| Macro-sector: Industrials | Band: 20 | High52 Price: 735.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 19-Aug-2025 | Bumper: 620.0; Drift%: 7.9 |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: | Low52 Price: 231.15 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 37,696,475 | Low52 Date: 18-Mar-2025 | SHP: 74.8 / 1.48 / 2.42 / 21.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 498.8 / 231.15 | Month: 619.4 / 405.5 | Week: 636.0 / 570.6 | Day: 686.5 / 639.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 648.00 | 686.50 | 639.45 | 673.20 | 668.89 | 3.37 | 2,537.73 | 143,083 | 156.89 | 36,511 | 36,511.00 | 2.44 | 45 |
| 2 | 26-Aug | 670.05 | 676.45 | 650.00 | 651.25 | 659.35 | -3.10 | 2,454.98 | 97,398 | 106.80 | 44,651 | 44,651.00 | 2.94 | 56 |
| 3 | 25-Aug | 692.35 | 697.95 | 670.00 | 672.10 | 684.64 | -1.47 | 2,533.58 | 115,309 | 126.44 | 30,225 | 30,225.00 | 2.07 | 38 |
| 4 | 22-Aug | 673.80 | 716.90 | 661.65 | 682.10 | 694.08 | 1.61 | 2,571.28 | 365,479 | 400.74 | 68,612 | 68,612.00 | 4.76 | 85 |
| 5 | 21-Aug | 687.45 | 706.95 | 666.25 | 671.30 | 689.71 | -2.18 | 2,530.56 | 148,703 | 163.05 | 49,667 | 49,667.00 | 3.43 | 62 |
| 6 | 20-Aug | 677.00 | 707.00 | 673.40 | 686.25 | 692.27 | 0.75 | 2,586.92 | 294,236 | 322.63 | 61,017 | 61,017.00 | 4.22 | 76 |
| 7 | 19-Aug | 714.90 | 735.00 | 674.35 | 681.15 | 703.23 | -4.41 | 2,567.70 | 505,236 | 553.99 | 116,395 | 116,395.00 | 8.19 | 145 |
| 8 | 18-Aug | 620.00 | 727.40 | 620.00 | 712.60 | 688.34 | 16.68 | 2,686.25 | 1,562,183 | 1,712.92 | 248,362 | 248,362.00 | 17.10 | 309 |
| 9 | 14-Aug | 584.00 | 636.00 | 570.60 | 610.75 | 613.87 | 4.03 | 2,302.31 | 400,559 | 439.21 | 95,839 | 95,839.00 | 5.88 | 119 |
| 10 | 13-Aug | 612.00 | 630.00 | 579.50 | 587.10 | 607.64 | -4.04 | 2,213.16 | 179,235 | 196.53 | 66,213 | 66,213.00 | 4.02 | 83 |
| 11 | 12-Aug | 595.35 | 635.00 | 590.35 | 611.80 | 620.62 | 2.58 | 2,306.27 | 255,075 | 279.69 | 67,806 | 67,806.00 | 4.21 | 84 |
| 12 | 11-Aug | 614.00 | 628.90 | 582.10 | 596.40 | 596.04 | -1.51 | 2,248.22 | 121,203 | 132.90 | 44,892 | 44,892.00 | 2.68 | 56 |
| 13 | 08-Aug | 589.95 | 643.60 | 589.85 | 605.55 | 626.30 | 2.66 | 2,282.71 | 576,998 | 632.67 | 116,911 | 116,911.00 | 7.32 | 146 |
| 14 | 07-Aug | 573.70 | 606.00 | 549.05 | 589.85 | 589.27 | 2.10 | 2,223.53 | 213,210 | 233.78 | 53,563 | 53,563.00 | 3.16 | 67 |
| 15 | 06-Aug | 600.00 | 623.90 | 575.00 | 577.70 | 590.53 | -2.67 | 2,177.73 | 102,541 | 112.44 | 41,567 | 41,567.00 | 2.45 | 52 |
| 16 | 05-Aug | 569.00 | 605.00 | 564.00 | 593.55 | 589.89 | 5.11 | 2,237.47 | 185,138 | 203.00 | 62,587 | 62,587.00 | 3.69 | 78 |
| 17 | 04-Aug | 585.95 | 596.85 | 559.20 | 564.70 | 572.77 | -3.26 | 2,128.72 | 57,306 | 62.84 | 26,020 | 26,020.00 | 1.49 | 32 |
| 18 | 01-Aug | 553.10 | 609.00 | 553.10 | 583.70 | 593.06 | 3.20 | 2,200.34 | 174,602 | 191.45 | 72,482 | 72,482.00 | 4.30 | 90 |
| 19 | 31-Jul | 555.20 | 578.90 | 555.20 | 565.60 | 562.71 | -1.58 | 2,132.11 | 54,598 | 59.87 | 29,427 | 29,427.00 | 1.66 | 37 |
| 20 | 30-Jul | 586.95 | 599.00 | 572.00 | 574.70 | 586.00 | -0.33 | 2,166.42 | 44,360 | 48.64 | 23,266 | 23,266.00 | 1.00 | 29 |
| 21 | 29-Jul | 562.60 | 607.00 | 539.95 | 576.60 | 574.47 | 2.48 | 2,173.58 | 163,551 | 179.33 | 43,357 | 43,357.00 | 2.49 | 54 |
| 22 | 28-Jul | 571.00 | 592.05 | 546.00 | 562.65 | 569.87 | -3.11 | 2,120.99 | 91,813 | 100.67 | 41,294 | 41,294.00 | 2.35 | 51 |
| 23 | 25-Jul | 570.00 | 598.70 | 555.60 | 580.70 | 578.88 | 0.95 | 2,189.03 | 65,661 | 72.00 | 27,615 | 27,615.00 | 1.60 | 34 |
| 24 | 24-Jul | 609.00 | 613.40 | 564.60 | 575.25 | 591.37 | -4.80 | 2,168.49 | 226,832 | 248.72 | 66,694 | 66,694.00 | 3.94 | 83 |
| 25 | 23-Jul | 518.05 | 619.40 | 518.05 | 604.25 | 593.97 | 16.65 | 2,277.81 | 1,318,147 | 1,445.34 | 249,044 | 249,044.00 | 14.79 | 310 |
| 26 | 22-Jul | 498.90 | 519.90 | 492.00 | 518.00 | 511.58 | 5.78 | 1,952.00 | 110,024 | 120.64 | 66,204 | 66,204.00 | 3.39 | 82 |
| 27 | 21-Jul | 462.00 | 501.75 | 460.00 | 489.70 | 486.11 | 5.48 | 1,846.00 | 66,567 | 72.99 | 38,976 | 38,976.00 | 1.89 | 49 |
| 28 | 18-Jul | 476.60 | 482.45 | 460.00 | 464.25 | 470.21 | -2.59 | 1,750.06 | 28,392 | 31.13 | 17,734 | 17,734.00 | 0.83 | 22 |
| 29 | 17-Jul | 468.00 | 482.00 | 456.10 | 476.60 | 473.21 | 2.41 | 1,796.61 | 30,710 | 33.67 | 18,432 | 18,432.00 | 0.87 | 23 |
| 30 | 16-Jul | 479.00 | 481.60 | 462.00 | 465.40 | 466.26 | -3.09 | 1,754.39 | 23,385 | 25.64 | 17,538 | 17,538.00 | 0.82 | 22 |
| 31 | 15-Jul | 481.05 | 495.00 | 472.10 | 480.25 | 482.76 | -0.17 | 1,810.37 | 29,765 | 32.64 | 23,070 | 23,070.00 | 1.11 | 29 |
| 32 | 14-Jul | 509.00 | 518.90 | 468.50 | 481.05 | 494.60 | -2.97 | 1,813.39 | 61,135 | 67.03 | 41,067 | 41,067.00 | 2.03 | 51 |
| 33 | 11-Jul | 479.00 | 497.00 | 479.00 | 495.80 | 490.53 | 4.08 | 1,868.99 | 61,292 | 67.21 | 0 | 0.00 | 0.00 | 76 |
| 34 | 10-Jul | 479.00 | 490.00 | 470.10 | 476.35 | 477.88 | 1.14 | 1,795.67 | 16,062 | 17.61 | 0 | 0.00 | 0.00 | 20 |
| 35 | 09-Jul | 476.00 | 482.00 | 465.10 | 471.00 | 471.85 | -0.08 | 1,775.00 | 12,605 | 13.82 | 0 | 0.00 | 0.00 | 16 |
| 36 | 08-Jul | 477.00 | 477.00 | 461.00 | 471.40 | 468.56 | 0.52 | 1,777.01 | 12,622 | 13.84 | 0 | 0.00 | 0.00 | 16 |
| 37 | 07-Jul | 469.70 | 470.00 | 455.00 | 468.95 | 465.82 | 4.08 | 1,767.78 | 28,708 | 31.48 | 0 | 0.00 | 0.00 | 36 |
| 38 | 04-Jul | 449.00 | 450.65 | 440.00 | 450.55 | 447.39 | 4.97 | 1,698.41 | 32,784 | 35.95 | 0 | 0.00 | 0.00 | 41 |
| 39 | 03-Jul | 423.00 | 433.00 | 413.00 | 429.20 | 424.26 | 1.86 | 1,617.93 | 10,340 | 11.34 | 0 | 0.00 | 0.00 | 13 |
| 40 | 02-Jul | 422.00 | 424.90 | 410.10 | 421.35 | 417.48 | 1.82 | 1,588.34 | 8,585 | 9.41 | 0 | 0.00 | 0.00 | 11 |
| 41 | 01-Jul | 436.90 | 436.90 | 405.50 | 413.80 | 419.26 | -0.80 | 1,559.88 | 17,174 | 18.83 | 0 | 0.00 | 0.00 | 21 |
| 42 | 30-Jun | 406.20 | 420.00 | 406.20 | 417.15 | 415.55 | 4.29 | 1,572.51 | 18,864 | 20.68 | 0 | 0.00 | 0.00 | 23 |
| 43 | 27-Jun | 398.50 | 401.00 | 396.00 | 400.00 | 399.97 | 0.38 | 1,507.00 | 3,501 | 3.84 | 0 | 0.00 | 0.00 | 4 |
| 44 | 26-Jun | 398.50 | 409.00 | 398.50 | 398.50 | 400.40 | -1.99 | 1,502.20 | 11,026 | 12.09 | 0 | 0.00 | 0.00 | 14 |
| 45 | 25-Jun | 412.00 | 412.00 | 406.60 | 406.60 | 406.81 | -2.00 | 1,532.74 | 4,735 | 5.19 | 0 | 0.00 | 0.00 | 6 |
| 46 | 24-Jun | 409.40 | 414.90 | 408.00 | 414.90 | 411.02 | 1.34 | 1,564.03 | 6,563 | 7.20 | 0 | 0.00 | 0.00 | 8 |
| 47 | 23-Jun | 393.40 | 409.40 | 393.40 | 409.40 | 398.20 | 1.99 | 1,543.29 | 11,476 | 12.58 | 0 | 0.00 | 0.00 | 14 |
| 48 | 20-Jun | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | -2.00 | 1,513.14 | 911 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 49 | 19-Jun | 424.95 | 424.95 | 409.60 | 409.60 | 420.30 | -2.00 | 1,544.05 | 3,069 | 3.37 | 0 | 0.00 | 0.00 | 4 |
| 50 | 18-Jun | 418.20 | 418.20 | 417.95 | 417.95 | 418.10 | 1.94 | 1,575.52 | 14,992 | 16.44 | 0 | 0.00 | 0.00 | 19 |
| 51 | 17-Jun | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.99 | 1,545.00 | 6,675 | 7.32 | 0 | 0.00 | 0.00 | 8 |
| 52 | 16-Jun | 402.00 | 402.65 | 400.00 | 402.00 | 402.02 | 0.87 | 1,515.00 | 10,317 | 11.31 | 0 | 0.00 | 0.00 | 13 |
| 53 | 13-Jun | 393.40 | 398.55 | 393.40 | 398.55 | 395.99 | 2.00 | 1,502.39 | 21,990 | 24.11 | 0 | 0.00 | 0.00 | 27 |
| 54 | 12-Jun | 390.00 | 390.75 | 390.00 | 390.75 | 390.68 | 2.00 | 1,472.99 | 2,123 | 2.33 | 0 | 0.00 | 0.00 | 3 |
| 55 | 11-Jun | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | 2.00 | 1,444.15 | 1,340 | 1.47 | 0 | 0.00 | 0.00 | 2 |
| 56 | 10-Jun | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 2.00 | 1,415.88 | 1,246 | 1.37 | 0 | 0.00 | 0.00 | 2 |
| 57 | 09-Jun | 368.25 | 368.25 | 368.00 | 368.25 | 368.25 | 1.99 | 1,388.17 | 3,809 | 4.18 | 0 | 0.00 | 0.00 | 5 |
| 58 | 06-Jun | 354.00 | 361.05 | 354.00 | 361.05 | 360.45 | 1.99 | 1,361.03 | 1,973 | 2.16 | 0 | 0.00 | 0.00 | 2 |
| 59 | 05-Jun | 354.00 | 357.00 | 354.00 | 354.00 | 354.69 | -1.67 | 1,334.00 | 7,581 | 8.31 | 0 | 0.00 | 0.00 | 9 |
| 60 | 04-Jun | 364.90 | 364.90 | 358.00 | 360.00 | 361.43 | -1.37 | 1,357.00 | 5,848 | 6.41 | 0 | 0.00 | 0.00 | 7 |
| 61 | 03-Jun | 366.00 | 370.10 | 365.00 | 365.00 | 366.33 | -1.62 | 1,375.00 | 11,933 | 13.08 | 0 | 0.00 | 0.00 | 15 |
| 62 | 02-Jun | 375.00 | 375.00 | 371.00 | 371.00 | 374.18 | -1.59 | 1,398.00 | 4,071 | 4.46 | 0 | 0.00 | 0.00 | 5 |
| 63 | 30-May | 378.00 | 378.00 | 370.05 | 377.00 | 375.84 | -0.01 | 1,421.00 | 6,494 | 7.12 | 0 | 0.00 | 0.00 | 8 |
| 64 | 29-May | 380.00 | 380.00 | 377.05 | 377.05 | 377.99 | -2.00 | 1,421.35 | 7,829 | 8.58 | 0 | 0.00 | 0.00 | 10 |
| 65 | 28-May | 376.85 | 384.75 | 376.85 | 384.75 | 379.97 | 0.07 | 1,450.37 | 12,588 | 13.80 | 0 | 0.00 | 0.00 | 16 |
| 66 | 27-May | 387.60 | 387.60 | 384.50 | 384.50 | 386.96 | -0.36 | 1,449.43 | 8,627 | 9.46 | 0 | 0.00 | 0.00 | 11 |
| 67 | 26-May | 386.20 | 386.20 | 371.60 | 385.90 | 380.50 | 1.91 | 1,454.71 | 11,521 | 12.63 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE