| Macro-sector: Industrials | Band: 20 | High52 Price: 540.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: 433.47 | Low52 Price: 226.93 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 187,340,000 | Low52 Date: 03-Mar-2025 | SHP: 74.0 / 1.65 / 8.79 / 15.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 105 | ||||
| High/Low Price | Quarter: 354.5 / 226.93 | Month: 444.0 / 298.0 | Week: 445.0 / 427.55 | Day: 421.35 / 410.35 | Sis67: 146 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 416.70 | 421.35 | 410.35 | 413.10 | 415.72 | -0.86 | 7,739.02 | 344,870 | 2.06 | 130,910 | 2.12 | 5.44 | 45 |
| 2 | 10-Jul | 419.50 | 424.75 | 415.55 | 416.70 | 419.40 | -1.21 | 7,806.46 | 394,255 | 2.35 | 163,736 | 2.65 | 6.87 | 56 |
| 3 | 09-Jul | 422.00 | 428.60 | 420.25 | 421.80 | 424.10 | 0.00 | 7,902.00 | 392,893 | 2.34 | 135,940 | 2.20 | 5.77 | 47 |
| 4 | 08-Jul | 424.00 | 429.75 | 415.95 | 421.80 | 422.09 | -0.68 | 7,902.00 | 604,473 | 3.60 | 190,950 | 3.09 | 8.06 | 66 |
| 5 | 07-Jul | 434.10 | 435.30 | 421.60 | 424.70 | 428.66 | -2.17 | 7,956.33 | 451,053 | 2.69 | 208,965 | 3.38 | 8.96 | 72 |
| 6 | 04-Jul | 434.40 | 442.40 | 432.50 | 434.10 | 437.24 | 0.70 | 8,132.43 | 912,609 | 5.44 | 237,976 | 3.85 | 10.41 | 82 |
| 7 | 03-Jul | 440.30 | 440.30 | 430.10 | 431.10 | 434.45 | -1.36 | 8,076.23 | 507,280 | 3.03 | 204,732 | 3.31 | 8.89 | 70 |
| 8 | 02-Jul | 436.00 | 441.00 | 427.55 | 437.05 | 434.09 | 0.45 | 8,187.69 | 767,291 | 4.58 | 249,460 | 4.04 | 10.83 | 86 |
| 9 | 01-Jul | 438.00 | 445.00 | 433.75 | 435.10 | 439.31 | 0.02 | 8,151.16 | 965,643 | 5.76 | 322,288 | 5.22 | 14.16 | 111 |
| 10 | 30-Jun | 434.25 | 438.80 | 431.45 | 435.00 | 435.32 | 0.57 | 8,149.00 | 598,078 | 3.57 | 190,181 | 3.08 | 8.28 | 65 |
| 11 | 27-Jun | 437.70 | 442.00 | 430.70 | 432.55 | 436.63 | -0.44 | 8,103.39 | 750,843 | 4.48 | 266,130 | 4.31 | 11.62 | 91 |
| 12 | 26-Jun | 438.05 | 448.50 | 433.05 | 434.45 | 438.89 | -0.23 | 8,138.99 | 1,270,777 | 7.58 | 383,293 | 6.21 | 16.82 | 132 |
| 13 | 25-Jun | 438.65 | 444.40 | 432.00 | 435.45 | 437.39 | -0.46 | 8,157.72 | 1,257,536 | 7.50 | 355,845 | 5.76 | 15.56 | 122 |
| 14 | 24-Jun | 467.60 | 469.00 | 435.00 | 437.45 | 442.27 | -5.64 | 8,195.19 | 3,331,783 | 19.87 | 1,238,115 | 20.04 | 54.76 | 425 |
| 15 | 23-Jun | 441.05 | 465.80 | 429.45 | 463.60 | 453.90 | 4.58 | 8,685.08 | 6,029,746 | 35.96 | 1,469,075 | 23.78 | 66.68 | 504 |
| 16 | 20-Jun | 414.80 | 446.55 | 412.10 | 443.30 | 436.91 | 7.01 | 8,304.78 | 3,607,015 | 21.51 | 786,676 | 12.74 | 34.37 | 270 |
| 17 | 19-Jun | 424.00 | 431.85 | 411.10 | 414.25 | 419.86 | -2.05 | 7,760.56 | 1,135,098 | 6.77 | 292,459 | 4.73 | 12.28 | 100 |
| 18 | 18-Jun | 432.00 | 435.50 | 420.10 | 422.90 | 428.50 | -2.19 | 7,922.61 | 925,818 | 5.52 | 287,420 | 4.65 | 12.32 | 99 |
| 19 | 17-Jun | 445.45 | 452.20 | 430.15 | 432.35 | 441.29 | -2.93 | 8,099.64 | 1,361,751 | 8.12 | 406,364 | 6.58 | 17.93 | 139 |
| 20 | 16-Jun | 442.10 | 450.50 | 430.00 | 445.40 | 441.79 | 1.32 | 8,344.12 | 1,758,146 | 10.48 | 443,692 | 7.18 | 19.60 | 152 |
| 21 | 13-Jun | 415.00 | 448.75 | 411.00 | 439.60 | 435.15 | 2.36 | 8,235.47 | 2,610,374 | 15.57 | 669,470 | 10.84 | 29.13 | 230 |
| 22 | 12-Jun | 437.05 | 444.20 | 425.00 | 429.45 | 434.15 | -1.74 | 8,045.32 | 933,402 | 5.57 | 274,526 | 4.44 | 11.92 | 94 |
| 23 | 11-Jun | 444.60 | 447.50 | 428.00 | 437.05 | 438.54 | -0.96 | 8,187.69 | 1,488,438 | 8.88 | 457,140 | 7.40 | 20.05 | 157 |
| 24 | 10-Jun | 423.00 | 456.30 | 422.90 | 441.30 | 445.36 | 5.05 | 8,267.31 | 6,431,935 | 38.36 | 1,485,936 | 24.06 | 66.18 | 510 |
| 25 | 09-Jun | 426.20 | 427.80 | 417.50 | 420.10 | 420.87 | -1.21 | 7,870.15 | 776,971 | 4.63 | 342,616 | 5.55 | 14.42 | 118 |
| 26 | 06-Jun | 438.00 | 441.55 | 423.10 | 425.25 | 429.98 | -2.14 | 7,966.63 | 984,843 | 5.87 | 380,744 | 6.16 | 16.37 | 131 |
| 27 | 05-Jun | 425.00 | 442.60 | 423.80 | 434.55 | 434.07 | 2.96 | 8,140.86 | 2,173,814 | 12.96 | 637,479 | 10.32 | 27.67 | 219 |
| 28 | 04-Jun | 418.15 | 432.60 | 415.20 | 422.05 | 424.67 | 1.33 | 7,906.68 | 1,317,476 | 7.86 | 314,962 | 5.10 | 13.38 | 108 |
| 29 | 03-Jun | 416.05 | 427.75 | 414.20 | 416.50 | 421.23 | 0.24 | 7,802.71 | 1,051,625 | 6.27 | 311,091 | 5.04 | 13.10 | 107 |
| 30 | 02-Jun | 423.80 | 429.60 | 414.00 | 415.50 | 420.25 | -1.96 | 7,783.98 | 826,237 | 4.93 | 305,130 | 4.94 | 12.82 | 105 |
| 31 | 30-May | 437.95 | 439.80 | 421.10 | 423.80 | 431.32 | -3.09 | 7,939.47 | 1,434,572 | 8.56 | 512,510 | 8.30 | 22.11 | 176 |
| 32 | 29-May | 429.90 | 444.00 | 428.00 | 437.30 | 435.75 | 4.55 | 8,192.38 | 6,088,910 | 36.31 | 1,425,035 | 23.07 | 62.10 | 489 |
| 33 | 28-May | 418.15 | 423.40 | 411.00 | 418.25 | 417.55 | 0.50 | 7,835.50 | 1,245,037 | 7.42 | 374,266 | 6.06 | 15.63 | 128 |
| 34 | 27-May | 402.20 | 425.00 | 400.55 | 416.15 | 417.42 | 4.01 | 7,796.15 | 4,985,405 | 29.73 | 1,088,909 | 17.63 | 45.45 | 374 |
| 35 | 26-May | 397.70 | 405.00 | 392.00 | 400.10 | 398.98 | 0.20 | 7,495.47 | 739,802 | 4.41 | 237,810 | 3.85 | 9.49 | 82 |
| 36 | 23-May | 408.00 | 408.40 | 395.60 | 399.30 | 400.86 | -1.73 | 7,480.49 | 541,608 | 3.23 | 191,039 | 3.09 | 7.66 | 66 |
| 37 | 22-May | 409.80 | 413.95 | 401.55 | 406.35 | 407.77 | -0.22 | 7,612.56 | 796,489 | 4.75 | 240,902 | 3.90 | 9.82 | 83 |
| 38 | 21-May | 397.00 | 409.80 | 390.30 | 407.25 | 402.41 | 2.48 | 7,629.42 | 925,271 | 5.52 | 270,845 | 4.38 | 10.90 | 93 |
| 39 | 20-May | 408.85 | 411.55 | 394.60 | 397.40 | 399.58 | -2.92 | 7,444.89 | 931,792 | 5.56 | 377,784 | 6.12 | 15.10 | 130 |
| 40 | 19-May | 419.90 | 425.00 | 404.15 | 409.35 | 412.02 | -2.02 | 7,668.76 | 1,506,946 | 8.99 | 596,364 | 9.66 | 24.57 | 205 |
| 41 | 16-May | 399.20 | 422.00 | 393.00 | 417.80 | 413.51 | 4.66 | 7,827.07 | 3,315,073 | 19.77 | 991,020 | 16.04 | 40.98 | 340 |
| 42 | 15-May | 396.45 | 404.90 | 386.25 | 399.20 | 395.38 | 1.73 | 7,478.61 | 4,129,508 | 24.63 | 1,288,159 | 20.86 | 50.93 | 442 |
| 43 | 14-May | 346.00 | 400.00 | 346.00 | 392.40 | 377.43 | 14.96 | 7,351.22 | 8,738,429 | 52.11 | 2,069,304 | 33.50 | 78.10 | 710 |
| 44 | 13-May | 329.95 | 346.40 | 326.45 | 341.35 | 339.06 | 3.49 | 6,394.85 | 1,505,388 | 8.98 | 456,898 | 7.40 | 15.49 | 157 |
| 45 | 12-May | 334.00 | 336.00 | 328.00 | 329.85 | 330.80 | 3.45 | 6,179.41 | 1,108,264 | 6.61 | 460,900 | 7.46 | 15.25 | 158 |
| 46 | 09-May | 300.00 | 325.90 | 298.00 | 318.85 | 315.90 | 3.89 | 5,973.34 | 1,520,784 | 9.07 | 358,082 | 5.80 | 11.31 | 123 |
| 47 | 08-May | 307.30 | 313.50 | 303.15 | 306.90 | 309.84 | -0.13 | 5,749.46 | 411,436 | 2.45 | 172,847 | 2.80 | 5.36 | 59 |
| 48 | 07-May | 305.00 | 312.05 | 300.50 | 307.30 | 305.78 | 0.75 | 5,756.96 | 515,680 | 3.08 | 146,405 | 2.37 | 4.48 | 50 |
| 49 | 06-May | 315.70 | 317.00 | 301.35 | 305.00 | 308.65 | -3.36 | 5,713.00 | 430,096 | 2.56 | 187,198 | 3.03 | 5.78 | 64 |
| 50 | 05-May | 309.95 | 317.70 | 308.85 | 315.60 | 313.24 | 2.43 | 5,912.45 | 438,359 | 2.61 | 175,725 | 2.84 | 5.50 | 60 |
| 51 | 02-May | 305.00 | 313.30 | 301.00 | 308.10 | 308.99 | 0.36 | 5,771.95 | 771,046 | 4.60 | 198,963 | 3.22 | 6.15 | 68 |
| 52 | 30-Apr | 320.30 | 321.10 | 305.25 | 307.00 | 312.32 | -4.21 | 5,751.00 | 873,243 | 5.21 | 329,514 | 5.33 | 10.29 | 113 |
| 53 | 29-Apr | 314.00 | 324.50 | 311.45 | 320.50 | 320.53 | 2.35 | 6,004.25 | 2,102,308 | 12.54 | 471,554 | 7.63 | 15.11 | 162 |
| 54 | 28-Apr | 291.00 | 318.35 | 289.00 | 313.15 | 309.54 | 7.52 | 5,866.55 | 3,019,211 | 18.00 | 749,263 | 12.13 | 23.19 | 257 |
| 55 | 25-Apr | 303.00 | 304.00 | 285.00 | 291.25 | 292.51 | -2.20 | 5,456.28 | 723,841 | 4.32 | 268,408 | 4.35 | 7.85 | 92 |
| 56 | 24-Apr | 295.45 | 303.15 | 293.05 | 297.80 | 299.77 | 1.57 | 5,578.99 | 638,992 | 3.81 | 255,955 | 4.14 | 7.67 | 88 |
| 57 | 23-Apr | 296.80 | 297.50 | 287.10 | 293.20 | 292.77 | -0.36 | 5,492.81 | 287,902 | 1.72 | 122,942 | 1.99 | 3.60 | 42 |
| 58 | 22-Apr | 296.90 | 299.90 | 292.05 | 294.25 | 296.12 | -0.57 | 5,512.48 | 331,516 | 1.98 | 141,331 | 2.29 | 4.19 | 49 |
| 59 | 21-Apr | 287.00 | 297.05 | 287.00 | 295.95 | 293.35 | 3.64 | 5,544.33 | 516,570 | 3.08 | 227,222 | 3.68 | 6.67 | 78 |
| 60 | 17-Apr | 287.80 | 289.65 | 283.10 | 285.55 | 286.26 | -0.83 | 5,349.49 | 268,757 | 1.60 | 95,182 | 1.54 | 2.72 | 33 |
| 61 | 16-Apr | 280.80 | 290.95 | 279.05 | 287.95 | 285.81 | 3.04 | 5,394.46 | 420,662 | 2.51 | 164,465 | 2.66 | 4.70 | 56 |
| 62 | 15-Apr | 271.00 | 280.95 | 270.15 | 279.45 | 276.24 | 4.90 | 5,235.22 | 267,160 | 1.59 | 125,202 | 2.03 | 3.46 | 41 |
| 63 | 11-Apr | 270.05 | 270.05 | 264.30 | 266.40 | 266.57 | 1.72 | 4,990.74 | 212,035 | 1.26 | 84,615 | 1.37 | 2.26 | 28 |
| 64 | 09-Apr | 262.00 | 265.00 | 254.65 | 261.90 | 258.57 | -0.15 | 4,906.43 | 167,687 | 1.00 | 61,766 | 1.00 | 1.60 | 20 |
| 65 | 08-Apr | 265.25 | 268.80 | 257.00 | 262.30 | 261.23 | 1.51 | 4,913.93 | 282,850 | 1.69 | 80,571 | 1.30 | 2.10 | 26 |
| 66 | 07-Apr | 233.30 | 261.00 | 233.00 | 258.40 | 251.90 | -4.38 | 4,840.87 | 529,952 | 3.16 | 217,810 | 3.53 | 5.49 | 72 |
| 67 | 04-Apr | 290.20 | 290.75 | 267.70 | 270.25 | 275.56 | -6.89 | 5,062.86 | 433,085 | 2.58 | 206,040 | 3.34 | 5.68 | 68 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE