781.97 | -2.41 | 1,143.32 | 28,250 | 6.28 | 20,750 | 6.38 | 1.62 | 35 |
| 6 | 04-Nov | 808.95 | 812.50 | 783.00 | 785.25 | 793.79 | -1.23 | 1,171.52 | 26,000 | 5.78 | 19,000 | 5.84 | 1.51 | 32 |
| 7 | 03-Nov | 791.25 | 800.00 | 780.00 | 795.00 | 791.83 | 0.47 | 1,186.00 | 14,500 | 3.22 | 10,750 | 3.31 | 0.85 | 18 |
| 8 | 31-Oct | 792.55 | 794.80 | 785.10 | 791.25 | 789.03 | -0.03 | 1,180.47 | 9,500 | 2.11 | 8,000 | 2.46 | 0.63 | 13 |
| 9 | 30-Oct | 798.50 | 798.50 | 786.50 | 791.45 | 792.31 | -0.85 | 1,180.77 | 11,500 | 2.55 | 9,000 | 2.77 | 0.71 | 15 |
| 10 | 29-Oct | 784.65 | 805.00 | 780.75 | 798.20 | 792.85 | 1.73 | 1,190.84 | 11,000 | 2.44 | 8,000 | 2.46 | 0.63 | 13 |
| 11 | 28-Oct | 777.50 | 790.05 | 777.50 | 784.65 | 784.04 | 0.95 | 1,170.62 | 18,000 | 4.00 | 15,250 | 4.69 | 1.20 | 26 |
| 12 | 27-Oct | 806.15 | 815.60 | 770.00 | 777.30 | 786.82 | -4.06 | 1,159.66 | 38,250 | 8.50 | 28,500 | 8.77 | 2.24 | 48 |
| 13 | 24-Oct | 824.80 | 824.80 | 800.00 | 810.20 | 807.78 | 0.75 | 1,208.74 | 13,750 | 3.05 | 8,250 | 2.54 | 0.67 | 14 |
| 14 | 23-Oct | 786.05 | 815.00 | 786.05 | 804.20 | 801.87 | 1.45 | 1,199.79 | 20,000 | 4.44 | 13,500 | 4.15 | 1.08 | 23 |
| 15 | 21-Oct | 799.75 | 799.80 | 782.10 | 792.70 | 792.62 | 0.44 | 1,182.63 | 9,000 | 2.00 | 7,250 | 2.23 | 0.57 | 12 |
| 16 | 20-Oct | 779.80 | 795.00 | 779.80 | 789.25 | 789.28 | 0.71 | 1,177.48 | 23,750 | 5.28 | 20,750 | 6.38 | 1.64 | 35 |
| 17 | 17-Oct | 795.25 | 800.00 | 780.00 | 783.70 | 789.84 | -1.45 | 1,169.20 | 15,500 | 3.44 | 12,500 | 3.84 | 0.99 | 21 |
| 18 | 16-Oct | 798.70 | 805.00 | 791.05 | 795.25 | 796.91 | -0.43 | 1,186.44 | 22,750 | 5.05 | 20,500 | 6.31 | 1.63 | 34 |
| 19 | 15-Oct | 819.80 | 823.00 | 796.00 | 798.70 | 803.02 | -1.68 | 1,191.58 | 39,500 | 8.78 | 30,750 | 9.46 | 2.47 | 52 |
| 20 | 14-Oct | 818.70 | 831.00 | 801.00 | 812.35 | 810.84 | -0.78 | 1,211.95 | 15,250 | 3.39 | 12,250 | 3.77 | 0.99 | 21 |
| 21 | 13-Oct | 827.45 | 827.45 | 802.55 | 818.70 | 814.16 | -1.16 | 1,221.42 | 18,750 | 4.17 | 13,500 | 4.15 | 1.10 | 23 |
| 22 | 10-Oct | 819.50 | 831.90 | 819.00 | 828.30 | 822.76 | 0.57 | 1,235.74 | 26,000 | 5.78 | 24,500 | 7.54 | 2.02 | 41 |
| 23 | 09-Oct | 825.60 | 844.95 | 816.00 | 823.60 | 825.08 | 0.13 | 1,228.73 | 13,000 | 2.89 | 8,500 | 2.61 | 0.70 | 14 |
| 24 | 08-Oct | 842.90 | 842.90 | 819.00 | 822.50 | 830.15 | -1.28 | 1,227.09 | 12,250 | 2.72 | 8,250 | 2.54 | 0.68 | 14 |
| 25 | 07-Oct | 833.00 | 839.60 | 820.15 | 833.15 | 830.69 | 0.20 | 1,242.98 | 29,250 | 6.50 | 26,000 | 8.00 | 2.16 | 44 |
| 26 | 06-Oct | 851.45 | 855.00 | 831.00 | 831.45 | 846.14 | -0.99 | 1,240.44 | 19,250 | 4.28 | 13,750 | 4.23 | 1.16 | 23 |
| 27 | 03-Oct | 812.00 | 850.00 | 811.05 | 839.75 | 838.87 | 3.70 | 1,252.83 | 37,500 | 8.33 | 28,500 | 8.77 | 2.39 | 48 |
| 28 | 01-Oct | 781.00 | 812.00 | 781.00 | 809.80 | 799.59 | 3.70 | 1,208.14 | 13,750 | 3.05 | 10,750 | 3.31 | 0.86 | 18 |
| 29 | 30-Sep | 807.60 | 807.60 | 770.00 | 780.90 | 791.08 | -3.55 | 1,165.03 | 14,000 | 3.11 | 11,250 | 3.46 | 0.89 | 19 |
| 30 | 29-Sep | 804.55 | 824.00 | 804.55 | 809.65 | 817.02 | 0.13 | 1,207.92 | 11,500 | 2.55 | 8,000 | 2.46 | 0.65 | 14 |
| 31 | 26-Sep | 834.95 | 834.95 | 788.40 | 808.60 | 806.37 | -3.16 | 1,206.35 | 27,500 | 6.11 | 18,250 | 5.61 | 1.47 | 32 |
| 32 | 25-Sep | 837.80 | 842.40 | 826.00 | 835.00 | 833.80 | 0.16 | 1,245.00 | 15,750 | 3.50 | 12,250 | 3.77 | 1.02 | 22 |
| 33 | 24-Sep | 830.95 | 839.45 | 823.70 | 833.65 | 828.70 | -0.21 | 1,243.72 | 16,000 | 3.55 | 11,750 | 3.61 | 0.97 | 21 |
| 34 | 23-Sep | 832.50 | 842.00 | 813.00 | 835.40 | 825.39 | 1.96 | 1,246.34 | 25,750 | 5.72 | 21,000 | 6.46 | 1.73 | 37 |
| 35 | 22-Sep | 819.90 | 820.30 | 810.00 | 819.35 | 815.93 | 1.21 | 1,222.39 | 54,500 | 12.11 | 50,500 | 15.53 | 4.12 | 90 |
| 36 | 19-Sep | 796.30 | 828.00 | 796.30 | 809.55 | 815.74 | 0.58 | 1,207.77 | 32,250 | 7.17 | 19,750 | 6.08 | 1.61 | 35 |
| 37 | 18-Sep | 835.00 | 837.00 | 790.00 | 804.90 | 812.86 | -3.04 | 1,200.83 | 28,000 | 6.22 | 18,500 | 5.69 | 1.50 | 33 |
| 38 | 17-Sep | 816.65 | 838.50 | 816.65 | 830.10 | 830.38 | 1.65 | 1,238.43 | 32,750 | 7.28 | 25,000 | 7.69 | 2.08 | 45 |
| 39 | 16-Sep | 854.95 | 854.95 | 812.00 | 816.65 | 823.86 | -4.38 | 1,218.36 | 24,000 | 5.33 | 15,750 | 4.84 | 1.30 | 28 |
| 40 | 15-Sep | 829.95 | 862.50 | 829.95 | 854.10 | 851.68 | 4.15 | 1,274.23 | 76,500 | 17.00 | 54,500 | 16.76 | 4.64 | 97 |
| 41 | 12-Sep | 761.40 | 831.00 | 761.40 | 820.10 | 801.28 | 7.71 | 1,223.51 | 81,750 | 18.16 | 60,000 | 18.46 | 4.81 | 107 |
| 42 | 11-Sep | 770.00 | 770.00 | 760.00 | 761.40 | 767.48 | 0.36 | 1,135.93 | 27,250 | 6.05 | 23,250 | 7.15 | 1.78 | 41 |
| 43 | 10-Sep | 740.00 | 761.00 | 735.10 | 758.70 | 755.51 | 3.60 | 1,131.91 | 38,250 | 8.50 | 34,000 | 10.46 | 2.57 | 61 |
| 44 | 09-Sep | 746.00 | 746.00 | 731.10 | 732.35 | 737.54 | -1.88 | 1,092.59 | 20,000 | 4.44 | 14,250 | 4.38 | 1.05 | 25 |
| 45 | 08-Sep | 749.00 | 756.80 | 740.50 | 746.40 | 749.89 | 0.76 | 1,113.56 | 28,000 | 6.22 | 16,750 | 5.15 | 1.26 | 30 |
| 46 | 05-Sep | 736.10 | 745.00 | 730.30 | 740.80 | 738.94 | 0.09 | 1,105.20 | 17,250 | 3.83 | 12,250 | 3.77 | 0.91 | 22 |
| 47 | 04-Sep | 755.00 | 760.00 | 737.30 | 740.10 | 747.78 | 0.10 | 1,104.16 | 25,500 | 5.67 | 18,000 | 5.54 | 1.35 | 32 |
| 48 | 03-Sep | 757.65 | 759.85 | 733.65 | 739.35 | 746.87 | -2.37 | 1,103.04 | 51,000 | 11.33 | 37,000 | 11.38 | 2.76 | 66 |
| 49 | 02-Sep | 765.05 | 772.00 | 755.00 | 757.30 | 762.58 | -0.94 | 1,129.82 | 16,500 | 3.67 | 11,750 | 3.61 | 0.90 | 21 |
| 50 | 01-Sep | 775.10 | 775.10 | 752.00 | 764.45 | 766.98 | -1.12 | 1,140.48 | 33,250 | 7.39 | 27,750 | 8.54 | 2.13 | 49 |
| 51 | 29-Aug | 770.00 | 783.30 | 770.00 | 773.10 | 775.99 | 0.66 | 1,153.39 | 15,750 | 3.50 | 13,000 | 4.00 | 1.01 | 23 |
| 52 | 28-Aug | 770.00 | 789.00 | 765.00 | 768.00 | 774.56 | -0.74 | 1,145.00 | 25,750 | 5.72 | 22,750 | 7.00 | 1.76 | 41 |
| 53 | 26-Aug | 785.05 | 790.00 | 773.00 | 773.70 | 782.79 | -2.07 | 1,154.29 | 28,500 | 6.33 | 23,000 | 7.07 | 1.80 | 41 |
| 54 | 25-Aug | 799.75 | 800.00 | 790.00 | 790.05 | 793.99 | -1.02 | 1,178.68 | 19,750 | 4.39 | 16,250 | 5.00 | 1.29 | 29 |
| 55 | 22-Aug | 794.40 | 805.00 | 790.10 | 798.20 | 798.59 | 0.42 | 1,190.84 | 25,250 | 5.61 | 18,500 | 5.69 | 1.48 | 33 |
| 56 | 21-Aug | 809.00 | 809.00 | 790.10 | 794.85 | 796.68 | -0.90 | 1,185.84 | 18,500 | 4.11 | 14,500 | 4.46 | 1.16 | 26 |
| 57 | 20-Aug | 787.00 | 803.85 | 783.00 | 802.05 | 791.38 | 2.10 | 1,196.58 | 21,250 | 4.72 | 15,750 | 4.84 | 1.25 | 28 |
| 58 | 19-Aug | 795.05 | 795.10 | 781.10 | 785.55 | 789.33 | -1.48 | 1,171.96 | 15,500 | 3.44 | 10,500 | 3.23 | 0.83 | 19 |
| 59 | 18-Aug | 798.00 | 813.75 | 795.00 | 797.35 | 801.36 | 0.92 | 1,189.57 | 27,000 | 6.00 | 21,250 | 6.54 | 1.70 | 38 |
| 60 | 14-Aug | 802.05 | 802.05 | 790.00 | 790.05 | 797.68 | -1.19 | 1,178.68 | 4,500 | 1.00 | 3,250 | 1.00 | 0.26 | 6 |
| 61 | 13-Aug | 789.00 | 807.95 | 781.00 | 799.60 | 790.72 | 1.57 | 1,192.93 | 13,500 | 3.00 | 10,250 | 3.15 | 0.81 | 18 |
| 62 | 12-Aug | 807.75 | 807.75 | 786.00 | 787.25 | 794.77 | -1.74 | 1,174.50 | 5,750 | 1.28 | 4,250 | 1.31 | 0.34 | 8 |
| 63 | 11-Aug | 784.00 | 828.00 | 784.00 | 801.15 | 804.88 | 1.68 | 1,195.24 | 17,000 | 3.78 | 11,000 | 3.38 | 0.89 | 21 |
| 64 | 08-Aug | 804.00 | 804.00 | 776.00 | 787.90 | 792.47 | -2.00 | 1,175.47 | 15,750 | 3.50 | 10,500 | 3.23 | 0.83 | 20 |
| 65 | 07-Aug | 802.30 | 814.90 | 799.00 | 804.00 | 801.73 | 0.21 | 1,199.00 | 20,750 | 4.61 | 18,000 | 5.54 | 1.44 | 34 |
| 66 | 06-Aug | 819.95 | 819.95 | 800.00 | 802.30 | 807.41 | -0.98 | 1,196.95 | 13,500 | 3.00 | 10,500 | 3.23 | 0.85 | 20 |
| 67 | 05-Aug | 830.00 | 840.00 | 808.50 | 810.25 | 821.59 | -2.18 | 1,208.81 | 15,750 | 3.50 | 9,750 | 3.00 | 0.80 | 18 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE