| Macro-sector: Industrials | Band: 20 | High52 Price: 840.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 28-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 2; VWAP21: | Low52 Price: 277.05 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 37,696,475 | Low52 Date: 08-Apr-2025 | SHP: 74.8 / 1.5 / 2.77 / 20.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 498.8 / 231.15 | Month: 817.0 / 620.05 | Week: 743.0 / 664.45 | Day: 780.0 / 740.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 750.00 | 780.00 | 740.55 | 766.10 | 764.49 | 2.21 | 2,887.93 | 61,935 | 3.80 | 34,467 | 4.87 | 2.63 | 44 |
| 2 | 06-Apr | 720.00 | 756.65 | 715.00 | 749.50 | 743.16 | 3.51 | 2,825.35 | 72,404 | 4.45 | 36,765 | 5.20 | 2.73 | 47 |
| 3 | 02-Apr | 705.00 | 735.45 | 685.00 | 724.10 | 709.77 | 2.19 | 2,729.60 | 38,351 | 2.35 | 18,302 | 2.59 | 1.30 | 23 |
| 4 | 01-Apr | 695.00 | 715.00 | 688.65 | 708.60 | 705.68 | 6.13 | 2,671.17 | 63,367 | 3.89 | 37,712 | 5.33 | 2.66 | 48 |
| 5 | 30-Mar | 682.35 | 702.00 | 661.60 | 667.70 | 682.08 | -2.00 | 2,516.99 | 40,137 | 2.46 | 20,672 | 2.92 | 1.41 | 26 |
| 6 | 27-Mar | 695.00 | 703.00 | 675.00 | 681.30 | 688.81 | -3.11 | 2,568.26 | 35,254 | 2.16 | 18,566 | 2.63 | 1.28 | 24 |
| 7 | 25-Mar | 714.90 | 718.90 | 700.00 | 703.20 | 710.47 | 0.26 | 2,650.82 | 27,163 | 1.67 | 18,149 | 2.57 | 1.29 | 23 |
| 8 | 24-Mar | 679.00 | 711.90 | 679.00 | 701.40 | 697.90 | 4.08 | 2,644.03 | 34,158 | 2.10 | 14,178 | 2.00 | 0.99 | 18 |
| 9 | 23-Mar | 702.60 | 715.00 | 663.65 | 673.90 | 682.78 | -6.42 | 2,540.37 | 42,750 | 2.62 | 24,686 | 3.49 | 1.69 | 31 |
| 10 | 20-Mar | 702.40 | 730.00 | 691.05 | 720.10 | 717.78 | 5.07 | 2,714.52 | 59,459 | 3.65 | 27,571 | 3.90 | 1.98 | 35 |
| 11 | 19-Mar | 689.00 | 710.00 | 680.30 | 685.35 | 692.54 | -1.92 | 2,583.53 | 33,406 | 2.05 | 12,716 | 1.80 | 0.88 | 16 |
| 12 | 18-Mar | 686.00 | 708.05 | 679.05 | 698.75 | 695.15 | 2.48 | 2,634.04 | 44,600 | 2.74 | 23,218 | 3.28 | 1.61 | 29 |
| 13 | 17-Mar | 670.65 | 690.00 | 660.60 | 681.85 | 678.99 | 3.19 | 2,570.33 | 26,793 | 1.64 | 7,071 | 1.00 | 0.48 | 9 |
| 14 | 16-Mar | 674.00 | 677.15 | 650.05 | 660.75 | 662.61 | -3.46 | 2,490.79 | 50,832 | 3.12 | 26,391 | 3.73 | 1.75 | 33 |
| 15 | 13-Mar | 718.20 | 721.45 | 676.35 | 684.45 | 698.11 | -4.70 | 2,580.14 | 61,496 | 3.78 | 37,418 | 5.29 | 2.61 | 47 |
| 16 | 12-Mar | 717.95 | 722.00 | 694.00 | 718.20 | 712.70 | 1.15 | 2,707.36 | 29,612 | 1.82 | 12,617 | 1.78 | 0.90 | 16 |
| 17 | 11-Mar | 727.80 | 739.00 | 692.35 | 710.05 | 714.79 | -2.45 | 2,676.64 | 54,191 | 3.33 | 29,549 | 4.18 | 2.11 | 37 |
| 18 | 10-Mar | 715.00 | 733.40 | 709.75 | 727.85 | 724.49 | 4.29 | 2,743.74 | 63,183 | 3.88 | 28,715 | 4.06 | 2.08 | 36 |
| 19 | 09-Mar | 713.00 | 713.00 | 675.05 | 697.90 | 691.39 | -3.79 | 2,630.84 | 58,191 | 3.57 | 26,344 | 3.73 | 1.82 | 33 |
| 20 | 06-Mar | 703.85 | 740.00 | 695.80 | 725.40 | 725.16 | 3.06 | 2,734.50 | 132,893 | 8.16 | 49,249 | 6.96 | 3.57 | 62 |
| 21 | 05-Mar | 699.90 | 721.00 | 687.00 | 703.85 | 701.38 | 1.77 | 2,653.27 | 49,312 | 3.03 | 19,324 | 2.73 | 1.36 | 24 |
| 22 | 04-Mar | 712.00 | 723.05 | 686.00 | 691.60 | 700.68 | -4.36 | 2,607.09 | 39,970 | 2.45 | 19,968 | 2.82 | 1.40 | 25 |
| 23 | 02-Mar | 682.00 | 740.00 | 682.00 | 723.10 | 725.36 | -0.16 | 2,725.83 | 97,960 | 6.01 | 42,626 | 6.03 | 3.09 | 54 |
| 24 | 27-Feb | 708.60 | 743.00 | 708.60 | 724.25 | 730.20 | -0.04 | 2,730.17 | 86,609 | 5.32 | 32,254 | 4.56 | 2.36 | 41 |
| 25 | 26-Feb | 672.00 | 731.00 | 666.00 | 724.55 | 705.07 | 8.44 | 2,731.30 | 125,710 | 7.72 | 52,298 | 7.40 | 3.69 | 66 |
| 26 | 25-Feb | 679.00 | 689.45 | 665.05 | 668.15 | 672.85 | -1.60 | 2,518.69 | 23,417 | 1.44 | 11,027 | 1.56 | 0.74 | 14 |
| 27 | 24-Feb | 685.05 | 687.30 | 670.00 | 679.00 | 674.78 | -0.72 | 2,559.00 | 20,589 | 1.26 | 9,776 | 1.38 | 0.66 | 12 |
| 28 | 23-Feb | 698.35 | 698.35 | 664.45 | 683.90 | 676.67 | 1.70 | 2,578.06 | 38,179 | 2.34 | 15,843 | 2.24 | 1.07 | 20 |
| 29 | 20-Feb | 681.45 | 692.00 | 667.10 | 672.50 | 676.20 | -1.31 | 2,535.09 | 32,927 | 2.02 | 15,433 | 2.18 | 1.04 | 20 |
| 30 | 19-Feb | 710.00 | 710.05 | 669.00 | 681.45 | 688.66 | -4.01 | 2,568.83 | 57,017 | 3.50 | 27,409 | 3.88 | 1.89 | 35 |
| 31 | 18-Feb | 706.00 | 728.00 | 703.00 | 709.90 | 714.48 | 0.74 | 2,676.07 | 50,950 | 3.13 | 15,250 | 2.16 | 1.09 | 19 |
| 32 | 17-Feb | 702.95 | 718.00 | 693.00 | 704.70 | 706.80 | 1.22 | 2,656.47 | 45,383 | 2.79 | 14,858 | 2.10 | 1.05 | 19 |
| 33 | 16-Feb | 716.65 | 739.00 | 692.35 | 696.20 | 702.88 | -2.58 | 2,624.43 | 36,255 | 2.23 | 21,066 | 2.98 | 1.48 | 27 |
| 34 | 13-Feb | 716.00 | 739.75 | 699.90 | 714.65 | 720.97 | 0.29 | 2,693.98 | 115,157 | 7.07 | 30,897 | 4.37 | 2.23 | 39 |
| 35 | 12-Feb | 720.15 | 725.00 | 695.55 | 712.55 | 705.67 | -2.16 | 2,686.06 | 89,417 | 5.49 | 49,946 | 7.06 | 3.52 | 63 |
| 36 | 11-Feb | 742.00 | 758.35 | 720.10 | 728.30 | 734.51 | -0.49 | 2,745.43 | 116,837 | 7.17 | 31,402 | 4.44 | 2.31 | 40 |
| 37 | 10-Feb | 754.00 | 759.80 | 727.05 | 731.90 | 741.08 | -3.05 | 2,759.01 | 74,472 | 4.57 | 33,752 | 4.77 | 2.50 | 43 |
| 38 | 09-Feb | 757.40 | 761.80 | 738.40 | 754.90 | 752.95 | 2.24 | 2,845.71 | 99,806 | 6.13 | 40,591 | 5.74 | 3.06 | 51 |
| 39 | 06-Feb | 726.50 | 769.15 | 726.50 | 738.35 | 748.74 | 0.61 | 2,783.32 | 334,607 | 20.54 | 59,720 | 8.44 | 4.47 | 74 |
| 40 | 05-Feb | 776.85 | 780.00 | 727.00 | 733.90 | 751.09 | -5.64 | 2,766.54 | 240,889 | 14.79 | 46,413 | 6.56 | 3.49 | 58 |
| 41 | 04-Feb | 679.90 | 793.00 | 651.20 | 777.80 | 752.09 | 16.62 | 2,932.03 | 1,368,068 | 83.99 | 201,991 | 28.56 | 15.19 | 252 |
| 42 | 03-Feb | 720.00 | 775.00 | 652.20 | 666.95 | 714.79 | -0.94 | 2,514.17 | 752,759 | 46.22 | 167,343 | 23.66 | 11.96 | 209 |
| 43 | 02-Feb | 678.65 | 705.00 | 662.65 | 673.30 | 680.42 | -0.79 | 2,538.10 | 123,321 | 7.57 | 56,615 | 8.01 | 3.85 | 71 |
| 44 | 01-Feb | 683.95 | 711.80 | 615.60 | 678.65 | 676.86 | -0.11 | 2,558.27 | 171,129 | 10.51 | 58,615 | 8.29 | 3.97 | 73 |
| 45 | 30-Jan | 642.00 | 689.00 | 631.00 | 679.40 | 660.90 | 4.95 | 2,561.10 | 106,309 | 6.53 | 47,061 | 6.65 | 3.11 | 59 |
| 46 | 29-Jan | 666.00 | 690.00 | 641.55 | 647.35 | 654.08 | -2.79 | 2,440.28 | 54,230 | 3.33 | 20,688 | 2.93 | 1.35 | 26 |
| 47 | 28-Jan | 655.00 | 682.90 | 640.15 | 665.95 | 663.27 | 4.67 | 2,510.40 | 202,882 | 12.46 | 53,374 | 7.55 | 3.54 | 67 |
| 48 | 27-Jan | 625.60 | 642.00 | 603.40 | 636.25 | 624.38 | 2.61 | 2,398.44 | 57,284 | 3.52 | 13,796 | 1.95 | 0.86 | 17 |
| 49 | 23-Jan | 646.00 | 654.20 | 615.45 | 620.05 | 632.15 | -4.66 | 2,337.37 | 62,812 | 3.86 | 18,322 | 2.59 | 1.16 | 23 |
| 50 | 22-Jan | 643.05 | 658.40 | 613.10 | 650.35 | 638.19 | 1.14 | 2,451.59 | 315,562 | 19.37 | 40,977 | 5.79 | 2.62 | 51 |
| 51 | 21-Jan | 574.00 | 656.00 | 572.30 | 643.05 | 633.29 | 11.22 | 2,424.07 | 2,548,663 | 156.47 | 127,150 | 17.98 | 8.05 | 159 |
| 52 | 20-Jan | 600.00 | 613.05 | 569.60 | 578.20 | 586.36 | -4.22 | 2,179.61 | 81,560 | 5.01 | 34,754 | 4.91 | 2.04 | 43 |
| 53 | 19-Jan | 605.00 | 624.30 | 597.50 | 603.65 | 610.86 | -2.92 | 2,275.55 | 48,445 | 2.97 | 22,257 | 3.15 | 1.36 | 28 |
| 54 | 16-Jan | 643.70 | 646.75 | 610.05 | 621.80 | 630.66 | -2.44 | 2,343.97 | 91,828 | 5.64 | 25,592 | 3.62 | 1.61 | 32 |
| 55 | 14-Jan | 576.60 | 663.00 | 576.55 | 637.35 | 639.90 | 10.54 | 2,402.58 | 1,997,753 | 122.65 | 129,901 | 18.37 | 8.31 | 162 |
| 56 | 13-Jan | 594.80 | 608.50 | 570.00 | 576.60 | 581.09 | -2.29 | 2,173.58 | 47,869 | 2.94 | 19,965 | 2.82 | 1.16 | 25 |
| 57 | 12-Jan | 570.00 | 598.20 | 551.90 | 590.10 | 581.68 | 2.83 | 2,224.47 | 71,781 | 4.41 | 22,741 | 3.22 | 1.32 | 28 |
| 58 | 09-Jan | 609.95 | 610.05 | 569.80 | 573.85 | 583.35 | -4.89 | 2,163.21 | 70,652 | 4.34 | 31,763 | 4.49 | 1.85 | 40 |
| 59 | 08-Jan | 617.00 | 624.00 | 600.00 | 603.35 | 610.43 | -2.35 | 2,274.42 | 36,173 | 2.22 | 14,084 | 1.99 | 0.86 | 18 |
| 60 | 07-Jan | 613.20 | 624.95 | 610.05 | 617.85 | 619.51 | 0.68 | 2,329.08 | 18,772 | 1.15 | 7,161 | 1.01 | 0.44 | 9 |
| 61 | 06-Jan | 632.40 | 638.70 | 599.00 | 613.70 | 615.23 | -2.47 | 2,313.43 | 60,696 | 3.73 | 26,759 | 3.78 | 1.65 | 33 |
| 62 | 05-Jan | 629.10 | 645.60 | 616.10 | 629.25 | 632.37 | -0.10 | 2,372.05 | 52,338 | 3.21 | 17,639 | 2.49 | 1.12 | 22 |
| 63 | 02-Jan | 627.00 | 640.00 | 624.15 | 629.85 | 632.01 | 0.48 | 2,374.31 | 38,012 | 2.33 | 13,639 | 1.93 | 0.86 | 17 |
| 64 | 01-Jan | 629.20 | 636.05 | 624.15 | 626.85 | 629.82 | -0.37 | 2,363.00 | 16,287 | 1.00 | 8,213 | 1.16 | 0.52 | 10 |
| 65 | 31-Dec | 633.00 | 639.95 | 623.75 | 629.20 | 631.56 | -0.96 | 2,371.86 | 32,784 | 2.01 | 15,100 | 2.14 | 0.95 | 19 |
| 66 | 30-Dec | 631.50 | 642.00 | 621.15 | 635.30 | 632.68 | 1.11 | 2,394.86 | 57,273 | 3.52 | 21,333 | 3.02 | 1.35 | 27 |
| 67 | 29-Dec | 640.00 | 645.90 | 622.00 | 628.35 | 629.87 | -2.79 | 2,368.66 | 44,662 | 2.74 | 19,130 | 2.71 | 1.20 | 24 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE