| Macro-sector: Information Technology | Band: 20 | High52 Price: 917.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 3.3 / 0.68 / 43.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 917.5 / 700.0 | Week: 747.1 / 710.3 | Day: 776.35 / 758.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 771.80 | 776.35 | 758.95 | 771.80 | 766.39 | 0.00 | 1,234.43 | 8,790 | 1.20 | 4,353 | 1.27 | 0.33 | 6 |
| 2 | 26-Aug | 786.70 | 786.70 | 765.00 | 771.80 | 775.84 | -1.37 | 1,234.43 | 11,048 | 1.51 | 5,705 | 1.66 | 0.44 | 8 |
| 3 | 25-Aug | 776.00 | 784.00 | 775.20 | 782.55 | 781.69 | 0.95 | 1,251.63 | 11,471 | 1.57 | 7,297 | 2.13 | 0.57 | 11 |
| 4 | 22-Aug | 795.70 | 795.70 | 770.00 | 775.20 | 779.53 | -1.24 | 1,239.87 | 11,857 | 1.62 | 6,210 | 1.81 | 0.48 | 9 |
| 5 | 21-Aug | 783.20 | 803.00 | 779.15 | 784.95 | 788.52 | 0.75 | 1,255.47 | 60,359 | 8.26 | 44,481 | 12.96 | 3.51 | 65 |
| 6 | 20-Aug | 772.50 | 783.10 | 767.70 | 779.10 | 777.89 | 0.85 | 1,246.11 | 10,465 | 1.43 | 6,758 | 1.97 | 0.53 | 10 |
| 7 | 19-Aug | 750.00 | 783.95 | 746.30 | 772.50 | 769.88 | 3.79 | 1,235.55 | 24,763 | 3.39 | 14,325 | 4.17 | 1.10 | 21 |
| 8 | 18-Aug | 745.80 | 750.00 | 735.30 | 744.30 | 742.37 | 0.32 | 1,190.45 | 8,657 | 1.18 | 4,211 | 1.23 | 0.31 | 6 |
| 9 | 14-Aug | 744.90 | 747.10 | 736.00 | 741.90 | 741.93 | 0.12 | 1,186.61 | 7,306 | 1.00 | 3,432 | 1.00 | 0.25 | 5 |
| 10 | 13-Aug | 737.05 | 743.30 | 729.05 | 741.00 | 735.84 | 1.54 | 1,185.00 | 8,214 | 1.12 | 4,231 | 1.23 | 0.31 | 6 |
| 11 | 12-Aug | 722.40 | 735.35 | 722.40 | 729.75 | 730.33 | 1.42 | 1,167.18 | 8,533 | 1.17 | 4,162 | 1.21 | 0.30 | 6 |
| 12 | 11-Aug | 732.75 | 738.95 | 710.30 | 719.50 | 724.57 | -2.64 | 1,150.78 | 23,305 | 3.19 | 14,307 | 4.17 | 1.04 | 21 |
| 13 | 08-Aug | 752.00 | 752.00 | 733.00 | 739.00 | 742.98 | -1.81 | 1,181.00 | 10,542 | 1.44 | 5,567 | 1.62 | 0.41 | 8 |
| 14 | 07-Aug | 741.25 | 759.00 | 729.00 | 752.65 | 741.16 | 1.54 | 1,203.80 | 18,588 | 2.54 | 10,273 | 2.99 | 0.76 | 15 |
| 15 | 06-Aug | 762.95 | 762.95 | 730.00 | 741.25 | 741.35 | -2.36 | 1,185.57 | 31,056 | 4.25 | 16,914 | 4.93 | 1.25 | 25 |
| 16 | 05-Aug | 764.00 | 768.55 | 750.80 | 759.20 | 758.10 | -0.61 | 1,214.28 | 11,820 | 1.62 | 7,031 | 2.05 | 0.53 | 10 |
| 17 | 04-Aug | 750.85 | 766.05 | 743.00 | 763.85 | 759.30 | 2.24 | 1,221.72 | 22,513 | 3.08 | 12,287 | 3.58 | 0.93 | 18 |
| 18 | 01-Aug | 758.95 | 772.75 | 737.95 | 747.10 | 758.98 | -1.49 | 1,194.93 | 21,560 | 2.95 | 10,923 | 3.18 | 0.83 | 16 |
| 19 | 31-Jul | 755.75 | 781.65 | 748.30 | 758.40 | 767.90 | -2.14 | 1,213.00 | 34,438 | 4.71 | 17,317 | 5.04 | 1.33 | 25 |
| 20 | 30-Jul | 738.60 | 785.00 | 730.00 | 775.00 | 766.53 | 5.25 | 1,239.00 | 72,285 | 9.89 | 32,069 | 9.34 | 2.46 | 47 |
| 21 | 29-Jul | 706.00 | 743.40 | 700.00 | 736.35 | 726.00 | 3.11 | 1,177.73 | 66,862 | 9.15 | 29,163 | 8.49 | 2.00 | 42 |
| 22 | 28-Jul | 729.15 | 745.05 | 706.40 | 714.15 | 723.66 | -2.06 | 1,142.23 | 43,884 | 6.01 | 23,761 | 6.92 | 1.72 | 35 |
| 23 | 25-Jul | 745.00 | 753.95 | 725.00 | 729.15 | 737.45 | -2.66 | 1,166.22 | 38,448 | 5.26 | 20,414 | 5.95 | 1.51 | 30 |
| 24 | 24-Jul | 750.15 | 761.25 | 745.10 | 749.05 | 751.53 | -0.64 | 1,198.05 | 31,972 | 4.38 | 16,480 | 4.80 | 1.24 | 24 |
| 25 | 23-Jul | 755.45 | 768.90 | 735.00 | 753.85 | 750.94 | -0.21 | 1,205.72 | 77,981 | 10.67 | 35,966 | 10.48 | 2.70 | 52 |
| 26 | 22-Jul | 789.90 | 806.30 | 753.00 | 755.45 | 777.43 | -4.71 | 1,208.28 | 140,126 | 19.18 | 56,709 | 16.52 | 4.41 | 83 |
| 27 | 21-Jul | 872.45 | 902.00 | 769.10 | 792.80 | 814.84 | -8.86 | 1,268.02 | 442,930 | 60.62 | 123,232 | 35.90 | 10.04 | 179 |
| 28 | 18-Jul | 874.80 | 875.00 | 858.45 | 869.85 | 868.49 | -0.28 | 1,391.26 | 31,797 | 4.35 | 14,425 | 4.20 | 1.25 | 21 |
| 29 | 17-Jul | 881.00 | 889.10 | 866.20 | 872.30 | 877.74 | -0.35 | 1,395.18 | 39,851 | 5.45 | 20,850 | 6.07 | 1.83 | 30 |
| 30 | 16-Jul | 894.90 | 902.40 | 863.00 | 875.35 | 876.21 | -1.99 | 1,400.05 | 46,597 | 6.38 | 21,192 | 6.17 | 1.86 | 31 |
| 31 | 15-Jul | 901.00 | 917.50 | 872.05 | 893.10 | 896.97 | -0.77 | 1,428.44 | 116,897 | 16.00 | 41,106 | 11.97 | 3.69 | 60 |
| 32 | 14-Jul | 839.10 | 908.15 | 827.70 | 900.05 | 892.16 | 7.76 | 1,439.56 | 370,499 | 50.70 | 134,399 | 39.15 | 11.99 | 196 |
| 33 | 11-Jul | 830.45 | 841.10 | 823.90 | 835.25 | 833.09 | 0.58 | 1,335.92 | 57,113 | 7.82 | 36,080 | 10.51 | 3.01 | 53 |
| 34 | 10-Jul | 834.00 | 836.00 | 825.00 | 830.45 | 830.98 | -0.43 | 1,328.24 | 24,447 | 3.35 | 15,307 | 4.46 | 1.27 | 22 |
| 35 | 09-Jul | 822.40 | 841.10 | 801.15 | 834.00 | 823.14 | 1.95 | 1,333.00 | 69,754 | 9.55 | 38,363 | 11.17 | 3.16 | 56 |
| 36 | 08-Jul | 833.40 | 833.40 | 812.30 | 818.05 | 818.78 | -0.97 | 1,308.41 | 19,728 | 2.70 | 10,625 | 3.09 | 0.87 | 15 |
| 37 | 07-Jul | 808.45 | 830.75 | 805.00 | 826.10 | 825.26 | -0.28 | 1,321.28 | 25,474 | 3.49 | 13,267 | 3.86 | 1.09 | 19 |
| 38 | 04-Jul | 817.00 | 832.00 | 813.80 | 828.45 | 825.39 | 0.38 | 1,325.04 | 20,681 | 2.83 | 9,463 | 2.76 | 0.78 | 14 |
| 39 | 03-Jul | 838.00 | 840.00 | 818.10 | 825.30 | 825.64 | -0.84 | 1,320.00 | 28,383 | 3.88 | 12,502 | 3.64 | 1.03 | 18 |
| 40 | 02-Jul | 831.05 | 834.10 | 818.05 | 832.30 | 829.73 | 0.91 | 1,331.20 | 34,364 | 4.70 | 20,043 | 5.84 | 1.66 | 29 |
| 41 | 01-Jul | 833.40 | 836.80 | 810.65 | 824.80 | 822.09 | -0.09 | 1,319.20 | 38,397 | 5.25 | 18,527 | 5.40 | 1.52 | 27 |
| 42 | 30-Jun | 789.65 | 834.10 | 788.75 | 825.55 | 816.24 | 4.89 | 1,320.40 | 99,445 | 13.61 | 40,274 | 11.73 | 3.29 | 59 |
| 43 | 27-Jun | 798.45 | 801.00 | 783.00 | 787.10 | 792.04 | -0.44 | 1,258.90 | 29,798 | 4.08 | 11,161 | 3.25 | 0.88 | 16 |
| 44 | 26-Jun | 788.10 | 799.75 | 782.65 | 790.55 | 791.76 | 0.33 | 1,264.42 | 24,496 | 3.35 | 10,241 | 2.98 | 0.81 | 15 |
| 45 | 25-Jun | 782.65 | 790.15 | 777.90 | 787.95 | 782.99 | 1.19 | 1,260.26 | 29,877 | 4.09 | 17,521 | 5.10 | 1.37 | 25 |
| 46 | 24-Jun | 798.40 | 806.00 | 776.20 | 778.65 | 786.24 | -1.15 | 1,245.39 | 38,745 | 5.30 | 17,415 | 5.07 | 1.37 | 25 |
| 47 | 23-Jun | 770.00 | 799.20 | 760.40 | 787.70 | 784.62 | 2.27 | 1,259.86 | 43,522 | 5.96 | 22,227 | 6.47 | 1.74 | 32 |
| 48 | 20-Jun | 777.15 | 796.95 | 765.00 | 770.25 | 776.67 | -0.89 | 1,231.95 | 62,731 | 8.59 | 34,335 | 10.00 | 2.67 | 50 |
| 49 | 19-Jun | 792.00 | 794.80 | 765.55 | 777.15 | 783.46 | -1.36 | 1,242.99 | 48,862 | 6.69 | 22,132 | 6.45 | 1.73 | 32 |
| 50 | 18-Jun | 818.00 | 828.90 | 782.15 | 787.90 | 807.13 | -3.64 | 1,260.18 | 79,204 | 10.84 | 36,650 | 10.68 | 2.96 | 53 |
| 51 | 17-Jun | 809.45 | 823.00 | 797.80 | 817.70 | 812.95 | 2.49 | 1,307.85 | 152,177 | 20.83 | 56,161 | 16.36 | 4.57 | 82 |
| 52 | 16-Jun | 754.00 | 807.00 | 753.95 | 797.80 | 788.04 | 5.81 | 1,276.02 | 182,339 | 24.95 | 75,345 | 21.95 | 5.94 | 110 |
| 53 | 13-Jun | 730.85 | 766.30 | 722.10 | 754.00 | 751.74 | 3.17 | 1,205.00 | 71,489 | 9.78 | 30,047 | 8.75 | 2.26 | 44 |
| 54 | 12-Jun | 749.05 | 756.40 | 727.95 | 730.85 | 740.19 | -2.65 | 1,168.94 | 36,517 | 5.00 | 22,485 | 6.55 | 1.66 | 33 |
| 55 | 11-Jun | 748.45 | 770.55 | 748.45 | 750.75 | 754.55 | 0.31 | 1,200.77 | 42,919 | 5.87 | 26,124 | 7.61 | 1.97 | 38 |
| 56 | 10-Jun | 748.55 | 755.00 | 745.00 | 748.45 | 749.72 | -0.01 | 1,197.09 | 37,526 | 5.14 | 25,938 | 7.56 | 1.94 | 38 |
| 57 | 09-Jun | 739.10 | 758.00 | 733.70 | 748.55 | 747.57 | 1.53 | 1,197.25 | 31,446 | 4.30 | 18,582 | 5.41 | 1.39 | 27 |
| 58 | 06-Jun | 755.30 | 755.30 | 735.00 | 737.30 | 740.52 | -1.99 | 1,179.25 | 24,768 | 3.39 | 15,949 | 4.65 | 1.18 | 23 |
| 59 | 05-Jun | 761.65 | 765.05 | 748.20 | 752.30 | 757.13 | -0.73 | 1,203.24 | 28,369 | 3.88 | 16,745 | 4.88 | 1.27 | 24 |
| 60 | 04-Jun | 736.50 | 764.00 | 722.75 | 757.85 | 751.88 | 3.41 | 1,212.12 | 57,641 | 7.89 | 28,559 | 8.32 | 2.15 | 42 |
| 61 | 03-Jun | 740.00 | 744.25 | 728.05 | 732.85 | 734.78 | -0.90 | 1,172.14 | 24,751 | 3.39 | 14,700 | 4.28 | 1.08 | 21 |
| 62 | 02-Jun | 720.00 | 754.90 | 715.00 | 739.50 | 739.77 | 3.55 | 1,182.77 | 55,938 | 7.66 | 25,668 | 7.48 | 1.90 | 37 |
| 63 | 30-May | 721.70 | 727.00 | 706.05 | 714.15 | 713.96 | -0.52 | 1,142.23 | 24,782 | 3.39 | 14,252 | 4.15 | 1.02 | 21 |
| 64 | 29-May | 719.35 | 727.10 | 712.55 | 717.90 | 718.82 | 0.79 | 1,148.22 | 21,987 | 3.01 | 11,575 | 3.37 | 0.83 | 17 |
| 65 | 28-May | 731.10 | 734.75 | 695.10 | 712.25 | 711.89 | -2.58 | 1,139.19 | 90,164 | 12.34 | 36,558 | 10.65 | 2.60 | 53 |
| 66 | 27-May | 742.20 | 759.00 | 725.55 | 731.10 | 744.36 | -1.58 | 1,169.34 | 71,710 | 9.81 | 34,388 | 10.02 | 2.56 | 50 |
| 67 | 26-May | 750.00 | 809.00 | 727.55 | 742.85 | 777.53 | 4.44 | 1,188.13 | 645,776 | 88.38 | 116,767 | 34.01 | 9.08 | 170 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP