| Macro-sector: Industrials | Band: 20 | High52 Price: 832.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: | Low52 Price: 231.15 | Barrier: 663.05; Drift%: 0.73 |
| Basic Industry: Aerospace & Defense | Total Equity: 37,696,475 | Low52 Date: 18-Mar-2025 | SHP: 74.8 / 1.5 / 2.42 / 21.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 498.8 / 231.15 | Month: 832.0 / 680.0 | Week: 696.0 / 642.15 | Day: 684.9 / 662.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 670.00 | 684.90 | 662.75 | 667.95 | 673.84 | -0.71 | 2,517.94 | 76,366 | 7.35 | 33,569 | 4.63 | 2.26 | 42 |
| 2 | 11-Nov | 694.20 | 694.20 | 655.05 | 672.75 | 675.17 | -5.58 | 2,536.03 | 249,811 | 24.04 | 96,574 | 13.32 | 6.52 | 120 |
| 3 | 10-Nov | 679.95 | 735.00 | 679.90 | 712.50 | 709.36 | 5.21 | 2,685.87 | 280,512 | 27.00 | 108,379 | 14.95 | 7.69 | 135 |
| 4 | 07-Nov | 611.85 | 698.90 | 600.45 | 677.20 | 672.97 | 10.63 | 2,552.81 | 630,789 | 60.71 | 100,002 | 13.79 | 6.73 | 125 |
| 5 | 06-Nov | 626.15 | 635.45 | 610.00 | 612.15 | 621.80 | -2.24 | 2,307.59 | 45,765 | 4.40 | 22,157 | 3.06 | 1.38 | 28 |
| 6 | 04-Nov | 643.70 | 647.00 | 621.10 | 626.15 | 634.32 | -2.73 | 2,360.36 | 42,126 | 4.05 | 24,208 | 3.34 | 1.54 | 30 |
| 7 | 03-Nov | 663.05 | 663.05 | 640.00 | 643.70 | 647.29 | -1.95 | 2,426.52 | 40,421 | 3.89 | 23,352 | 3.22 | 1.51 | 29 |
| 8 | 31-Oct | 659.50 | 669.85 | 648.20 | 656.50 | 656.72 | 0.54 | 2,474.77 | 47,413 | 4.56 | 23,063 | 3.18 | 1.51 | 29 |
| 9 | 30-Oct | 675.00 | 696.00 | 642.50 | 652.95 | 671.35 | -1.28 | 2,461.39 | 146,716 | 14.12 | 52,051 | 7.18 | 3.49 | 65 |
| 10 | 29-Oct | 675.00 | 680.85 | 657.30 | 661.40 | 665.98 | -2.98 | 2,493.24 | 40,448 | 3.89 | 19,705 | 2.72 | 1.31 | 25 |
| 11 | 28-Oct | 659.00 | 688.00 | 649.25 | 681.70 | 669.52 | 5.56 | 2,569.77 | 109,985 | 10.59 | 55,473 | 7.65 | 3.71 | 69 |
| 12 | 27-Oct | 653.95 | 655.45 | 642.15 | 645.80 | 647.92 | -0.50 | 2,434.44 | 35,130 | 3.38 | 19,492 | 2.69 | 1.26 | 24 |
| 13 | 24-Oct | 660.40 | 669.15 | 642.00 | 649.05 | 653.01 | -1.72 | 2,446.69 | 81,570 | 7.85 | 35,931 | 4.96 | 2.35 | 45 |
| 14 | 23-Oct | 695.00 | 695.00 | 654.90 | 660.40 | 667.69 | -2.75 | 2,489.48 | 30,688 | 2.95 | 16,042 | 2.21 | 1.07 | 20 |
| 15 | 21-Oct | 667.00 | 685.00 | 667.00 | 679.05 | 677.76 | 1.97 | 2,559.78 | 10,389 | 1.00 | 7,250 | 1.00 | 0.49 | 9 |
| 16 | 20-Oct | 673.00 | 677.30 | 661.10 | 665.90 | 667.49 | 1.21 | 2,510.21 | 46,250 | 4.45 | 15,947 | 2.20 | 1.06 | 20 |
| 17 | 17-Oct | 672.50 | 678.50 | 652.10 | 657.95 | 665.19 | -3.14 | 2,480.24 | 58,561 | 5.64 | 33,615 | 4.64 | 2.24 | 42 |
| 18 | 16-Oct | 681.00 | 687.65 | 676.30 | 679.30 | 681.06 | -0.24 | 2,560.72 | 35,999 | 3.46 | 17,899 | 2.47 | 1.22 | 22 |
| 19 | 15-Oct | 671.90 | 695.00 | 662.20 | 680.95 | 677.71 | 2.49 | 2,566.94 | 55,792 | 5.37 | 22,842 | 3.15 | 1.55 | 28 |
| 20 | 14-Oct | 680.00 | 687.90 | 658.80 | 664.40 | 671.53 | -2.85 | 2,504.55 | 64,898 | 6.25 | 32,484 | 4.48 | 2.18 | 40 |
| 21 | 13-Oct | 686.60 | 700.00 | 675.00 | 683.90 | 681.77 | -1.89 | 2,578.06 | 68,981 | 6.64 | 23,412 | 3.23 | 1.60 | 29 |
| 22 | 10-Oct | 686.00 | 704.15 | 680.80 | 697.10 | 693.73 | 1.34 | 2,627.82 | 48,743 | 4.69 | 22,923 | 3.16 | 1.59 | 29 |
| 23 | 09-Oct | 701.90 | 714.75 | 684.00 | 687.90 | 694.24 | -1.72 | 2,593.14 | 124,445 | 11.98 | 49,825 | 6.87 | 3.46 | 62 |
| 24 | 08-Oct | 691.00 | 704.00 | 675.55 | 699.95 | 691.69 | 0.98 | 2,638.56 | 111,461 | 10.73 | 44,482 | 6.13 | 3.08 | 55 |
| 25 | 07-Oct | 709.55 | 724.00 | 688.25 | 693.15 | 705.25 | -1.18 | 2,612.93 | 119,741 | 11.52 | 43,578 | 6.01 | 3.07 | 54 |
| 26 | 06-Oct | 722.10 | 729.90 | 688.55 | 701.45 | 705.30 | -3.15 | 2,644.22 | 126,296 | 12.16 | 51,416 | 7.09 | 3.63 | 64 |
| 27 | 03-Oct | 749.90 | 749.90 | 716.90 | 724.30 | 732.38 | -1.68 | 2,730.36 | 74,839 | 7.20 | 28,530 | 3.93 | 2.09 | 36 |
| 28 | 01-Oct | 707.00 | 743.30 | 704.85 | 736.70 | 722.23 | 3.80 | 2,777.10 | 87,668 | 8.44 | 32,140 | 4.43 | 2.32 | 40 |
| 29 | 30-Sep | 721.95 | 736.20 | 705.10 | 709.70 | 717.90 | -0.13 | 2,675.32 | 92,070 | 8.86 | 28,969 | 4.00 | 2.08 | 36 |
| 30 | 29-Sep | 733.80 | 755.35 | 705.00 | 710.65 | 726.04 | -2.59 | 2,678.90 | 153,762 | 14.80 | 55,377 | 7.64 | 4.02 | 69 |
| 31 | 26-Sep | 772.90 | 773.55 | 710.55 | 729.55 | 738.05 | -5.55 | 2,750.15 | 296,089 | 28.50 | 111,325 | 15.35 | 8.22 | 139 |
| 32 | 25-Sep | 781.20 | 804.95 | 763.20 | 772.40 | 783.53 | -1.13 | 2,911.68 | 135,748 | 13.07 | 48,155 | 6.64 | 3.77 | 60 |
| 33 | 24-Sep | 787.30 | 794.40 | 766.40 | 781.20 | 782.39 | 0.26 | 2,944.85 | 109,986 | 10.59 | 33,030 | 4.56 | 2.58 | 41 |
| 34 | 23-Sep | 798.20 | 808.00 | 772.85 | 779.15 | 783.28 | -1.88 | 2,937.12 | 143,673 | 13.83 | 52,244 | 7.21 | 4.09 | 65 |
| 35 | 22-Sep | 765.00 | 832.00 | 751.00 | 794.05 | 798.47 | 5.81 | 2,993.29 | 905,144 | 87.12 | 159,088 | 21.94 | 12.70 | 198 |
| 36 | 19-Sep | 749.70 | 764.00 | 740.00 | 750.45 | 752.45 | 0.59 | 2,828.93 | 79,765 | 7.68 | 29,641 | 4.09 | 2.23 | 37 |
| 37 | 18-Sep | 744.90 | 772.50 | 738.00 | 746.05 | 753.98 | 1.39 | 2,812.35 | 166,990 | 16.07 | 46,364 | 6.39 | 3.50 | 58 |
| 38 | 17-Sep | 730.00 | 756.95 | 730.00 | 735.85 | 742.00 | 1.06 | 2,773.90 | 96,117 | 9.25 | 28,724 | 3.96 | 2.00 | 36 |
| 39 | 16-Sep | 750.00 | 763.90 | 720.40 | 728.15 | 743.07 | -1.89 | 2,744.87 | 152,511 | 14.68 | 48,800 | 6.73 | 3.63 | 61 |
| 40 | 15-Sep | 745.95 | 753.50 | 720.05 | 742.20 | 735.57 | -0.50 | 2,797.83 | 164,113 | 15.80 | 52,510 | 7.24 | 3.86 | 65 |
| 41 | 12-Sep | 712.95 | 784.00 | 706.35 | 745.90 | 759.03 | 6.19 | 2,811.78 | 880,855 | 84.78 | 155,714 | 21.47 | 11.82 | 194 |
| 42 | 11-Sep | 693.80 | 716.15 | 691.35 | 702.45 | 703.76 | 1.25 | 2,647.99 | 75,018 | 7.22 | 25,641 | 3.54 | 1.80 | 32 |
| 43 | 10-Sep | 690.00 | 704.85 | 685.05 | 693.80 | 697.05 | 1.60 | 2,615.38 | 75,461 | 7.26 | 26,630 | 3.67 | 1.86 | 33 |
| 44 | 09-Sep | 714.40 | 714.40 | 680.00 | 682.85 | 691.97 | -3.87 | 2,574.10 | 106,400 | 10.24 | 52,860 | 7.29 | 3.66 | 66 |
| 45 | 08-Sep | 729.00 | 737.00 | 702.20 | 710.35 | 722.01 | -0.67 | 2,677.77 | 78,585 | 7.56 | 30,227 | 4.17 | 2.18 | 38 |
| 46 | 05-Sep | 708.20 | 725.00 | 704.20 | 715.15 | 714.31 | 0.98 | 2,695.86 | 77,368 | 7.45 | 25,174 | 3.47 | 1.80 | 31 |
| 47 | 04-Sep | 747.90 | 747.90 | 700.35 | 708.20 | 725.71 | -2.95 | 2,669.66 | 143,328 | 13.79 | 49,912 | 6.88 | 3.62 | 62 |
| 48 | 03-Sep | 701.15 | 778.90 | 701.05 | 729.75 | 750.03 | 5.12 | 2,750.90 | 1,073,580 | 103.33 | 168,128 | 23.19 | 12.61 | 209 |
| 49 | 02-Sep | 710.00 | 718.00 | 689.00 | 694.20 | 702.24 | 0.17 | 2,616.89 | 119,008 | 11.45 | 48,817 | 6.73 | 3.43 | 61 |
| 50 | 01-Sep | 685.00 | 710.00 | 682.00 | 693.05 | 699.48 | 3.16 | 2,612.55 | 216,376 | 20.83 | 80,331 | 11.08 | 5.62 | 100 |
| 51 | 29-Aug | 679.90 | 688.45 | 661.50 | 671.85 | 674.22 | -0.20 | 2,532.64 | 85,183 | 8.20 | 19,857 | 2.74 | 1.34 | 25 |
| 52 | 28-Aug | 648.00 | 686.50 | 639.45 | 673.20 | 668.89 | 3.37 | 2,537.73 | 143,083 | 13.77 | 36,511 | 5.04 | 2.44 | 45 |
| 53 | 26-Aug | 670.05 | 676.45 | 650.00 | 651.25 | 659.35 | -3.10 | 2,454.98 | 97,398 | 9.37 | 44,651 | 6.16 | 2.94 | 56 |
| 54 | 25-Aug | 692.35 | 697.95 | 670.00 | 672.10 | 684.64 | -1.47 | 2,533.58 | 115,309 | 11.10 | 30,225 | 4.17 | 2.07 | 38 |
| 55 | 22-Aug | 673.80 | 716.90 | 661.65 | 682.10 | 694.08 | 1.61 | 2,571.28 | 365,479 | 35.18 | 68,612 | 9.46 | 4.76 | 85 |
| 56 | 21-Aug | 687.45 | 706.95 | 666.25 | 671.30 | 689.71 | -2.18 | 2,530.56 | 148,703 | 14.31 | 49,667 | 6.85 | 3.43 | 62 |
| 57 | 20-Aug | 677.00 | 707.00 | 673.40 | 686.25 | 692.27 | 0.75 | 2,586.92 | 294,236 | 28.32 | 61,017 | 8.41 | 4.22 | 76 |
| 58 | 19-Aug | 714.90 | 735.00 | 674.35 | 681.15 | 703.23 | -4.41 | 2,567.70 | 505,236 | 48.63 | 116,395 | 16.05 | 8.19 | 145 |
| 59 | 18-Aug | 620.00 | 727.40 | 620.00 | 712.60 | 688.34 | 16.68 | 2,686.25 | 1,562,183 | 150.35 | 248,362 | 34.25 | 17.10 | 309 |
| 60 | 14-Aug | 584.00 | 636.00 | 570.60 | 610.75 | 613.87 | 4.03 | 2,302.31 | 400,559 | 38.55 | 95,839 | 13.22 | 5.88 | 119 |
| 61 | 13-Aug | 612.00 | 630.00 | 579.50 | 587.10 | 607.64 | -4.04 | 2,213.16 | 179,235 | 17.25 | 66,213 | 9.13 | 4.02 | 83 |
| 62 | 12-Aug | 595.35 | 635.00 | 590.35 | 611.80 | 620.62 | 2.58 | 2,306.27 | 255,075 | 24.55 | 67,806 | 9.35 | 4.21 | 84 |
| 63 | 11-Aug | 614.00 | 628.90 | 582.10 | 596.40 | 596.04 | -1.51 | 2,248.22 | 121,203 | 11.67 | 44,892 | 6.19 | 2.68 | 56 |
| 64 | 08-Aug | 589.95 | 643.60 | 589.85 | 605.55 | 626.30 | 2.66 | 2,282.71 | 576,998 | 55.53 | 116,911 | 16.12 | 7.32 | 146 |
| 65 | 07-Aug | 573.70 | 606.00 | 549.05 | 589.85 | 589.27 | 2.10 | 2,223.53 | 213,210 | 20.52 | 53,563 | 7.39 | 3.16 | 67 |
| 66 | 06-Aug | 600.00 | 623.90 | 575.00 | 577.70 | 590.53 | -2.67 | 2,177.73 | 102,541 | 9.87 | 41,567 | 5.73 | 2.45 | 52 |
| 67 | 05-Aug | 569.00 | 605.00 | 564.00 | 593.55 | 589.89 | 5.11 | 2,237.47 | 185,138 | 17.82 | 62,587 | 8.63 | 3.69 | 78 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE