| Macro-sector: Information Technology | Band: 20 | High52 Price: 887.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 810.65; Drift%: 2.95 |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 547.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 15,994,212 | Low52 Date: 07-Apr-2025 | SHP: 52.98 / 3.47 / 0.58 / 42.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 809.0 / 582.75 | Week: 840.0 / 788.75 | Day: 841.1 / 823.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 830.45 | 841.10 | 823.90 | 835.25 | 833.09 | 0.58 | 1,335.92 | 57,113 | 8.38 | 36,080 | 10.32 | 3.01 | 53 |
| 2 | 10-Jul | 834.00 | 836.00 | 825.00 | 830.45 | 830.98 | -0.43 | 1,328.24 | 24,447 | 3.59 | 15,307 | 4.38 | 1.27 | 22 |
| 3 | 09-Jul | 822.40 | 841.10 | 801.15 | 834.00 | 823.14 | 1.95 | 1,333.00 | 69,754 | 10.24 | 38,363 | 10.97 | 3.16 | 56 |
| 4 | 08-Jul | 833.40 | 833.40 | 812.30 | 818.05 | 818.78 | -0.97 | 1,308.41 | 19,728 | 2.90 | 10,625 | 3.04 | 0.87 | 15 |
| 5 | 07-Jul | 808.45 | 830.75 | 805.00 | 826.10 | 825.26 | -0.28 | 1,321.28 | 25,474 | 3.74 | 13,267 | 3.79 | 1.09 | 19 |
| 6 | 04-Jul | 817.00 | 832.00 | 813.80 | 828.45 | 825.39 | 0.38 | 1,325.04 | 20,681 | 3.04 | 9,463 | 2.71 | 0.78 | 14 |
| 7 | 03-Jul | 838.00 | 840.00 | 818.10 | 825.30 | 825.64 | -0.84 | 1,320.00 | 28,383 | 4.17 | 12,502 | 3.58 | 1.03 | 18 |
| 8 | 02-Jul | 831.05 | 834.10 | 818.05 | 832.30 | 829.73 | 0.91 | 1,331.20 | 34,364 | 5.04 | 20,043 | 5.73 | 1.66 | 29 |
| 9 | 01-Jul | 833.40 | 836.80 | 810.65 | 824.80 | 822.09 | -0.09 | 1,319.20 | 38,397 | 5.64 | 18,527 | 5.30 | 1.52 | 27 |
| 10 | 30-Jun | 789.65 | 834.10 | 788.75 | 825.55 | 816.24 | 4.89 | 1,320.40 | 99,445 | 14.59 | 40,274 | 11.52 | 3.29 | 59 |
| 11 | 27-Jun | 798.45 | 801.00 | 783.00 | 787.10 | 792.04 | -0.44 | 1,258.90 | 29,798 | 4.37 | 11,161 | 3.19 | 0.88 | 16 |
| 12 | 26-Jun | 788.10 | 799.75 | 782.65 | 790.55 | 791.76 | 0.33 | 1,264.42 | 24,496 | 3.59 | 10,241 | 2.93 | 0.81 | 15 |
| 13 | 25-Jun | 782.65 | 790.15 | 777.90 | 787.95 | 782.99 | 1.19 | 1,260.26 | 29,877 | 4.38 | 17,521 | 5.01 | 1.37 | 25 |
| 14 | 24-Jun | 798.40 | 806.00 | 776.20 | 778.65 | 786.24 | -1.15 | 1,245.39 | 38,745 | 5.69 | 17,415 | 4.98 | 1.37 | 25 |
| 15 | 23-Jun | 770.00 | 799.20 | 760.40 | 787.70 | 784.62 | 2.27 | 1,259.86 | 43,522 | 6.39 | 22,227 | 6.36 | 1.74 | 32 |
| 16 | 20-Jun | 777.15 | 796.95 | 765.00 | 770.25 | 776.67 | -0.89 | 1,231.95 | 62,731 | 9.21 | 34,335 | 9.82 | 2.67 | 50 |
| 17 | 19-Jun | 792.00 | 794.80 | 765.55 | 777.15 | 783.46 | -1.36 | 1,242.99 | 48,862 | 7.17 | 22,132 | 6.33 | 1.73 | 32 |
| 18 | 18-Jun | 818.00 | 828.90 | 782.15 | 787.90 | 807.13 | -3.64 | 1,260.18 | 79,204 | 11.62 | 36,650 | 10.48 | 2.96 | 53 |
| 19 | 17-Jun | 809.45 | 823.00 | 797.80 | 817.70 | 812.95 | 2.49 | 1,307.85 | 152,177 | 22.33 | 56,161 | 16.06 | 4.57 | 82 |
| 20 | 16-Jun | 754.00 | 807.00 | 753.95 | 797.80 | 788.04 | 5.81 | 1,276.02 | 182,339 | 26.76 | 75,345 | 21.55 | 5.94 | 110 |
| 21 | 13-Jun | 730.85 | 766.30 | 722.10 | 754.00 | 751.74 | 3.17 | 1,205.00 | 71,489 | 10.49 | 30,047 | 8.59 | 2.26 | 44 |
| 22 | 12-Jun | 749.05 | 756.40 | 727.95 | 730.85 | 740.19 | -2.65 | 1,168.94 | 36,517 | 5.36 | 22,485 | 6.43 | 1.66 | 33 |
| 23 | 11-Jun | 748.45 | 770.55 | 748.45 | 750.75 | 754.55 | 0.31 | 1,200.77 | 42,919 | 6.30 | 26,124 | 7.47 | 1.97 | 38 |
| 24 | 10-Jun | 748.55 | 755.00 | 745.00 | 748.45 | 749.72 | -0.01 | 1,197.09 | 37,526 | 5.51 | 25,938 | 7.42 | 1.94 | 38 |
| 25 | 09-Jun | 739.10 | 758.00 | 733.70 | 748.55 | 747.57 | 1.53 | 1,197.25 | 31,446 | 4.61 | 18,582 | 5.32 | 1.39 | 27 |
| 26 | 06-Jun | 755.30 | 755.30 | 735.00 | 737.30 | 740.52 | -1.99 | 1,179.25 | 24,768 | 3.63 | 15,949 | 4.56 | 1.18 | 23 |
| 27 | 05-Jun | 761.65 | 765.05 | 748.20 | 752.30 | 757.13 | -0.73 | 1,203.24 | 28,369 | 4.16 | 16,745 | 4.79 | 1.27 | 24 |
| 28 | 04-Jun | 736.50 | 764.00 | 722.75 | 757.85 | 751.88 | 3.41 | 1,212.12 | 57,641 | 8.46 | 28,559 | 8.17 | 2.15 | 42 |
| 29 | 03-Jun | 740.00 | 744.25 | 728.05 | 732.85 | 734.78 | -0.90 | 1,172.14 | 24,751 | 3.63 | 14,700 | 4.20 | 1.08 | 21 |
| 30 | 02-Jun | 720.00 | 754.90 | 715.00 | 739.50 | 739.77 | 3.55 | 1,182.77 | 55,938 | 8.21 | 25,668 | 7.34 | 1.90 | 37 |
| 31 | 30-May | 721.70 | 727.00 | 706.05 | 714.15 | 713.96 | -0.52 | 1,142.23 | 24,782 | 3.64 | 14,252 | 4.08 | 1.02 | 21 |
| 32 | 29-May | 719.35 | 727.10 | 712.55 | 717.90 | 718.82 | 0.79 | 1,148.22 | 21,987 | 3.23 | 11,575 | 3.31 | 0.83 | 17 |
| 33 | 28-May | 731.10 | 734.75 | 695.10 | 712.25 | 711.89 | -2.58 | 1,139.19 | 90,164 | 13.23 | 36,558 | 10.46 | 2.60 | 53 |
| 34 | 27-May | 742.20 | 759.00 | 725.55 | 731.10 | 744.36 | -1.58 | 1,169.34 | 71,710 | 10.52 | 34,388 | 9.84 | 2.56 | 50 |
| 35 | 26-May | 750.00 | 809.00 | 727.55 | 742.85 | 777.53 | 4.44 | 1,188.13 | 645,776 | 94.77 | 116,767 | 33.40 | 9.08 | 170 |
| 36 | 23-May | 647.15 | 718.70 | 643.00 | 711.30 | 693.65 | 9.41 | 1,137.67 | 83,748 | 12.29 | 41,773 | 11.95 | 2.90 | 61 |
| 37 | 22-May | 650.55 | 670.00 | 640.10 | 650.15 | 650.58 | 0.43 | 1,039.86 | 19,834 | 2.91 | 13,455 | 3.85 | 0.88 | 20 |
| 38 | 21-May | 635.00 | 660.00 | 635.00 | 647.35 | 649.45 | 1.13 | 1,035.39 | 17,870 | 2.62 | 10,974 | 3.14 | 0.71 | 16 |
| 39 | 20-May | 640.65 | 646.85 | 631.10 | 640.10 | 636.44 | 0.09 | 1,023.79 | 13,406 | 1.97 | 7,727 | 2.21 | 0.49 | 11 |
| 40 | 19-May | 630.00 | 644.40 | 623.05 | 639.55 | 634.42 | 1.77 | 1,022.91 | 13,013 | 1.91 | 6,958 | 1.99 | 0.44 | 10 |
| 41 | 16-May | 634.95 | 635.00 | 623.00 | 628.40 | 628.53 | -0.78 | 1,005.08 | 13,154 | 1.93 | 7,843 | 2.24 | 0.49 | 11 |
| 42 | 15-May | 631.00 | 635.00 | 621.35 | 633.35 | 629.99 | 1.02 | 1,012.99 | 22,999 | 3.38 | 15,700 | 4.49 | 0.99 | 23 |
| 43 | 14-May | 632.50 | 635.00 | 623.30 | 626.95 | 627.96 | -0.35 | 1,002.76 | 13,232 | 1.94 | 8,405 | 2.40 | 0.53 | 12 |
| 44 | 13-May | 622.10 | 635.10 | 617.05 | 629.15 | 625.73 | 1.67 | 1,006.28 | 10,825 | 1.59 | 4,971 | 1.42 | 0.31 | 7 |
| 45 | 12-May | 615.00 | 625.00 | 613.40 | 618.80 | 619.66 | 2.75 | 989.72 | 11,002 | 1.61 | 6,722 | 1.92 | 0.42 | 10 |
| 46 | 09-May | 610.95 | 610.95 | 586.55 | 602.25 | 598.76 | -0.91 | 963.25 | 6,813 | 1.00 | 3,495 | 1.00 | 0.21 | 5 |
| 47 | 08-May | 608.05 | 618.70 | 599.50 | 607.80 | 610.85 | 0.45 | 972.13 | 8,365 | 1.23 | 3,638 | 1.04 | 0.22 | 5 |
| 48 | 07-May | 582.75 | 609.85 | 582.75 | 605.05 | 597.07 | 1.30 | 967.73 | 16,898 | 2.48 | 7,520 | 2.15 | 0.45 | 11 |
| 49 | 06-May | 619.80 | 619.90 | 593.05 | 597.30 | 603.36 | -3.12 | 955.33 | 18,098 | 2.66 | 11,643 | 3.33 | 0.70 | 17 |
| 50 | 05-May | 625.45 | 626.85 | 610.05 | 616.55 | 617.84 | -0.84 | 986.12 | 15,580 | 2.29 | 10,047 | 2.87 | 0.62 | 14 |
| 51 | 02-May | 624.00 | 628.20 | 615.00 | 621.80 | 622.70 | -0.27 | 994.52 | 9,048 | 1.33 | 4,678 | 1.34 | 0.29 | 7 |
| 52 | 30-Apr | 633.55 | 633.55 | 622.00 | 623.50 | 624.39 | -1.34 | 997.24 | 7,019 | 1.03 | 3,599 | 1.03 | 0.22 | 5 |
| 53 | 29-Apr | 629.00 | 639.60 | 625.80 | 632.00 | 632.32 | 0.81 | 1,010.00 | 9,832 | 1.44 | 4,322 | 1.24 | 0.27 | 6 |
| 54 | 28-Apr | 626.20 | 635.05 | 625.80 | 626.90 | 629.57 | -0.79 | 1,002.68 | 9,156 | 1.34 | 4,059 | 1.16 | 0.26 | 6 |
| 55 | 25-Apr | 655.00 | 655.75 | 625.15 | 631.90 | 633.99 | -3.79 | 1,010.67 | 19,846 | 2.91 | 10,726 | 3.07 | 0.68 | 15 |
| 56 | 24-Apr | 661.85 | 675.00 | 649.35 | 656.80 | 658.62 | 0.55 | 1,050.50 | 15,676 | 2.30 | 7,292 | 2.09 | 0.48 | 11 |
| 57 | 23-Apr | 644.00 | 662.45 | 639.60 | 653.20 | 651.73 | 1.78 | 1,044.74 | 40,181 | 5.90 | 28,446 | 8.14 | 1.85 | 41 |
| 58 | 22-Apr | 643.80 | 648.65 | 638.55 | 641.75 | 641.55 | -0.32 | 1,026.43 | 21,098 | 3.10 | 14,700 | 4.20 | 0.94 | 21 |
| 59 | 21-Apr | 645.50 | 669.00 | 638.15 | 643.80 | 650.17 | -1.27 | 1,029.71 | 26,404 | 3.87 | 16,250 | 4.65 | 1.06 | 23 |
| 60 | 17-Apr | 662.65 | 667.45 | 645.00 | 652.05 | 652.54 | -1.29 | 1,042.90 | 14,164 | 2.08 | 6,102 | 1.75 | 0.40 | 9 |
| 61 | 16-Apr | 664.30 | 677.95 | 651.90 | 660.60 | 662.69 | -0.56 | 1,056.58 | 13,689 | 2.01 | 6,474 | 1.85 | 0.43 | 9 |
| 62 | 15-Apr | 658.00 | 669.00 | 644.20 | 664.35 | 661.40 | 2.02 | 1,062.58 | 41,481 | 6.09 | 27,008 | 7.73 | 1.79 | 39 |
| 63 | 11-Apr | 635.00 | 657.20 | 614.50 | 651.20 | 637.12 | 3.88 | 1,041.54 | 25,340 | 3.72 | 10,741 | 3.07 | 0.68 | 15 |
| 64 | 09-Apr | 607.90 | 635.00 | 599.00 | 626.90 | 610.51 | 3.13 | 1,002.68 | 38,608 | 5.67 | 27,496 | 7.86 | 1.68 | 40 |
| 65 | 08-Apr | 604.85 | 616.50 | 601.65 | 607.90 | 607.03 | 0.81 | 972.29 | 28,852 | 4.23 | 19,389 | 5.55 | 1.18 | 28 |
| 66 | 07-Apr | 547.00 | 616.35 | 547.00 | 603.00 | 599.19 | -1.86 | 964.00 | 39,687 | 5.82 | 21,102 | 6.04 | 1.26 | 30 |
| 67 | 04-Apr | 629.00 | 629.00 | 608.00 | 614.40 | 617.15 | -1.81 | 982.68 | 12,321 | 1.81 | 7,681 | 2.20 | 0.47 | 11 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP