| 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: 704.85 | Low52 Price: 404.7 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 80,587,330 | Low52 Date: 03-Mar-2025 | SHP: 53.2 / 5.7 / 1.46 / 39.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 1,175.0 / 809.4 | Month: 765.0 / 641.0 | Week: 732.0 / 702.3 | Day: 717.0 / 701.85 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 709.80 | 717.00 | 701.85 | 703.55 | 708.96 | 0.14 | 5,669.72 | 505,169 | 3.96 | 170,511 | 2.27 | 12.09 | 53 |
| 2 | 11-Nov | 696.05 | 707.00 | 684.50 | 702.60 | 698.57 | 1.86 | 5,662.07 | 682,751 | 5.35 | 212,962 | 2.84 | 14.88 | 71 |
| 3 | 10-Nov | 676.90 | 702.90 | 676.00 | 689.80 | 690.93 | 1.95 | 5,558.91 | 549,057 | 4.30 | 155,021 | 2.07 | 10.71 | 51 |
| 4 | 07-Nov | 665.00 | 679.35 | 646.25 | 676.60 | 661.09 | 0.97 | 5,452.54 | 487,524 | 3.82 | 152,255 | 2.03 | 10.07 | 50 |
| 5 | 06-Nov | 690.15 | 693.95 | 666.60 | 670.10 | 675.32 | -3.39 | 5,400.16 | 447,420 | 3.51 | 245,710 | 3.27 | 16.59 | 81 |
| 6 | 04-Nov | 702.00 | 703.95 | 690.35 | 693.60 | 695.31 | -0.90 | 5,589.54 | 225,903 | 1.77 | 104,313 | 1.39 | 7.25 | 35 |
| 7 | 03-Nov | 709.65 | 713.05 | 697.00 | 699.90 | 701.58 | -1.28 | 5,640.31 | 303,324 | 2.38 | 153,051 | 2.04 | 10.74 | 51 |
| 8 | 31-Oct | 711.00 | 714.90 | 704.30 | 708.95 | 709.52 | 0.11 | 5,713.24 | 234,693 | 1.84 | 88,440 | 1.18 | 6.27 | 29 |
| 9 | 30-Oct | 707.30 | 715.00 | 705.20 | 708.20 | 708.96 | 0.28 | 5,707.19 | 238,325 | 1.87 | 93,066 | 1.24 | 6.60 | 31 |
| 10 | 29-Oct | 709.70 | 709.70 | 702.30 | 706.25 | 705.94 | -0.63 | 5,691.48 | 279,749 | 2.19 | 119,467 | 1.59 | 8.43 | 40 |
| 11 | 28-Oct | 724.55 | 725.65 | 705.00 | 710.75 | 713.95 | -1.90 | 5,727.74 | 492,662 | 3.86 | 209,716 | 2.79 | 14.97 | 69 |
| 12 | 27-Oct | 728.00 | 732.00 | 718.50 | 724.55 | 724.11 | -0.12 | 5,838.95 | 526,296 | 4.12 | 151,825 | 2.02 | 10.99 | 50 |
| 13 | 24-Oct | 720.00 | 767.50 | 712.05 | 725.45 | 739.47 | 2.79 | 5,846.21 | 4,258,923 | 33.37 | 634,024 | 8.45 | 46.88 | 210 |
| 14 | 23-Oct | 718.95 | 720.00 | 703.90 | 705.75 | 711.80 | -1.31 | 5,687.45 | 247,998 | 1.94 | 103,967 | 1.39 | 7.40 | 34 |
| 15 | 21-Oct | 715.00 | 718.00 | 711.20 | 715.15 | 715.20 | 0.51 | 5,763.20 | 127,631 | 1.00 | 75,058 | 1.00 | 5.37 | 25 |
| 16 | 20-Oct | 707.00 | 713.20 | 697.20 | 711.50 | 704.67 | 0.86 | 5,733.79 | 282,451 | 2.21 | 97,579 | 1.30 | 6.88 | 32 |
| 17 | 17-Oct | 702.00 | 723.00 | 698.50 | 705.45 | 710.47 | 0.33 | 5,685.03 | 539,022 | 4.22 | 139,637 | 1.86 | 9.92 | 46 |
| 18 | 16-Oct | 704.90 | 708.90 | 698.10 | 703.10 | 703.13 | -0.06 | 5,666.10 | 220,384 | 1.73 | 80,031 | 1.07 | 5.63 | 27 |
| 19 | 15-Oct | 699.85 | 710.00 | 692.10 | 703.50 | 701.37 | 0.52 | 5,669.32 | 387,335 | 3.03 | 106,692 | 1.42 | 7.48 | 35 |
| 20 | 14-Oct | 711.75 | 726.70 | 696.15 | 699.85 | 711.73 | -1.10 | 5,639.90 | 576,802 | 4.52 | 181,586 | 2.42 | 12.92 | 60 |
| 21 | 13-Oct | 718.35 | 718.35 | 702.05 | 707.60 | 709.73 | -1.99 | 5,702.36 | 375,117 | 2.94 | 154,318 | 2.06 | 10.95 | 51 |
| 22 | 10-Oct | 723.80 | 734.95 | 718.55 | 721.95 | 727.45 | 0.18 | 5,818.00 | 485,326 | 3.80 | 186,366 | 2.48 | 13.56 | 62 |
| 23 | 09-Oct | 712.95 | 724.00 | 708.00 | 720.65 | 715.52 | 1.39 | 5,807.53 | 359,177 | 2.81 | 117,538 | 1.57 | 8.41 | 39 |
| 24 | 08-Oct | 707.05 | 723.75 | 705.00 | 710.75 | 714.47 | -0.01 | 5,727.74 | 522,485 | 4.09 | 131,242 | 1.75 | 9.38 | 43 |
| 25 | 07-Oct | 726.00 | 726.10 | 708.40 | 710.80 | 715.24 | -1.71 | 5,728.15 | 265,839 | 2.08 | 101,279 | 1.35 | 7.24 | 34 |
| 26 | 06-Oct | 727.00 | 737.50 | 716.80 | 723.20 | 726.80 | -0.36 | 5,828.08 | 686,813 | 5.38 | 239,473 | 3.19 | 17.40 | 79 |
| 27 | 03-Oct | 697.90 | 731.15 | 695.00 | 725.80 | 714.58 | 5.03 | 5,849.03 | 972,936 | 7.62 | 299,497 | 3.99 | 21.40 | 99 |
| 28 | 01-Oct | 671.90 | 700.00 | 670.55 | 691.05 | 687.27 | 3.00 | 5,568.99 | 537,471 | 4.21 | 150,762 | 2.01 | 10.36 | 50 |
| 29 | 30-Sep | 673.00 | 682.10 | 661.00 | 670.90 | 671.01 | 0.01 | 5,406.60 | 290,989 | 2.28 | 106,410 | 1.42 | 7.14 | 35 |
| 30 | 29-Sep | 697.35 | 709.80 | 666.00 | 670.80 | 685.97 | -3.45 | 5,405.80 | 698,253 | 5.47 | 272,748 | 3.63 | 18.71 | 90 |
| 31 | 26-Sep | 713.80 | 723.75 | 690.00 | 694.80 | 706.49 | -2.21 | 5,599.21 | 558,875 | 4.38 | 146,569 | 1.95 | 10.35 | 49 |
| 32 | 25-Sep | 705.05 | 726.00 | 703.00 | 710.50 | 715.93 | 0.17 | 5,725.73 | 425,068 | 3.33 | 137,922 | 1.84 | 9.87 | 46 |
| 33 | 24-Sep | 709.85 | 722.00 | 704.50 | 709.30 | 712.12 | -0.52 | 5,716.06 | 397,284 | 3.11 | 165,785 | 2.21 | 11.81 | 55 |
| 34 | 23-Sep | 735.75 | 736.60 | 711.55 | 713.00 | 719.39 | -2.89 | 5,745.00 | 517,247 | 4.05 | 247,250 | 3.29 | 17.79 | 82 |
| 35 | 22-Sep | 746.05 | 759.95 | 730.00 | 734.25 | 742.57 | -1.84 | 5,917.12 | 485,725 | 3.81 | 185,476 | 2.47 | 13.77 | 61 |
| 36 | 19-Sep | 738.00 | 752.75 | 732.50 | 748.05 | 745.51 | 1.05 | 6,028.34 | 469,701 | 3.68 | 156,769 | 2.09 | 11.69 | 52 |
| 37 | 18-Sep | 751.45 | 753.45 | 736.60 | 740.25 | 742.81 | -1.02 | 5,965.48 | 662,376 | 5.19 | 175,064 | 2.33 | 13.00 | 58 |
| 38 | 17-Sep | 739.00 | 765.00 | 733.00 | 747.85 | 750.48 | 1.24 | 6,026.72 | 1,199,163 | 9.40 | 357,154 | 4.76 | 26.80 | 118 |
| 39 | 16-Sep | 729.00 | 743.40 | 711.10 | 738.70 | 732.53 | 2.27 | 5,952.99 | 1,289,368 | 10.10 | 362,559 | 4.83 | 26.56 | 120 |
| 40 | 15-Sep | 694.70 | 737.65 | 694.00 | 722.30 | 716.03 | 4.34 | 5,820.82 | 2,101,193 | 16.46 | 534,783 | 7.12 | 38.29 | 177 |
| 41 | 12-Sep | 659.85 | 696.00 | 659.15 | 692.25 | 682.89 | 5.85 | 5,578.66 | 1,848,040 | 14.48 | 455,419 | 6.07 | 31.10 | 151 |
| 42 | 11-Sep | 665.80 | 674.90 | 650.80 | 654.00 | 661.52 | -1.42 | 5,270.00 | 351,958 | 2.76 | 138,774 | 1.85 | 9.18 | 46 |
| 43 | 10-Sep | 645.00 | 667.00 | 645.00 | 663.40 | 659.50 | 2.93 | 5,346.16 | 382,739 | 3.00 | 148,198 | 1.97 | 9.77 | 49 |
| 44 | 09-Sep | 647.95 | 655.90 | 641.25 | 644.50 | 647.67 | -0.38 | 5,193.85 | 194,815 | 1.53 | 77,027 | 1.03 | 4.99 | 26 |
| 45 | 08-Sep | 661.45 | 662.95 | 641.00 | 646.95 | 650.47 | -2.12 | 5,213.60 | 351,034 | 2.75 | 174,605 | 2.33 | 11.36 | 58 |
| 46 | 05-Sep | 668.10 | 668.10 | 654.25 | 660.95 | 660.74 | -0.71 | 5,326.42 | 224,131 | 1.76 | 79,300 | 1.06 | 5.24 | 26 |
| 47 | 04-Sep | 673.90 | 682.10 | 658.95 | 665.65 | 669.77 | 0.19 | 5,364.30 | 414,439 | 3.25 | 177,066 | 2.36 | 11.86 | 59 |
| 48 | 03-Sep | 669.55 | 677.00 | 660.15 | 664.40 | 667.52 | -0.80 | 5,354.22 | 291,323 | 2.28 | 135,815 | 1.81 | 9.07 | 45 |
| 49 | 02-Sep | 667.60 | 683.00 | 659.40 | 669.75 | 671.89 | 1.06 | 5,397.34 | 449,158 | 3.52 | 153,933 | 2.05 | 10.34 | 51 |
| 50 | 01-Sep | 648.50 | 669.00 | 642.00 | 662.75 | 655.82 | 2.17 | 5,340.93 | 374,414 | 2.93 | 121,657 | 1.62 | 7.98 | 40 |
| 51 | 29-Aug | 640.00 | 655.95 | 633.90 | 648.70 | 647.56 | 1.30 | 5,227.70 | 372,085 | 2.92 | 92,327 | 1.23 | 5.98 | 31 |
| 52 | 28-Aug | 650.00 | 662.00 | 635.20 | 640.40 | 650.49 | -1.75 | 5,160.81 | 358,761 | 2.81 | 138,077 | 1.84 | 8.98 | 46 |
| 53 | 26-Aug | 672.45 | 673.75 | 649.95 | 651.80 | 655.31 | -3.07 | 5,252.68 | 453,527 | 3.55 | 278,135 | 3.71 | 18.23 | 92 |
| 54 | 25-Aug | 692.00 | 692.00 | 666.00 | 672.45 | 673.33 | -1.67 | 5,419.10 | 421,283 | 3.30 | 204,775 | 2.73 | 13.79 | 68 |
| 55 | 22-Aug | 682.05 | 709.45 | 674.60 | 683.85 | 691.03 | 0.69 | 5,510.96 | 975,943 | 7.65 | 314,298 | 4.19 | 21.72 | 104 |
| 56 | 21-Aug | 680.55 | 692.25 | 672.00 | 679.15 | 682.37 | -0.29 | 5,473.09 | 527,981 | 4.14 | 186,536 | 2.49 | 12.73 | 62 |
| 57 | 20-Aug | 682.85 | 690.00 | 675.00 | 681.10 | 684.18 | 0.05 | 5,488.80 | 335,115 | 2.63 | 137,027 | 1.83 | 9.38 | 45 |
| 58 | 19-Aug | 679.85 | 683.05 | 670.30 | 680.75 | 677.77 | 0.66 | 5,485.98 | 276,910 | 2.17 | 123,544 | 1.65 | 8.37 | 41 |
| 59 | 18-Aug | 676.95 | 682.45 | 663.95 | 676.30 | 672.67 | 1.36 | 5,450.12 | 476,420 | 3.73 | 194,995 | 2.60 | 13.12 | 65 |
| 60 | 14-Aug | 670.70 | 671.90 | 658.00 | 667.25 | 664.58 | -0.48 | 5,377.19 | 235,135 | 1.84 | 101,121 | 1.35 | 6.72 | 33 |
| 61 | 13-Aug | 659.95 | 672.60 | 655.20 | 670.45 | 664.93 | 2.15 | 5,402.98 | 505,055 | 3.96 | 221,844 | 2.96 | 14.75 | 73 |
| 62 | 12-Aug | 652.00 | 663.00 | 644.00 | 656.35 | 654.76 | 0.57 | 5,289.35 | 356,504 | 2.79 | 130,628 | 1.74 | 8.55 | 43 |
| 63 | 11-Aug | 631.95 | 672.80 | 611.30 | 652.60 | 649.88 | 4.50 | 5,259.13 | 989,027 | 7.75 | 319,728 | 4.26 | 20.78 | 108 |
| 64 | 08-Aug | 655.95 | 656.30 | 621.00 | 624.50 | 632.62 | -3.87 | 5,032.68 | 430,239 | 3.37 | 215,190 | 2.87 | 13.61 | 73 |
| 65 | 07-Aug | 642.00 | 657.40 | 633.00 | 649.65 | 646.70 | 0.95 | 5,235.36 | 471,361 | 3.69 | 141,858 | 1.89 | 9.17 | 48 |
| 66 | 06-Aug | 659.85 | 667.90 | 638.20 | 643.55 | 646.90 | -1.23 | 5,186.20 | 438,974 | 3.44 | 183,931 | 2.45 | 11.90 | 62 |
| 67 | 05-Aug | 652.00 | 665.65 | 645.50 | 651.55 | 654.45 | 1.51 | 5,250.67 | 522,115 | 4.09 | 198,233 | 2.64 | 12.97 | 67 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE