| Macro-sector: Industrials | Band: 5 | High52 Price: 1,130.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 829.9 / 503.0 | Month: 994.0 / 729.05 | Week: 940.0 / 877.1 | Day: 898.6 / 878.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 898.60 | 898.60 | 878.55 | 883.55 | 886.79 | -2.08 | 1,242.19 | 34,000 | 2.78 | 25,500 | 3.09 | 2.26 | 48 |
| 2 | 10-Jul | 915.05 | 920.40 | 885.00 | 902.30 | 900.47 | -1.20 | 1,268.55 | 45,000 | 3.67 | 32,750 | 3.97 | 2.95 | 62 |
| 3 | 09-Jul | 904.70 | 915.00 | 895.05 | 913.30 | 905.88 | 1.33 | 1,284.01 | 26,000 | 2.12 | 19,250 | 2.33 | 1.74 | 36 |
| 4 | 08-Jul | 891.30 | 905.50 | 890.10 | 901.30 | 897.78 | 0.12 | 1,267.14 | 18,250 | 1.49 | 12,500 | 1.51 | 1.12 | 24 |
| 5 | 07-Jul | 918.00 | 931.95 | 890.10 | 900.25 | 915.96 | -1.81 | 1,265.66 | 33,000 | 2.69 | 23,000 | 2.79 | 2.11 | 43 |
| 6 | 04-Jul | 915.00 | 940.00 | 910.00 | 916.80 | 920.46 | 3.50 | 1,288.93 | 72,000 | 5.88 | 49,250 | 5.97 | 4.53 | 93 |
| 7 | 03-Jul | 880.00 | 900.00 | 878.60 | 885.80 | 889.64 | 0.22 | 1,245.35 | 14,750 | 1.20 | 8,250 | 1.00 | 0.73 | 16 |
| 8 | 02-Jul | 893.10 | 894.00 | 877.10 | 883.85 | 884.56 | -0.99 | 1,242.61 | 15,750 | 1.29 | 10,750 | 1.30 | 0.95 | 20 |
| 9 | 01-Jul | 900.25 | 907.00 | 889.00 | 892.70 | 897.16 | -0.43 | 1,255.05 | 12,250 | 1.00 | 9,250 | 1.12 | 0.83 | 17 |
| 10 | 30-Jun | 909.00 | 923.75 | 888.10 | 896.60 | 904.44 | 0.34 | 1,260.53 | 28,750 | 2.35 | 15,500 | 1.88 | 1.40 | 29 |
| 11 | 27-Jun | 895.10 | 907.00 | 882.00 | 893.55 | 893.79 | -0.31 | 1,256.24 | 22,750 | 1.86 | 14,000 | 1.70 | 1.25 | 26 |
| 12 | 26-Jun | 891.05 | 902.80 | 865.35 | 896.35 | 884.56 | 0.18 | 1,260.18 | 62,500 | 5.10 | 35,000 | 4.24 | 3.10 | 66 |
| 13 | 25-Jun | 922.00 | 935.00 | 891.05 | 894.70 | 904.50 | -3.56 | 1,257.86 | 62,250 | 5.08 | 42,500 | 5.15 | 3.84 | 80 |
| 14 | 24-Jun | 968.80 | 968.80 | 915.00 | 927.75 | 928.50 | -3.10 | 1,304.33 | 62,000 | 5.06 | 36,250 | 4.39 | 3.37 | 68 |
| 15 | 23-Jun | 904.90 | 968.00 | 895.05 | 957.40 | 944.40 | 5.83 | 1,346.01 | 78,250 | 6.39 | 45,500 | 5.51 | 4.30 | 86 |
| 16 | 20-Jun | 910.50 | 927.75 | 892.60 | 904.65 | 908.92 | 0.29 | 1,271.85 | 23,000 | 1.88 | 11,250 | 1.36 | 1.02 | 21 |
| 17 | 19-Jun | 940.00 | 944.90 | 895.00 | 902.00 | 910.62 | -2.83 | 1,268.00 | 30,250 | 2.47 | 20,750 | 2.51 | 1.89 | 39 |
| 18 | 18-Jun | 966.10 | 966.10 | 923.10 | 928.25 | 939.22 | -3.56 | 1,305.03 | 34,500 | 2.82 | 21,000 | 2.55 | 1.97 | 40 |
| 19 | 17-Jun | 960.05 | 976.45 | 955.00 | 962.55 | 968.99 | 1.09 | 1,353.25 | 48,250 | 3.94 | 28,500 | 3.45 | 2.76 | 54 |
| 20 | 16-Jun | 954.00 | 980.00 | 940.00 | 952.15 | 954.34 | 1.19 | 1,338.63 | 61,750 | 5.04 | 34,000 | 4.12 | 3.24 | 64 |
| 21 | 13-Jun | 900.00 | 950.00 | 876.10 | 940.95 | 929.40 | 2.99 | 1,322.88 | 75,500 | 6.16 | 50,750 | 6.15 | 4.72 | 96 |
| 22 | 12-Jun | 917.85 | 939.00 | 903.10 | 913.65 | 922.51 | -0.46 | 1,284.50 | 57,500 | 4.69 | 38,000 | 4.61 | 3.51 | 72 |
| 23 | 11-Jun | 990.00 | 990.00 | 890.10 | 917.85 | 946.71 | -4.14 | 1,290.41 | 95,000 | 7.75 | 58,750 | 7.12 | 5.56 | 111 |
| 24 | 10-Jun | 930.90 | 962.00 | 928.00 | 957.45 | 948.68 | 3.08 | 1,346.08 | 44,250 | 3.61 | 29,250 | 3.55 | 2.77 | 55 |
| 25 | 09-Jun | 967.00 | 1,000.00 | 916.00 | 928.85 | 939.13 | -3.70 | 1,305.87 | 75,000 | 6.12 | 48,250 | 5.85 | 4.53 | 91 |
| 26 | 06-Jun | 947.05 | 1,027.50 | 947.05 | 964.50 | 985.94 | 2.31 | 1,355.99 | 220,750 | 18.02 | 108,250 | 13.12 | 10.67 | 204 |
| 27 | 05-Jun | 850.50 | 955.00 | 840.00 | 942.75 | 908.93 | 12.61 | 1,325.41 | 243,250 | 19.86 | 149,750 | 18.15 | 13.61 | 283 |
| 28 | 04-Jun | 822.00 | 840.00 | 815.00 | 837.15 | 831.14 | 3.32 | 1,176.95 | 71,750 | 5.86 | 44,250 | 5.36 | 3.68 | 83 |
| 29 | 03-Jun | 771.55 | 814.70 | 771.55 | 810.25 | 801.37 | 4.65 | 1,139.13 | 56,750 | 4.63 | 35,750 | 4.33 | 2.86 | 67 |
| 30 | 02-Jun | 790.00 | 796.00 | 765.45 | 774.25 | 774.04 | -1.65 | 1,088.52 | 67,750 | 5.53 | 46,250 | 5.61 | 3.58 | 87 |
| 31 | 30-May | 790.00 | 800.00 | 785.15 | 787.20 | 789.30 | -1.73 | 1,106.73 | 36,000 | 2.94 | 22,750 | 2.76 | 1.80 | 43 |
| 32 | 29-May | 819.45 | 819.45 | 786.65 | 801.05 | 799.93 | -1.04 | 1,126.20 | 61,500 | 5.02 | 44,500 | 5.39 | 3.56 | 84 |
| 33 | 28-May | 803.95 | 814.00 | 796.15 | 809.45 | 808.38 | 1.67 | 1,138.01 | 39,750 | 3.24 | 28,500 | 3.45 | 2.30 | 54 |
| 34 | 27-May | 803.00 | 831.00 | 790.00 | 796.15 | 805.74 | -0.61 | 1,119.31 | 43,250 | 3.53 | 29,500 | 3.58 | 2.38 | 56 |
| 35 | 26-May | 795.75 | 807.50 | 778.00 | 801.00 | 790.73 | 1.10 | 1,126.00 | 56,250 | 4.59 | 36,500 | 4.42 | 2.89 | 69 |
| 36 | 23-May | 834.00 | 834.00 | 785.05 | 792.25 | 803.99 | -4.11 | 1,113.83 | 91,750 | 7.49 | 63,250 | 7.67 | 5.09 | 119 |
| 37 | 22-May | 810.00 | 836.95 | 799.00 | 826.25 | 820.18 | 2.06 | 1,161.63 | 77,750 | 6.35 | 44,500 | 5.39 | 3.65 | 84 |
| 38 | 21-May | 859.00 | 859.00 | 762.00 | 809.60 | 800.01 | -11.06 | 1,138.22 | 428,750 | 35.00 | 206,000 | 24.97 | 16.48 | 389 |
| 39 | 20-May | 875.00 | 994.00 | 875.00 | 910.30 | 912.64 | 4.06 | 1,279.79 | 117,000 | 9.55 | 70,250 | 8.51 | 6.41 | 133 |
| 40 | 19-May | 927.95 | 955.50 | 866.05 | 874.80 | 912.72 | -5.00 | 1,229.88 | 141,750 | 11.57 | 91,500 | 11.09 | 8.35 | 173 |
| 41 | 16-May | 912.00 | 956.30 | 900.55 | 920.80 | 929.52 | 1.01 | 1,294.56 | 111,250 | 9.08 | 59,250 | 7.18 | 5.51 | 112 |
| 42 | 15-May | 908.00 | 937.00 | 893.10 | 911.60 | 917.17 | 2.24 | 1,281.62 | 88,750 | 7.24 | 54,750 | 6.64 | 5.02 | 103 |
| 43 | 14-May | 853.45 | 951.00 | 850.00 | 891.60 | 903.90 | 4.99 | 1,253.50 | 178,250 | 14.55 | 96,000 | 11.63 | 8.68 | 181 |
| 44 | 13-May | 809.00 | 864.00 | 790.00 | 849.25 | 838.51 | 4.59 | 1,193.96 | 87,000 | 7.10 | 54,000 | 6.54 | 4.53 | 102 |
| 45 | 12-May | 819.00 | 850.00 | 799.00 | 811.95 | 816.43 | 2.85 | 1,141.52 | 65,000 | 5.31 | 41,500 | 5.03 | 3.39 | 78 |
| 46 | 09-May | 736.00 | 823.95 | 736.00 | 789.45 | 791.33 | 3.37 | 1,109.89 | 91,500 | 7.47 | 52,750 | 6.39 | 4.17 | 100 |
| 47 | 08-May | 774.00 | 801.00 | 759.00 | 763.70 | 784.92 | 0.09 | 1,073.69 | 36,500 | 2.98 | 28,000 | 3.39 | 2.20 | 53 |
| 48 | 07-May | 733.00 | 779.00 | 731.00 | 763.00 | 758.81 | 4.06 | 1,072.00 | 36,500 | 2.98 | 20,250 | 2.45 | 1.54 | 38 |
| 49 | 06-May | 789.50 | 795.00 | 729.05 | 733.20 | 757.57 | -6.79 | 1,030.81 | 39,000 | 3.18 | 24,000 | 2.91 | 1.82 | 45 |
| 50 | 05-May | 762.00 | 799.95 | 761.65 | 786.60 | 780.04 | 3.28 | 1,105.88 | 27,500 | 2.24 | 16,750 | 2.03 | 1.31 | 32 |
| 51 | 02-May | 776.00 | 796.95 | 756.00 | 761.65 | 772.93 | -2.62 | 1,070.81 | 30,500 | 2.49 | 19,500 | 2.36 | 1.51 | 37 |
| 52 | 30-Apr | 839.75 | 839.75 | 775.20 | 782.15 | 808.77 | -5.91 | 1,099.63 | 66,500 | 5.43 | 41,000 | 4.97 | 3.32 | 77 |
| 53 | 29-Apr | 819.25 | 849.00 | 813.00 | 831.30 | 831.33 | 2.96 | 1,168.73 | 73,000 | 5.96 | 39,250 | 4.76 | 3.26 | 74 |
| 54 | 28-Apr | 766.00 | 819.00 | 766.00 | 807.40 | 803.23 | 2.77 | 1,135.13 | 34,500 | 2.82 | 19,250 | 2.33 | 1.55 | 36 |
| 55 | 25-Apr | 834.40 | 835.00 | 755.05 | 785.60 | 785.77 | -5.50 | 1,104.48 | 81,000 | 6.61 | 44,500 | 5.39 | 3.50 | 84 |
| 56 | 24-Apr | 865.95 | 865.95 | 808.30 | 831.35 | 837.78 | -2.46 | 1,168.80 | 38,750 | 3.16 | 26,000 | 3.15 | 2.18 | 49 |
| 57 | 23-Apr | 830.00 | 858.00 | 822.35 | 852.35 | 842.96 | 3.81 | 1,198.32 | 74,750 | 6.10 | 44,500 | 5.39 | 3.75 | 84 |
| 58 | 22-Apr | 811.60 | 827.65 | 792.00 | 821.05 | 814.89 | 1.16 | 1,154.32 | 44,500 | 3.63 | 28,500 | 3.45 | 2.32 | 54 |
| 59 | 21-Apr | 807.80 | 819.35 | 802.95 | 811.60 | 812.19 | 0.47 | 1,141.03 | 35,250 | 2.88 | 27,250 | 3.30 | 2.21 | 51 |
| 60 | 17-Apr | 806.05 | 845.00 | 800.00 | 807.80 | 818.82 | 0.54 | 1,135.69 | 58,500 | 4.78 | 39,250 | 4.76 | 3.21 | 74 |
| 61 | 16-Apr | 794.25 | 825.00 | 786.25 | 803.45 | 805.81 | 1.28 | 1,129.57 | 52,750 | 4.31 | 36,250 | 4.39 | 2.92 | 68 |
| 62 | 15-Apr | 748.00 | 827.75 | 748.00 | 793.30 | 791.36 | 8.63 | 1,115.30 | 112,750 | 9.20 | 81,000 | 9.82 | 6.41 | 153 |
| 63 | 11-Apr | 752.00 | 753.95 | 716.15 | 730.30 | 732.63 | 2.50 | 1,026.73 | 48,750 | 3.98 | 34,000 | 4.12 | 2.49 | 64 |
| 64 | 09-Apr | 675.00 | 715.00 | 662.00 | 712.50 | 693.57 | 6.30 | 1,001.71 | 50,250 | 4.10 | 36,750 | 4.45 | 2.55 | 69 |
| 65 | 08-Apr | 693.00 | 719.30 | 656.00 | 670.25 | 675.49 | 0.80 | 942.31 | 45,750 | 3.73 | 26,500 | 3.21 | 1.79 | 50 |
| 66 | 07-Apr | 649.00 | 685.00 | 623.00 | 664.90 | 653.70 | -7.34 | 934.78 | 112,000 | 9.14 | 59,750 | 7.24 | 3.91 | 113 |
| 67 | 04-Apr | 768.80 | 768.80 | 710.00 | 717.60 | 730.14 | -6.66 | 1,008.88 | 60,500 | 4.94 | 41,000 | 4.97 | 2.99 | 77 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE