| 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: 662.06 | Low52 Price: 404.7 | Barrier: 666.8; Drift%: -4.12 |
| Basic Industry: Aerospace & Defense | Total Equity: 80,587,330 | Low52 Date: 03-Mar-2025 | SHP: 53.74 / 6.85 / 1.94 / 37.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 64 | ||||
| High/Low Price | Quarter: 1,175.0 / 809.4 | Month: 1,735.0 / 655.0 | Week: 672.8 / 611.3 | Day: 662.0 / 635.2 | Sis67: 144 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 650.00 | 662.00 | 635.20 | 640.40 | 650.49 | -1.75 | 5,160.81 | 358,761 | 1.53 | 138,077 | 1.37 | 8.98 | 46 |
| 2 | 26-Aug | 672.45 | 673.75 | 649.95 | 651.80 | 655.31 | -3.07 | 5,252.68 | 453,527 | 1.93 | 278,135 | 2.75 | 18.23 | 92 |
| 3 | 25-Aug | 692.00 | 692.00 | 666.00 | 672.45 | 673.33 | -1.67 | 5,419.10 | 421,283 | 1.79 | 204,775 | 2.03 | 13.79 | 68 |
| 4 | 22-Aug | 682.05 | 709.45 | 674.60 | 683.85 | 691.03 | 0.69 | 5,510.96 | 975,943 | 4.15 | 314,298 | 3.11 | 21.72 | 104 |
| 5 | 21-Aug | 680.55 | 692.25 | 672.00 | 679.15 | 682.37 | -0.29 | 5,473.09 | 527,981 | 2.25 | 186,536 | 1.84 | 12.73 | 62 |
| 6 | 20-Aug | 682.85 | 690.00 | 675.00 | 681.10 | 684.18 | 0.05 | 5,488.80 | 335,115 | 1.43 | 137,027 | 1.36 | 9.38 | 45 |
| 7 | 19-Aug | 679.85 | 683.05 | 670.30 | 680.75 | 677.77 | 0.66 | 5,485.98 | 276,910 | 1.18 | 123,544 | 1.22 | 8.37 | 41 |
| 8 | 18-Aug | 676.95 | 682.45 | 663.95 | 676.30 | 672.67 | 1.36 | 5,450.12 | 476,420 | 2.03 | 194,995 | 1.93 | 13.12 | 65 |
| 9 | 14-Aug | 670.70 | 671.90 | 658.00 | 667.25 | 664.58 | -0.48 | 5,377.19 | 235,135 | 1.00 | 101,121 | 1.00 | 6.72 | 33 |
| 10 | 13-Aug | 659.95 | 672.60 | 655.20 | 670.45 | 664.93 | 2.15 | 5,402.98 | 505,055 | 2.15 | 221,844 | 2.19 | 14.75 | 73 |
| 11 | 12-Aug | 652.00 | 663.00 | 644.00 | 656.35 | 654.76 | 0.57 | 5,289.35 | 356,504 | 1.52 | 130,628 | 1.29 | 8.55 | 43 |
| 12 | 11-Aug | 631.95 | 672.80 | 611.30 | 652.60 | 649.88 | 4.50 | 5,259.13 | 989,027 | 4.21 | 319,728 | 3.16 | 20.78 | 108 |
| 13 | 08-Aug | 655.95 | 656.30 | 621.00 | 624.50 | 632.62 | -3.87 | 5,032.68 | 430,239 | 1.83 | 215,190 | 2.13 | 13.61 | 73 |
| 14 | 07-Aug | 642.00 | 657.40 | 633.00 | 649.65 | 646.70 | 0.95 | 5,235.36 | 471,361 | 2.00 | 141,858 | 1.40 | 9.17 | 48 |
| 15 | 06-Aug | 659.85 | 667.90 | 638.20 | 643.55 | 646.90 | -1.23 | 5,186.20 | 438,974 | 1.87 | 183,931 | 1.82 | 11.90 | 62 |
| 16 | 05-Aug | 652.00 | 665.65 | 645.50 | 651.55 | 654.45 | 1.51 | 5,250.67 | 522,115 | 2.22 | 198,233 | 1.96 | 12.97 | 67 |
| 17 | 04-Aug | 620.25 | 653.00 | 608.60 | 641.85 | 627.57 | 1.58 | 5,172.50 | 948,917 | 4.04 | 457,696 | 4.53 | 28.72 | 154 |
| 18 | 01-Aug | 664.50 | 666.80 | 621.70 | 631.85 | 644.73 | -4.51 | 5,091.91 | 554,766 | 2.36 | 277,244 | 2.74 | 17.87 | 93 |
| 19 | 31-Jul | 674.90 | 683.00 | 655.00 | 661.70 | 669.63 | -3.37 | 5,332.46 | 598,464 | 2.55 | 289,124 | 2.86 | 19.36 | 97 |
| 20 | 30-Jul | 678.10 | 695.90 | 678.10 | 684.80 | 686.73 | 1.60 | 5,518.62 | 586,366 | 2.49 | 220,918 | 2.18 | 15.17 | 74 |
| 21 | 29-Jul | 699.40 | 700.90 | 660.70 | 674.00 | 672.56 | -4.36 | 5,431.00 | 1,262,857 | 5.37 | 517,632 | 5.12 | 34.81 | 174 |
| 22 | 28-Jul | 771.40 | 773.90 | 704.70 | 704.70 | 723.25 | -10.00 | 5,678.99 | 1,370,005 | 5.83 | 656,216 | 6.49 | 47.46 | 221 |
| 23 | 25-Jul | 811.00 | 811.80 | 775.00 | 783.00 | 788.21 | -3.29 | 6,309.00 | 524,075 | 2.23 | 151,661 | 1.50 | 11.95 | 51 |
| 24 | 24-Jul | 797.80 | 815.00 | 795.80 | 809.60 | 803.09 | 1.48 | 6,524.35 | 323,365 | 1.38 | 139,774 | 1.38 | 11.23 | 47 |
| 25 | 23-Jul | 812.00 | 815.40 | 795.20 | 797.80 | 800.61 | -1.69 | 6,429.26 | 328,455 | 1.40 | 143,279 | 1.42 | 11.47 | 48 |
| 26 | 22-Jul | 800.00 | 820.00 | 790.70 | 811.50 | 809.23 | 4.72 | 6,539.66 | 906,828 | 3.86 | 263,873 | 2.61 | 21.35 | 89 |
| 27 | 21-Jul | 794.90 | 795.80 | 772.00 | 774.90 | 779.02 | -2.58 | 6,244.71 | 545,303 | 2.32 | 250,939 | 2.48 | 19.55 | 85 |
| 28 | 18-Jul | 807.70 | 814.20 | 792.50 | 795.40 | 798.21 | -1.52 | 6,409.92 | 254,325 | 1.08 | 122,321 | 1.21 | 9.76 | 41 |
| 29 | 17-Jul | 812.70 | 816.90 | 805.00 | 807.70 | 809.78 | 0.01 | 6,509.04 | 258,927 | 1.10 | 113,564 | 1.12 | 9.20 | 38 |
| 30 | 16-Jul | 813.90 | 815.60 | 805.10 | 807.60 | 810.37 | -0.10 | 6,508.23 | 322,568 | 1.37 | 114,955 | 1.14 | 9.32 | 39 |
| 31 | 15-Jul | 794.10 | 812.90 | 789.00 | 808.40 | 804.95 | 1.88 | 6,514.68 | 448,573 | 1.91 | 172,989 | 1.71 | 13.92 | 58 |
| 32 | 14-Jul | 811.00 | 813.00 | 787.20 | 793.50 | 796.47 | -2.42 | 6,394.60 | 673,317 | 2.86 | 275,567 | 2.73 | 21.95 | 93 |
| 33 | 11-Jul | 835.00 | 843.80 | 810.00 | 813.20 | 822.60 | -2.77 | 6,553.36 | 665,297 | 2.83 | 249,929 | 2.47 | 20.56 | 84 |
| 34 | 10-Jul | 855.00 | 861.90 | 827.20 | 836.40 | 841.79 | -1.68 | 6,740.32 | 806,700 | 3.43 | 322,938 | 3.19 | 27.18 | 109 |
| 35 | 09-Jul | 858.10 | 866.80 | 843.30 | 850.70 | 854.10 | -1.20 | 6,855.56 | 817,987 | 3.48 | 300,247 | 2.97 | 25.64 | 101 |
| 36 | 08-Jul | 897.00 | 897.00 | 852.20 | 861.00 | 865.88 | -2.72 | 6,938.00 | 1,369,081 | 5.82 | 572,914 | 5.67 | 49.61 | 193 |
| 37 | 07-Jul | 934.00 | 942.00 | 860.40 | 885.10 | 886.75 | -5.19 | 7,132.78 | 3,459,684 | 14.71 | 974,272 | 9.63 | 86.39 | 328 |
| 38 | 04-Jul | 858.00 | 933.60 | 856.00 | 933.60 | 923.32 | -45.00 | 7,523.63 | 4,770,643 | 20.29 | 1,002,020 | 9.91 | 92.52 | 338 |
| 39 | 03-Jul | 1,714.00 | 1,735.00 | 1,685.60 | 1,697.60 | 1,713.75 | 0.08 | 13,680.51 | 857,516 | 3.65 | 339,500 | 3.36 | 58.18 | 229 |
| 40 | 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 | 5.07 | 456,883 | 4.52 | 76.87 | 308 |
| 41 | 01-Jul | 1,597.60 | 1,635.00 | 1,597.60 | 1,627.40 | 1,621.76 | 1.87 | 13,114.78 | 448,364 | 1.91 | 163,604 | 1.62 | 26.53 | 110 |
| 42 | 30-Jun | 1,641.90 | 1,654.70 | 1,590.00 | 1,597.50 | 1,617.37 | -1.99 | 12,873.83 | 712,600 | 3.03 | 369,930 | 3.66 | 59.83 | 249 |
| 43 | 27-Jun | 1,628.00 | 1,635.30 | 1,612.90 | 1,629.90 | 1,627.68 | 1.04 | 13,134.93 | 299,238 | 1.27 | 132,540 | 1.31 | 21.57 | 89 |
| 44 | 26-Jun | 1,600.00 | 1,637.90 | 1,588.00 | 1,613.20 | 1,613.73 | 1.29 | 13,000.35 | 501,927 | 2.13 | 156,973 | 1.55 | 25.33 | 106 |
| 45 | 25-Jun | 1,655.00 | 1,663.70 | 1,575.00 | 1,592.70 | 1,598.65 | -3.31 | 12,835.14 | 820,404 | 3.49 | 369,898 | 3.66 | 59.13 | 249 |
| 46 | 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 | 5.24 | 503,456 | 4.98 | 84.07 | 339 |
| 47 | 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 | 7.92 | 595,985 | 5.89 | 102.44 | 402 |
| 48 | 20-Jun | 1,640.00 | 1,669.00 | 1,618.80 | 1,654.20 | 1,645.54 | 1.35 | 13,330.76 | 686,467 | 2.92 | 168,700 | 1.67 | 27.76 | 114 |
| 49 | 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 | 9.82 | 488,941 | 4.84 | 81.72 | 330 |
| 50 | 18-Jun | 1,635.10 | 1,658.00 | 1,616.20 | 1,632.40 | 1,642.25 | 0.18 | 13,155.08 | 435,586 | 1.85 | 148,445 | 1.47 | 24.38 | 100 |
| 51 | 17-Jun | 1,633.90 | 1,660.00 | 1,620.40 | 1,629.50 | 1,640.92 | -0.18 | 13,131.71 | 461,281 | 1.96 | 170,195 | 1.68 | 27.93 | 115 |
| 52 | 16-Jun | 1,640.10 | 1,660.00 | 1,604.90 | 1,632.40 | 1,632.58 | 0.44 | 13,155.08 | 532,071 | 2.26 | 156,001 | 1.54 | 25.47 | 105 |
| 53 | 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 | 4.50 | 319,840 | 3.16 | 51.78 | 216 |
| 54 | 12-Jun | 1,613.90 | 1,619.50 | 1,571.00 | 1,580.00 | 1,593.79 | -1.63 | 12,732.00 | 412,542 | 1.75 | 140,129 | 1.39 | 22.33 | 94 |
| 55 | 11-Jun | 1,627.00 | 1,643.90 | 1,569.10 | 1,606.20 | 1,611.79 | -0.78 | 12,943.94 | 616,006 | 2.62 | 252,568 | 2.50 | 40.71 | 170 |
| 56 | 10-Jun | 1,616.90 | 1,637.00 | 1,606.10 | 1,618.90 | 1,619.10 | 0.70 | 13,046.28 | 507,421 | 2.16 | 195,232 | 1.93 | 31.61 | 132 |
| 57 | 09-Jun | 1,654.70 | 1,660.90 | 1,601.00 | 1,607.60 | 1,615.93 | -2.40 | 12,955.22 | 662,490 | 2.82 | 330,449 | 3.27 | 53.40 | 223 |
| 58 | 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 | 6.19 | 616,238 | 6.09 | 103.93 | 415 |
| 59 | 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 | 9.97 | 849,125 | 8.40 | 143.74 | 572 |
| 60 | 04-Jun | 1,611.20 | 1,664.30 | 1,607.90 | 1,623.50 | 1,633.95 | 1.34 | 13,083.35 | 845,359 | 3.60 | 278,817 | 2.76 | 45.56 | 188 |
| 61 | 03-Jun | 1,597.00 | 1,639.00 | 1,597.00 | 1,602.00 | 1,616.87 | 0.56 | 12,910.00 | 502,133 | 2.14 | 176,323 | 1.74 | 28.51 | 119 |
| 62 | 02-Jun | 1,601.00 | 1,621.00 | 1,588.00 | 1,593.10 | 1,602.21 | -0.78 | 12,838.37 | 439,683 | 1.87 | 159,959 | 1.58 | 25.63 | 108 |
| 63 | 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 | 5.20 | 384,787 | 3.81 | 62.81 | 259 |
| 64 | 29-May | 1,622.00 | 1,652.60 | 1,612.10 | 1,626.10 | 1,630.43 | 0.65 | 13,104.31 | 565,019 | 2.40 | 224,858 | 2.22 | 36.66 | 152 |
| 65 | 28-May | 1,634.00 | 1,639.50 | 1,605.70 | 1,615.60 | 1,622.68 | -0.54 | 13,019.69 | 688,936 | 2.93 | 259,861 | 2.57 | 42.17 | 178 |
| 66 | 27-May | 1,624.40 | 1,655.00 | 1,616.10 | 1,624.40 | 1,639.78 | 0.00 | 13,090.61 | 938,175 | 3.99 | 351,143 | 3.47 | 57.58 | 241 |
| 67 | 26-May | 1,645.00 | 1,652.50 | 1,611.00 | 1,624.40 | 1,632.13 | -0.76 | 13,090.61 | 788,192 | 3.35 | 251,653 | 2.49 | 41.07 | 173 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE