| Macro-sector: Information Technology | Band: 20 | High52 Price: 913.95 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-May-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 681.85 / 584.0 | Week: 635.1 / 613.4 | Day: 670.0 / 640.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.20 |
| 2 | 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 | 0.16 |
| 3 | 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 | 0.11 |
| 4 | 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 | 0.10 |
| 5 | 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 | 0.11 |
| 6 | 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 | 0.23 |
| 7 | 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 | 0.12 |
| 8 | 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 | 0.07 |
| 9 | 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 | 0.10 |
| 10 | 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 | 0.05 |
| 11 | 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 | 0.05 |
| 12 | 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 | 0.11 |
| 13 | 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 | 0.17 |
| 14 | 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 | 0.14 |
| 15 | 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 | 0.07 |
| 16 | 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 | 0.05 |
| 17 | 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 | 0.06 |
| 18 | 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 | 0.06 |
| 19 | 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 | 0.15 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.41 |
| 22 | 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 | 0.21 |
| 23 | 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 | 0.23 |
| 24 | 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 | 0.09 |
| 25 | 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 | 0.09 |
| 26 | 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 | 0.39 |
| 27 | 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 | 0.15 |
| 28 | 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 | 0.40 |
| 29 | 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 | 0.28 |
| 30 | 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 | 0.30 |
| 31 | 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 | 0.11 |
| 32 | 03-Apr | 629.50 | 631.00 | 612.60 | 625.75 | 623.76 | -0.35 | 1,000.84 | 18,639 | 2.74 | 9,549 | 2.73 | 0.60 | 0.14 |
| 33 | 02-Apr | 635.70 | 638.75 | 620.30 | 627.95 | 627.81 | -1.19 | 1,004.36 | 48,813 | 7.16 | 26,925 | 7.70 | 1.69 | 0.39 |
| 34 | 01-Apr | 635.55 | 640.95 | 619.00 | 635.50 | 632.00 | 0.32 | 1,016.43 | 37,898 | 5.56 | 27,187 | 7.78 | 1.00 | 0.39 |
| 35 | 28-Mar | 634.00 | 644.50 | 627.00 | 633.45 | 635.75 | -0.15 | 1,013.15 | 36,533 | 5.36 | 23,062 | 6.60 | 1.47 | 0.33 |
| 36 | 27-Mar | 628.10 | 644.65 | 626.15 | 634.40 | 634.19 | 0.24 | 1,014.67 | 41,539 | 6.10 | 27,791 | 7.95 | 1.76 | 0.40 |
| 37 | 26-Mar | 631.70 | 653.05 | 625.30 | 632.85 | 634.41 | -0.72 | 1,012.19 | 45,103 | 6.62 | 25,880 | 7.40 | 1.64 | 0.37 |
| 38 | 25-Mar | 665.70 | 665.70 | 628.15 | 637.45 | 640.76 | -3.74 | 1,019.55 | 52,851 | 7.76 | 34,587 | 9.89 | 2.22 | 0.50 |
| 39 | 24-Mar | 657.00 | 675.00 | 657.00 | 662.20 | 664.45 | 0.69 | 1,059.14 | 31,432 | 4.61 | 24,142 | 6.91 | 1.60 | 0.35 |
| 40 | 21-Mar | 635.60 | 666.35 | 635.25 | 657.65 | 653.84 | 4.02 | 1,051.86 | 28,362 | 4.16 | 13,316 | 3.81 | 0.87 | 0.19 |
| 41 | 20-Mar | 647.90 | 658.00 | 627.15 | 632.25 | 641.82 | -1.90 | 1,011.23 | 27,442 | 4.03 | 14,425 | 4.13 | 0.93 | 0.21 |
| 42 | 19-Mar | 615.40 | 647.90 | 615.40 | 644.50 | 632.70 | 3.78 | 1,030.83 | 32,225 | 4.73 | 21,594 | 6.18 | 1.37 | 0.31 |
| 43 | 18-Mar | 624.80 | 627.40 | 616.00 | 621.00 | 621.55 | -0.08 | 993.00 | 16,635 | 2.44 | 11,911 | 3.41 | 0.74 | 0.17 |
| 44 | 17-Mar | 610.30 | 627.00 | 610.30 | 621.50 | 620.00 | 0.24 | 994.04 | 25,019 | 3.67 | 17,443 | 4.99 | 1.00 | 0.25 |
| 45 | 13-Mar | 608.00 | 627.40 | 598.35 | 620.00 | 614.86 | 3.21 | 991.00 | 26,148 | 3.84 | 11,566 | 3.31 | 0.71 | 0.17 |
| 46 | 12-Mar | 615.00 | 625.00 | 591.55 | 600.70 | 607.46 | -1.81 | 960.77 | 28,033 | 4.11 | 18,075 | 5.17 | 1.10 | 0.26 |
| 47 | 11-Mar | 609.00 | 617.60 | 605.00 | 611.75 | 612.20 | -1.00 | 978.45 | 44,551 | 6.54 | 33,834 | 9.68 | 2.07 | 0.49 |
| 48 | 10-Mar | 649.40 | 661.00 | 609.20 | 617.90 | 632.44 | -4.72 | 988.28 | 32,841 | 4.82 | 22,386 | 6.40 | 1.42 | 0.32 |
| 49 | 07-Mar | 622.35 | 681.85 | 621.55 | 648.50 | 652.97 | 4.39 | 1,037.22 | 42,195 | 6.19 | 22,142 | 6.33 | 1.45 | 0.32 |
| 50 | 06-Mar | 614.30 | 627.30 | 606.75 | 621.25 | 615.92 | 0.21 | 993.64 | 34,660 | 5.09 | 20,983 | 6.00 | 1.29 | 0.30 |
| 51 | 05-Mar | 588.10 | 627.30 | 588.10 | 619.95 | 612.41 | 4.47 | 991.56 | 33,029 | 4.85 | 21,969 | 6.28 | 1.35 | 0.32 |
| 52 | 04-Mar | 589.30 | 604.90 | 584.00 | 593.45 | 595.97 | 0.70 | 949.18 | 26,149 | 3.84 | 19,639 | 5.62 | 1.17 | 0.28 |
| 53 | 03-Mar | 585.00 | 597.65 | 584.10 | 589.30 | 588.72 | -0.03 | 942.54 | 18,796 | 2.76 | 11,656 | 3.33 | 0.69 | 0.17 |
| 54 | 28-Feb | 596.05 | 599.00 | 582.00 | 589.45 | 586.93 | -1.61 | 942.78 | 17,600 | 2.58 | 11,460 | 3.28 | 0.67 | 0.17 |
| 55 | 27-Feb | 592.00 | 604.00 | 592.00 | 599.10 | 598.84 | -0.29 | 958.21 | 11,100 | 1.63 | 8,203 | 2.35 | 0.49 | 0.12 |
| 56 | 25-Feb | 597.10 | 605.00 | 595.50 | 600.85 | 599.67 | 0.63 | 961.01 | 13,076 | 1.92 | 9,752 | 2.79 | 0.58 | 0.14 |
| 57 | 24-Feb | 606.70 | 607.45 | 594.00 | 597.10 | 597.28 | -1.87 | 955.01 | 12,962 | 1.90 | 9,678 | 2.77 | 0.58 | 0.14 |
| 58 | 21-Feb | 625.00 | 630.95 | 605.00 | 608.45 | 613.16 | -2.61 | 973.17 | 36,817 | 5.40 | 27,103 | 7.75 | 1.66 | 0.39 |
| 59 | 20-Feb | 625.30 | 632.00 | 621.50 | 624.75 | 626.38 | 0.21 | 999.24 | 6,815 | 1.00 | 3,890 | 1.11 | 0.24 | 0.06 |
| 60 | 19-Feb | 621.90 | 631.50 | 616.00 | 623.45 | 624.62 | -1.15 | 997.16 | 14,395 | 2.11 | 10,893 | 3.12 | 0.68 | 0.16 |
| 61 | 18-Feb | 613.70 | 635.05 | 613.20 | 630.70 | 622.58 | 2.77 | 1,008.75 | 36,237 | 5.32 | 27,094 | 7.75 | 1.69 | 0.39 |
| 62 | 17-Feb | 624.20 | 631.45 | 600.00 | 613.70 | 611.88 | -1.68 | 981.56 | 21,594 | 3.17 | 12,355 | 3.53 | 0.76 | 0.18 |
| 63 | 14-Feb | 632.80 | 632.80 | 611.30 | 624.20 | 620.75 | -0.83 | 998.36 | 13,621 | 2.00 | 8,746 | 2.50 | 0.54 | 0.13 |
| 64 | 13-Feb | 646.25 | 646.25 | 626.00 | 629.45 | 636.44 | -2.60 | 1,006.76 | 8,671 | 1.27 | 5,315 | 1.52 | 0.34 | 0.08 |
| 65 | 12-Feb | 639.95 | 650.00 | 632.00 | 646.25 | 639.22 | 0.98 | 1,033.63 | 19,146 | 2.81 | 15,823 | 4.53 | 1.01 | 0.23 |
| 66 | 11-Feb | 656.85 | 661.45 | 636.00 | 639.95 | 640.85 | -2.57 | 1,023.55 | 10,022 | 1.47 | 6,302 | 1.80 | 0.40 | 0.09 |
| 67 | 10-Feb | 669.90 | 673.90 | 650.00 | 656.85 | 662.93 | -1.57 | 1,050.58 | 7,732 | 1.13 | 5,042 | 1.44 | 0.33 | 0.07 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP