| Macro-sector: Industrials | Band: 2 | High52 Price: 249.75 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: 18-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Aerospace & Defense | Face Value: 10; VWAP21: | Low52 Price: 115.6 | Barrier: -; Drift%: - |
| Basic Industry: Aerospace & Defense | Total Equity: 16,520,925 | Low52 Date: 06-May-2025 | SHP: 42.25 / 0.04 / 12.51 / 45.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.75 / 120.55 | Month: 224.95 / 182.55 | Week: 200.0 / 183.05 | Day: 200.5 / 196.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 200.50 | 200.50 | 196.25 | 196.25 | 197.21 | -2.12 | 324.22 | 7,200 | 2.25 | 7,200 | 2.25 | 0.14 | 10 |
| 2 | 26-Aug | 199.50 | 200.50 | 196.00 | 200.50 | 197.72 | -0.30 | 331.24 | 14,400 | 4.50 | 14,400 | 4.50 | 0.28 | 19 |
| 3 | 25-Aug | 201.00 | 208.00 | 195.30 | 201.10 | 201.69 | 0.25 | 332.24 | 38,400 | 12.00 | 37,600 | 11.75 | 0.76 | 50 |
| 4 | 22-Aug | 197.00 | 202.00 | 197.00 | 200.60 | 200.39 | 2.77 | 331.41 | 25,600 | 8.00 | 25,600 | 8.00 | 0.51 | 34 |
| 5 | 21-Aug | 193.10 | 202.00 | 192.00 | 195.20 | 196.99 | -1.91 | 322.49 | 18,400 | 5.75 | 17,600 | 5.50 | 0.35 | 24 |
| 6 | 20-Aug | 199.40 | 200.00 | 195.00 | 199.00 | 197.13 | 0.08 | 328.00 | 15,200 | 4.75 | 14,400 | 4.50 | 0.28 | 19 |
| 7 | 19-Aug | 197.00 | 201.00 | 193.25 | 198.85 | 198.56 | 1.09 | 328.52 | 16,000 | 5.00 | 15,200 | 4.75 | 0.30 | 20 |
| 8 | 18-Aug | 197.80 | 199.50 | 191.10 | 196.70 | 197.32 | 1.11 | 324.97 | 11,200 | 3.50 | 10,400 | 3.25 | 0.21 | 14 |
| 9 | 14-Aug | 193.70 | 197.00 | 191.80 | 194.55 | 193.74 | 0.44 | 321.41 | 8,000 | 2.50 | 7,200 | 2.25 | 0.14 | 10 |
| 10 | 13-Aug | 198.00 | 198.00 | 192.00 | 193.70 | 195.73 | -2.39 | 320.01 | 16,000 | 5.00 | 16,000 | 5.00 | 0.31 | 21 |
| 11 | 12-Aug | 191.15 | 199.80 | 191.15 | 198.45 | 194.22 | -0.70 | 327.86 | 6,400 | 2.00 | 5,600 | 1.75 | 0.11 | 7 |
| 12 | 11-Aug | 194.95 | 200.00 | 183.05 | 199.85 | 194.67 | 3.98 | 330.17 | 39,200 | 12.25 | 33,600 | 10.50 | 0.65 | 45 |
| 13 | 08-Aug | 197.80 | 197.80 | 188.00 | 192.20 | 190.44 | -2.81 | 317.53 | 27,200 | 8.50 | 24,000 | 7.50 | 0.46 | 32 |
| 14 | 07-Aug | 202.95 | 202.95 | 194.25 | 197.75 | 197.82 | -2.56 | 326.70 | 16,000 | 5.00 | 15,200 | 4.75 | 0.30 | 20 |
| 15 | 06-Aug | 200.00 | 204.00 | 195.50 | 202.95 | 198.72 | -0.76 | 335.29 | 12,000 | 3.75 | 12,000 | 3.75 | 0.24 | 16 |
| 16 | 05-Aug | 204.50 | 205.00 | 204.50 | 204.50 | 204.75 | 0.25 | 337.85 | 3,200 | 1.00 | 3,200 | 1.00 | 0.07 | 4 |
| 17 | 04-Aug | 204.90 | 204.90 | 197.60 | 204.00 | 200.40 | 1.02 | 337.00 | 16,800 | 5.25 | 15,200 | 4.75 | 0.30 | 20 |
| 18 | 01-Aug | 202.00 | 207.00 | 198.25 | 201.95 | 201.81 | -0.37 | 333.64 | 9,600 | 3.00 | 9,600 | 3.00 | 0.19 | 13 |
| 19 | 31-Jul | 196.05 | 205.95 | 196.05 | 202.70 | 198.15 | -1.53 | 334.88 | 14,400 | 4.50 | 12,000 | 3.75 | 0.24 | 16 |
| 20 | 30-Jul | 202.00 | 207.80 | 202.00 | 205.85 | 205.57 | -0.99 | 340.08 | 7,200 | 2.25 | 7,200 | 2.25 | 0.15 | 10 |
| 21 | 29-Jul | 201.00 | 207.90 | 200.90 | 207.90 | 202.87 | -1.63 | 343.47 | 16,000 | 5.00 | 16,000 | 5.00 | 0.32 | 21 |
| 22 | 28-Jul | 208.00 | 214.70 | 198.15 | 211.35 | 205.14 | 3.35 | 349.17 | 46,400 | 14.50 | 42,400 | 13.25 | 0.87 | 57 |
| 23 | 25-Jul | 211.00 | 216.40 | 204.40 | 204.50 | 206.40 | -4.95 | 337.85 | 45,600 | 14.25 | 43,200 | 13.50 | 0.89 | 58 |
| 24 | 24-Jul | 217.05 | 222.00 | 213.00 | 215.15 | 215.64 | -3.02 | 355.45 | 36,000 | 11.25 | 36,000 | 11.25 | 0.78 | 48 |
| 25 | 23-Jul | 220.00 | 224.95 | 212.60 | 221.85 | 219.06 | 0.61 | 366.52 | 32,800 | 10.25 | 32,000 | 10.00 | 0.70 | 43 |
| 26 | 22-Jul | 211.00 | 221.55 | 210.20 | 220.50 | 216.41 | 4.50 | 364.29 | 68,000 | 21.24 | 68,000 | 21.24 | 1.47 | 91 |
| 27 | 21-Jul | 224.80 | 224.80 | 210.20 | 211.00 | 214.90 | -3.45 | 348.00 | 38,400 | 12.00 | 34,400 | 10.75 | 0.74 | 46 |
| 28 | 18-Jul | 218.80 | 219.35 | 213.20 | 218.55 | 217.80 | 4.59 | 361.06 | 104,000 | 32.49 | 100,800 | 31.49 | 2.20 | 135 |
| 29 | 17-Jul | 200.00 | 208.95 | 197.55 | 208.95 | 204.49 | 5.00 | 345.20 | 82,400 | 25.74 | 81,600 | 25.49 | 1.67 | 109 |
| 30 | 16-Jul | 205.15 | 210.80 | 194.90 | 199.00 | 203.95 | -3.00 | 328.00 | 76,800 | 23.99 | 76,000 | 23.74 | 1.55 | 102 |
| 31 | 15-Jul | 210.00 | 210.25 | 204.00 | 205.15 | 206.68 | -2.26 | 338.93 | 31,200 | 9.75 | 30,400 | 9.50 | 0.63 | 41 |
| 32 | 14-Jul | 202.00 | 212.00 | 202.00 | 209.90 | 207.79 | 2.39 | 346.77 | 44,800 | 14.00 | 44,000 | 13.75 | 0.91 | 59 |
| 33 | 11-Jul | 199.50 | 205.80 | 198.00 | 205.00 | 204.15 | 4.59 | 338.00 | 104,800 | 32.74 | 102,400 | 31.99 | 2.09 | 137 |
| 34 | 10-Jul | 199.75 | 200.00 | 190.25 | 196.00 | 196.47 | -1.88 | 323.00 | 36,000 | 11.25 | 36,000 | 11.25 | 0.71 | 48 |
| 35 | 09-Jul | 200.00 | 200.00 | 193.20 | 199.75 | 197.72 | 1.29 | 330.01 | 60,000 | 18.74 | 58,400 | 18.24 | 1.15 | 78 |
| 36 | 08-Jul | 200.05 | 200.05 | 195.00 | 197.20 | 198.51 | -1.42 | 325.79 | 18,400 | 5.75 | 18,400 | 5.75 | 0.37 | 25 |
| 37 | 07-Jul | 205.10 | 210.00 | 197.00 | 200.05 | 202.16 | -2.46 | 330.50 | 36,000 | 11.25 | 33,600 | 10.50 | 0.68 | 45 |
| 38 | 04-Jul | 199.00 | 209.65 | 199.00 | 205.10 | 205.47 | 2.70 | 338.84 | 90,400 | 28.24 | 87,200 | 27.24 | 1.79 | 117 |
| 39 | 03-Jul | 190.20 | 199.70 | 182.55 | 199.70 | 197.49 | 4.99 | 329.92 | 48,000 | 15.00 | 45,600 | 14.25 | 0.90 | 61 |
| 40 | 02-Jul | 202.00 | 202.00 | 189.35 | 190.20 | 192.10 | -4.57 | 314.23 | 41,600 | 13.00 | 41,600 | 13.00 | 0.80 | 56 |
| 41 | 01-Jul | 209.25 | 209.25 | 198.80 | 199.30 | 200.67 | -4.76 | 329.26 | 36,000 | 11.25 | 36,000 | 11.25 | 0.72 | 48 |
| 42 | 30-Jun | 213.00 | 213.45 | 203.00 | 209.25 | 207.66 | -1.76 | 345.70 | 33,600 | 10.50 | 32,800 | 10.25 | 0.68 | 44 |
| 43 | 27-Jun | 200.00 | 216.40 | 195.80 | 213.00 | 205.66 | 3.35 | 351.00 | 97,600 | 30.49 | 82,400 | 25.74 | 1.69 | 110 |
| 44 | 26-Jun | 216.95 | 227.00 | 206.10 | 206.10 | 214.73 | -5.00 | 340.50 | 43,200 | 13.50 | 39,200 | 12.25 | 0.84 | 52 |
| 45 | 25-Jun | 211.00 | 218.00 | 208.10 | 216.95 | 215.35 | 2.82 | 358.42 | 24,800 | 7.75 | 24,800 | 7.75 | 0.53 | 33 |
| 46 | 24-Jun | 222.65 | 222.65 | 205.00 | 211.00 | 208.23 | -1.86 | 348.00 | 30,400 | 9.50 | 30,400 | 9.50 | 0.63 | 41 |
| 47 | 23-Jun | 204.45 | 215.05 | 194.60 | 215.00 | 202.61 | 4.95 | 355.00 | 56,000 | 17.49 | 49,600 | 15.50 | 1.00 | 66 |
| 48 | 20-Jun | 205.55 | 210.00 | 204.85 | 204.85 | 205.51 | -4.99 | 338.43 | 29,600 | 9.25 | 29,600 | 9.25 | 0.61 | 40 |
| 49 | 19-Jun | 220.00 | 232.00 | 215.60 | 215.60 | 219.11 | -5.00 | 356.19 | 21,600 | 6.75 | 21,600 | 6.75 | 0.47 | 29 |
| 50 | 18-Jun | 246.80 | 249.75 | 226.95 | 226.95 | 236.90 | -5.00 | 374.94 | 63,200 | 19.74 | 58,400 | 18.24 | 1.38 | 78 |
| 51 | 17-Jun | 234.60 | 238.90 | 232.00 | 238.90 | 237.10 | 4.99 | 394.68 | 72,000 | 22.49 | 61,600 | 19.24 | 1.46 | 82 |
| 52 | 16-Jun | 234.85 | 235.20 | 213.00 | 227.55 | 227.13 | 1.58 | 375.93 | 99,200 | 30.99 | 94,400 | 29.49 | 2.14 | 126 |
| 53 | 13-Jun | 218.50 | 224.00 | 206.55 | 224.00 | 221.86 | 4.99 | 370.00 | 271,200 | 84.72 | 139,200 | 43.49 | 3.09 | 186 |
| 54 | 12-Jun | 213.80 | 213.80 | 208.05 | 213.35 | 213.72 | 4.76 | 352.47 | 140,000 | 43.74 | 96,800 | 30.24 | 2.07 | 130 |
| 55 | 11-Jun | 212.35 | 212.35 | 202.00 | 203.65 | 209.95 | 0.69 | 336.45 | 180,000 | 56.23 | 112,800 | 35.24 | 2.37 | 151 |
| 56 | 10-Jun | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 4.98 | 334.14 | 58,400 | 18.24 | 58,400 | 18.24 | 1.18 | 78 |
| 57 | 09-Jun | 190.50 | 192.65 | 190.50 | 192.65 | 192.51 | 4.99 | 318.28 | 37,600 | 11.75 | 36,800 | 11.50 | 0.71 | 49 |
| 58 | 06-Jun | 182.35 | 183.75 | 176.50 | 183.50 | 182.36 | 4.86 | 303.16 | 84,000 | 26.24 | 51,200 | 16.00 | 0.93 | 69 |
| 59 | 05-Jun | 169.75 | 175.00 | 164.00 | 175.00 | 172.36 | 4.98 | 289.00 | 84,000 | 26.24 | 56,000 | 17.49 | 0.97 | 75 |
| 60 | 04-Jun | 158.80 | 166.70 | 158.80 | 166.70 | 163.69 | 4.97 | 275.40 | 32,800 | 10.25 | 20,000 | 6.25 | 0.33 | 27 |
| 61 | 03-Jun | 156.55 | 160.90 | 151.50 | 158.80 | 154.94 | -0.41 | 262.35 | 112,000 | 34.99 | 56,800 | 17.74 | 0.88 | 76 |
| 62 | 02-Jun | 163.75 | 163.75 | 159.45 | 159.45 | 160.04 | -4.98 | 263.43 | 10,400 | 3.25 | 10,400 | 3.25 | 0.17 | 14 |
| 63 | 30-May | 174.20 | 174.20 | 167.80 | 167.80 | 169.11 | -4.98 | 277.22 | 60,800 | 18.99 | 35,200 | 11.00 | 0.60 | 47 |
| 64 | 29-May | 185.00 | 185.00 | 175.80 | 176.60 | 178.98 | -4.57 | 291.76 | 48,000 | 15.00 | 31,200 | 9.75 | 0.56 | 42 |
| 65 | 28-May | 181.20 | 186.45 | 176.05 | 185.05 | 183.51 | 4.19 | 305.72 | 200,000 | 62.48 | 120,800 | 37.74 | 2.22 | 162 |
| 66 | 27-May | 191.60 | 191.70 | 176.00 | 177.60 | 182.78 | -4.03 | 293.41 | 96,800 | 30.24 | 68,000 | 21.24 | 1.24 | 91 |
| 67 | 26-May | 180.00 | 186.30 | 180.00 | 185.05 | 182.58 | 2.86 | 305.72 | 41,600 | 13.00 | 24,800 | 7.75 | 0.45 | 33 |
Similar Stocks: BEL HAL ASTRAMICRO DCXINDIA IDEAFORGE MIDHANI MTARTECH PARAS ZENTEC BDL APOLLO AVANTEL ROSSTECH DATAPATTNS GRSE C2C KRISHNADEF TECHERA UNIMECH NIBE