| Macro-sector: Industrials | Band: 10 | High52 Price: 972.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 5; VWAP21: 1,424.30 | Low52 Price: 404.7 | Barrier: 933.6; Drift%: -14.81 |
| Basic Industry: Aerospace & Defense | Total Equity: 80,587,330 | Low52 Date: 03-Mar-2025 | SHP: 53.74 / 7.28 / 2.16 / 36.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 202 | ||||
| High/Low Price | Quarter: 1,175.0 / 809.4 | Month: 1,945.0 / 1,301.0 | Week: 1,735.0 / 856.0 | Day: 843.8 / 810.0 | Sis67: 264 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 835.00 | 843.80 | 810.00 | 813.20 | 822.60 | -2.77 | 6,553.36 | 665,297 | 6.74 | 249,929 | 9.41 | 20.56 | 84 |
| 2 | 10-Jul | 855.00 | 861.90 | 827.20 | 836.40 | 841.79 | -1.68 | 6,740.32 | 806,700 | 8.17 | 322,938 | 12.16 | 27.18 | 109 |
| 3 | 09-Jul | 858.10 | 866.80 | 843.30 | 850.70 | 854.10 | -1.20 | 6,855.56 | 817,987 | 8.29 | 300,247 | 11.31 | 25.64 | 101 |
| 4 | 08-Jul | 897.00 | 897.00 | 852.20 | 861.00 | 865.88 | -2.72 | 6,938.00 | 1,369,081 | 13.87 | 572,914 | 21.58 | 49.61 | 193 |
| 5 | 07-Jul | 934.00 | 942.00 | 860.40 | 885.10 | 886.75 | -5.19 | 7,132.78 | 3,459,684 | 35.04 | 974,272 | 36.69 | 86.39 | 328 |
| 6 | 04-Jul | 858.00 | 933.60 | 856.00 | 933.60 | 923.32 | -45.00 | 7,523.63 | 4,770,643 | 48.32 | 1,002,020 | 37.74 | 92.52 | 338 |
| 7 | 03-Jul | 1,714.00 | 1,735.00 | 1,685.60 | 1,697.60 | 1,713.75 | 0.08 | 13,680.51 | 857,516 | 8.69 | 339,500 | 12.79 | 58.18 | 229 |
| 8 | 02-Jul | 1,637.70 | 1,702.00 | 1,632.20 | 1,696.20 | 1,682.58 | 4.23 | 13,669.22 | 1,192,139 | 12.07 | 456,883 | 17.21 | 76.87 | 308 |
| 9 | 01-Jul | 1,597.60 | 1,635.00 | 1,597.60 | 1,627.40 | 1,621.76 | 1.87 | 13,114.78 | 448,364 | 4.54 | 163,604 | 6.16 | 26.53 | 110 |
| 10 | 30-Jun | 1,641.90 | 1,654.70 | 1,590.00 | 1,597.50 | 1,617.37 | -1.99 | 12,873.83 | 712,600 | 7.22 | 369,930 | 13.93 | 59.83 | 249 |
| 11 | 27-Jun | 1,628.00 | 1,635.30 | 1,612.90 | 1,629.90 | 1,627.68 | 1.04 | 13,134.93 | 299,238 | 3.03 | 132,540 | 4.99 | 21.57 | 89 |
| 12 | 26-Jun | 1,600.00 | 1,637.90 | 1,588.00 | 1,613.20 | 1,613.73 | 1.29 | 13,000.35 | 501,927 | 5.08 | 156,973 | 5.91 | 25.33 | 106 |
| 13 | 25-Jun | 1,655.00 | 1,663.70 | 1,575.00 | 1,592.70 | 1,598.65 | -3.31 | 12,835.14 | 820,404 | 8.31 | 369,898 | 13.93 | 59.13 | 249 |
| 14 | 24-Jun | 1,750.00 | 1,757.40 | 1,640.00 | 1,647.30 | 1,669.90 | -5.03 | 13,275.15 | 1,231,810 | 12.48 | 503,456 | 18.96 | 84.07 | 339 |
| 15 | 23-Jun | 1,654.00 | 1,742.80 | 1,649.10 | 1,734.50 | 1,718.88 | 4.85 | 13,977.87 | 1,861,728 | 18.86 | 595,985 | 22.44 | 102.44 | 402 |
| 16 | 20-Jun | 1,640.00 | 1,669.00 | 1,618.80 | 1,654.20 | 1,645.54 | 1.35 | 13,330.76 | 686,467 | 6.95 | 168,700 | 6.35 | 27.76 | 114 |
| 17 | 19-Jun | 1,636.00 | 1,731.50 | 1,606.30 | 1,632.20 | 1,671.45 | -0.01 | 13,153.46 | 2,309,866 | 23.40 | 488,941 | 18.41 | 81.72 | 330 |
| 18 | 18-Jun | 1,635.10 | 1,658.00 | 1,616.20 | 1,632.40 | 1,642.25 | 0.18 | 13,155.08 | 435,586 | 4.41 | 148,445 | 5.59 | 24.38 | 100 |
| 19 | 17-Jun | 1,633.90 | 1,660.00 | 1,620.40 | 1,629.50 | 1,640.92 | -0.18 | 13,131.71 | 461,281 | 4.67 | 170,195 | 6.41 | 27.93 | 115 |
| 20 | 16-Jun | 1,640.10 | 1,660.00 | 1,604.90 | 1,632.40 | 1,632.58 | 0.44 | 13,155.08 | 532,071 | 5.39 | 156,001 | 5.87 | 25.47 | 105 |
| 21 | 13-Jun | 1,550.00 | 1,646.00 | 1,540.00 | 1,625.30 | 1,618.79 | 2.87 | 13,097.86 | 1,058,486 | 10.72 | 319,840 | 12.04 | 51.78 | 216 |
| 22 | 12-Jun | 1,613.90 | 1,619.50 | 1,571.00 | 1,580.00 | 1,593.79 | -1.63 | 12,732.00 | 412,542 | 4.18 | 140,129 | 5.28 | 22.33 | 94 |
| 23 | 11-Jun | 1,627.00 | 1,643.90 | 1,569.10 | 1,606.20 | 1,611.79 | -0.78 | 12,943.94 | 616,006 | 6.24 | 252,568 | 9.51 | 40.71 | 170 |
| 24 | 10-Jun | 1,616.90 | 1,637.00 | 1,606.10 | 1,618.90 | 1,619.10 | 0.70 | 13,046.28 | 507,421 | 5.14 | 195,232 | 7.35 | 31.61 | 132 |
| 25 | 09-Jun | 1,654.70 | 1,660.90 | 1,601.00 | 1,607.60 | 1,615.93 | -2.40 | 12,955.22 | 662,490 | 6.71 | 330,449 | 12.44 | 53.40 | 223 |
| 26 | 06-Jun | 1,735.00 | 1,758.00 | 1,636.30 | 1,647.10 | 1,686.53 | -4.50 | 13,273.54 | 1,456,621 | 14.75 | 616,238 | 23.21 | 103.93 | 415 |
| 27 | 05-Jun | 1,633.00 | 1,740.00 | 1,616.10 | 1,724.70 | 1,692.82 | 6.23 | 13,898.90 | 2,345,331 | 23.76 | 849,125 | 31.98 | 143.74 | 572 |
| 28 | 04-Jun | 1,611.20 | 1,664.30 | 1,607.90 | 1,623.50 | 1,633.95 | 1.34 | 13,083.35 | 845,359 | 8.56 | 278,817 | 10.50 | 45.56 | 188 |
| 29 | 03-Jun | 1,597.00 | 1,639.00 | 1,597.00 | 1,602.00 | 1,616.87 | 0.56 | 12,910.00 | 502,133 | 5.09 | 176,323 | 6.64 | 28.51 | 119 |
| 30 | 02-Jun | 1,601.00 | 1,621.00 | 1,588.00 | 1,593.10 | 1,602.21 | -0.78 | 12,838.37 | 439,683 | 4.45 | 159,959 | 6.02 | 25.63 | 108 |
| 31 | 30-May | 1,630.00 | 1,679.00 | 1,591.20 | 1,605.70 | 1,632.41 | -1.25 | 12,939.91 | 1,223,267 | 12.39 | 384,787 | 14.49 | 62.81 | 259 |
| 32 | 29-May | 1,622.00 | 1,652.60 | 1,612.10 | 1,626.10 | 1,630.43 | 0.65 | 13,104.31 | 565,019 | 5.72 | 224,858 | 8.47 | 36.66 | 152 |
| 33 | 28-May | 1,634.00 | 1,639.50 | 1,605.70 | 1,615.60 | 1,622.68 | -0.54 | 13,019.69 | 688,936 | 6.98 | 259,861 | 9.79 | 42.17 | 178 |
| 34 | 27-May | 1,624.40 | 1,655.00 | 1,616.10 | 1,624.40 | 1,639.78 | 0.00 | 13,090.61 | 938,175 | 9.50 | 351,143 | 13.22 | 57.58 | 241 |
| 35 | 26-May | 1,645.00 | 1,652.50 | 1,611.00 | 1,624.40 | 1,632.13 | -0.76 | 13,090.61 | 788,192 | 7.98 | 251,653 | 9.48 | 41.07 | 173 |
| 36 | 23-May | 1,629.00 | 1,645.00 | 1,585.00 | 1,636.90 | 1,620.62 | 1.24 | 13,191.34 | 1,359,843 | 13.77 | 358,222 | 13.49 | 58.05 | 246 |
| 37 | 22-May | 1,581.30 | 1,643.70 | 1,566.00 | 1,616.80 | 1,616.40 | 2.67 | 13,029.36 | 1,790,208 | 18.13 | 472,119 | 17.78 | 76.31 | 324 |
| 38 | 21-May | 1,590.40 | 1,609.30 | 1,539.60 | 1,574.70 | 1,570.32 | -1.38 | 12,690.09 | 2,457,400 | 24.89 | 670,005 | 25.23 | 105.21 | 460 |
| 39 | 20-May | 1,707.80 | 1,714.00 | 1,587.00 | 1,596.80 | 1,623.07 | -6.50 | 12,868.18 | 2,158,845 | 21.87 | 712,496 | 26.83 | 115.64 | 489 |
| 40 | 19-May | 1,845.00 | 1,945.00 | 1,640.80 | 1,707.80 | 1,771.24 | -5.10 | 13,762.70 | 7,107,118 | 71.99 | 2,548,411 | 95.97 | 451.38 | 1,749 |
| 41 | 16-May | 1,530.00 | 1,817.40 | 1,515.30 | 1,799.50 | 1,701.21 | 18.82 | 14,501.69 | 7,718,276 | 78.18 | 1,495,576 | 56.32 | 254.43 | 1,026 |
| 42 | 15-May | 1,480.00 | 1,543.00 | 1,473.00 | 1,514.50 | 1,510.67 | 3.19 | 12,204.95 | 2,386,553 | 24.17 | 518,614 | 19.53 | 78.35 | 356 |
| 43 | 14-May | 1,430.00 | 1,548.80 | 1,413.10 | 1,467.70 | 1,490.47 | 3.44 | 11,827.80 | 3,888,028 | 39.38 | 828,549 | 31.20 | 123.49 | 569 |
| 44 | 13-May | 1,379.00 | 1,438.00 | 1,356.20 | 1,418.90 | 1,408.26 | 2.81 | 11,434.54 | 1,870,746 | 18.95 | 504,490 | 19.00 | 71.05 | 346 |
| 45 | 12-May | 1,500.00 | 1,518.00 | 1,351.00 | 1,380.10 | 1,399.33 | -5.38 | 11,121.86 | 3,113,184 | 31.53 | 979,532 | 36.89 | 137.07 | 672 |
| 46 | 09-May | 1,359.20 | 1,477.00 | 1,355.00 | 1,458.50 | 1,429.94 | 7.31 | 11,753.66 | 4,149,481 | 42.03 | 869,379 | 32.74 | 124.32 | 597 |
| 47 | 08-May | 1,372.00 | 1,410.00 | 1,344.10 | 1,359.20 | 1,387.32 | -0.69 | 10,953.43 | 1,017,724 | 10.31 | 317,776 | 11.97 | 44.09 | 218 |
| 48 | 07-May | 1,346.20 | 1,419.00 | 1,319.00 | 1,368.60 | 1,375.78 | 1.09 | 11,029.18 | 1,688,568 | 17.10 | 297,252 | 11.19 | 40.90 | 204 |
| 49 | 06-May | 1,395.00 | 1,428.90 | 1,343.10 | 1,353.90 | 1,383.61 | -1.58 | 10,910.72 | 1,467,043 | 14.86 | 345,308 | 13.00 | 47.78 | 237 |
| 50 | 05-May | 1,372.20 | 1,395.80 | 1,326.40 | 1,375.60 | 1,369.93 | 2.06 | 11,085.59 | 1,547,331 | 15.67 | 311,547 | 11.73 | 42.68 | 214 |
| 51 | 02-May | 1,372.90 | 1,385.00 | 1,301.00 | 1,347.80 | 1,341.39 | -0.86 | 10,861.56 | 3,772,679 | 38.21 | 475,674 | 17.91 | 63.81 | 326 |
| 52 | 30-Apr | 1,380.00 | 1,468.95 | 1,300.00 | 1,359.55 | 1,400.58 | 1.63 | 10,956.25 | 11,015,542 | 111.57 | 1,002,695 | 37.76 | 140.44 | 688 |
| 53 | 29-Apr | 1,185.05 | 1,372.50 | 1,177.00 | 1,337.80 | 1,273.48 | 16.97 | 10,780.97 | 8,299,296 | 84.06 | 886,517 | 33.39 | 112.90 | 608 |
| 54 | 28-Apr | 1,049.95 | 1,178.00 | 1,049.95 | 1,143.75 | 1,142.55 | 9.44 | 9,217.18 | 3,520,951 | 35.66 | 512,982 | 19.32 | 58.61 | 352 |
| 55 | 25-Apr | 1,080.00 | 1,097.00 | 1,016.55 | 1,045.10 | 1,057.56 | -2.55 | 8,422.18 | 558,660 | 5.66 | 148,072 | 5.58 | 15.66 | 102 |
| 56 | 24-Apr | 1,073.70 | 1,093.55 | 1,065.30 | 1,072.45 | 1,077.43 | 0.02 | 8,642.59 | 228,491 | 2.31 | 71,988 | 2.71 | 7.76 | 49 |
| 57 | 23-Apr | 1,062.00 | 1,080.10 | 1,051.00 | 1,072.20 | 1,067.28 | 1.03 | 8,640.57 | 243,361 | 2.46 | 96,112 | 3.62 | 10.26 | 66 |
| 58 | 22-Apr | 1,055.00 | 1,089.00 | 1,040.15 | 1,061.25 | 1,069.24 | 0.88 | 8,552.33 | 453,412 | 4.59 | 138,494 | 5.22 | 14.81 | 95 |
| 59 | 21-Apr | 1,041.00 | 1,059.00 | 1,030.90 | 1,052.00 | 1,048.43 | 1.58 | 8,477.00 | 226,868 | 2.30 | 74,027 | 2.79 | 7.76 | 51 |
| 60 | 17-Apr | 1,032.15 | 1,060.10 | 1,029.00 | 1,035.65 | 1,040.79 | -0.70 | 8,346.03 | 130,986 | 1.33 | 46,699 | 1.76 | 4.86 | 32 |
| 61 | 16-Apr | 1,038.05 | 1,060.60 | 1,024.50 | 1,042.95 | 1,044.37 | 0.86 | 8,404.86 | 179,853 | 1.82 | 55,671 | 2.10 | 5.81 | 38 |
| 62 | 15-Apr | 1,000.00 | 1,074.00 | 982.00 | 1,034.10 | 1,039.61 | 6.25 | 8,333.54 | 630,003 | 6.38 | 216,187 | 8.14 | 22.48 | 147 |
| 63 | 11-Apr | 977.95 | 977.95 | 950.05 | 973.25 | 967.59 | 4.28 | 7,843.16 | 155,083 | 1.57 | 46,078 | 1.74 | 4.46 | 31 |
| 64 | 09-Apr | 947.00 | 949.90 | 916.55 | 933.30 | 930.92 | -1.53 | 7,521.22 | 98,727 | 1.00 | 26,553 | 1.00 | 2.47 | 18 |
| 65 | 08-Apr | 960.10 | 960.10 | 924.05 | 947.80 | 940.56 | 3.28 | 7,638.07 | 138,069 | 1.40 | 32,350 | 1.22 | 3.04 | 22 |
| 66 | 07-Apr | 821.80 | 929.80 | 821.30 | 917.70 | 906.75 | -6.93 | 7,395.50 | 249,970 | 2.53 | 68,174 | 2.57 | 6.18 | 46 |
| 67 | 04-Apr | 1,030.00 | 1,032.40 | 973.70 | 986.00 | 996.76 | -2.36 | 7,945.00 | 357,202 | 3.62 | 101,441 | 3.82 | 10.11 | 69 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE