| Macro-sector: Information Technology | Band: 20 | High52 Price: 991.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Apr-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 582.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 15,994,212 | Low52 Date: 28-Feb-2025 | SHP: 52.7 / 3.45 / 0.45 / 43.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 681.85 / 584.0 | Week: 675.0 / 625.3 | Day: 631.0 / 612.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 629.00 | 629.00 | 608.00 | 614.40 | 617.15 | -1.81 | 982.68 | 12,321 | 0.74 | 7,681 | 0.80 | 0.47 | 0.11 |
| 2 | 03-Apr | 629.50 | 631.00 | 612.60 | 625.75 | 623.76 | -0.35 | 1,000.84 | 18,639 | 1.12 | 9,549 | 1.00 | 0.60 | 0.14 |
| 3 | 02-Apr | 635.70 | 638.75 | 620.30 | 627.95 | 627.81 | -1.19 | 1,004.36 | 48,813 | 2.93 | 26,925 | 2.82 | 1.69 | 0.39 |
| 4 | 01-Apr | 635.55 | 640.95 | 619.00 | 635.50 | 632.00 | 0.32 | 1,016.43 | 37,898 | 2.28 | 27,187 | 2.85 | 1.00 | 0.39 |
| 5 | 28-Mar | 634.00 | 644.50 | 627.00 | 633.45 | 635.75 | -0.15 | 1,013.15 | 36,533 | 2.20 | 23,062 | 2.41 | 1.47 | 0.33 |
| 6 | 27-Mar | 628.10 | 644.65 | 626.15 | 634.40 | 634.19 | 0.24 | 1,014.67 | 41,539 | 2.50 | 27,791 | 2.91 | 1.76 | 0.40 |
| 7 | 26-Mar | 631.70 | 653.05 | 625.30 | 632.85 | 634.41 | -0.72 | 1,012.19 | 45,103 | 2.71 | 25,880 | 2.71 | 1.64 | 0.37 |
| 8 | 25-Mar | 665.70 | 665.70 | 628.15 | 637.45 | 640.76 | -3.74 | 1,019.55 | 52,851 | 3.18 | 34,587 | 3.62 | 2.22 | 0.50 |
| 9 | 24-Mar | 657.00 | 675.00 | 657.00 | 662.20 | 664.45 | 0.69 | 1,059.14 | 31,432 | 1.89 | 24,142 | 2.53 | 1.60 | 0.35 |
| 10 | 21-Mar | 635.60 | 666.35 | 635.25 | 657.65 | 653.84 | 4.02 | 1,051.86 | 28,362 | 1.70 | 13,316 | 1.39 | 0.87 | 0.19 |
| 11 | 20-Mar | 647.90 | 658.00 | 627.15 | 632.25 | 641.82 | -1.90 | 1,011.23 | 27,442 | 1.65 | 14,425 | 1.51 | 0.93 | 0.21 |
| 12 | 19-Mar | 615.40 | 647.90 | 615.40 | 644.50 | 632.70 | 3.78 | 1,030.83 | 32,225 | 1.94 | 21,594 | 2.26 | 1.37 | 0.31 |
| 13 | 18-Mar | 624.80 | 627.40 | 616.00 | 621.00 | 621.55 | -0.08 | 993.00 | 16,635 | 1.00 | 11,911 | 1.25 | 0.74 | 0.17 |
| 14 | 17-Mar | 610.30 | 627.00 | 610.30 | 621.50 | 620.00 | 0.24 | 994.04 | 25,019 | 1.50 | 17,443 | 1.83 | 1.00 | 0.25 |
| 15 | 13-Mar | 608.00 | 627.40 | 598.35 | 620.00 | 614.86 | 3.21 | 991.00 | 26,148 | 1.57 | 11,566 | 1.21 | 0.71 | 0.17 |
| 16 | 12-Mar | 615.00 | 625.00 | 591.55 | 600.70 | 607.46 | -1.81 | 960.77 | 28,033 | 1.69 | 18,075 | 1.89 | 1.10 | 0.26 |
| 17 | 11-Mar | 609.00 | 617.60 | 605.00 | 611.75 | 612.20 | -1.00 | 978.45 | 44,551 | 2.68 | 33,834 | 3.54 | 2.07 | 0.49 |
| 18 | 10-Mar | 649.40 | 661.00 | 609.20 | 617.90 | 632.44 | -4.72 | 988.28 | 32,841 | 1.97 | 22,386 | 2.34 | 1.42 | 0.32 |
| 19 | 07-Mar | 622.35 | 681.85 | 621.55 | 648.50 | 652.97 | 4.39 | 1,037.22 | 42,195 | 2.54 | 22,142 | 2.32 | 1.45 | 0.32 |
| 20 | 06-Mar | 614.30 | 627.30 | 606.75 | 621.25 | 615.92 | 0.21 | 993.64 | 34,660 | 2.08 | 20,983 | 2.20 | 1.29 | 0.30 |
| 21 | 05-Mar | 588.10 | 627.30 | 588.10 | 619.95 | 612.41 | 4.47 | 991.56 | 33,029 | 1.99 | 21,969 | 2.30 | 1.35 | 0.32 |
| 22 | 04-Mar | 589.30 | 604.90 | 584.00 | 593.45 | 595.97 | 0.70 | 949.18 | 26,149 | 1.57 | 19,639 | 2.06 | 1.17 | 0.28 |
| 23 | 03-Mar | 585.00 | 597.65 | 584.10 | 589.30 | 588.72 | -0.03 | 942.54 | 18,796 | 1.13 | 11,656 | 1.22 | 0.69 | 0.17 |
| 24 | 28-Feb | 596.05 | 599.00 | 582.00 | 589.45 | 586.93 | -1.61 | 942.78 | 17,600 | 1.06 | 11,460 | 1.20 | 0.67 | 0.17 |
| 25 | 27-Feb | 592.00 | 604.00 | 592.00 | 599.10 | 598.84 | -0.29 | 958.21 | 11,100 | 0.67 | 8,203 | 0.86 | 0.49 | 0.12 |
| 26 | 25-Feb | 597.10 | 605.00 | 595.50 | 600.85 | 599.67 | 0.63 | 961.01 | 13,076 | 0.79 | 9,752 | 1.02 | 0.58 | 0.14 |
| 27 | 24-Feb | 606.70 | 607.45 | 594.00 | 597.10 | 597.28 | -1.87 | 955.01 | 12,962 | 0.78 | 9,678 | 1.01 | 0.58 | 0.14 |
| 28 | 21-Feb | 625.00 | 630.95 | 605.00 | 608.45 | 613.16 | -2.61 | 973.17 | 36,817 | 2.21 | 27,103 | 2.84 | 1.66 | 0.39 |
| 29 | 20-Feb | 625.30 | 632.00 | 621.50 | 624.75 | 626.38 | 0.21 | 999.24 | 6,815 | 0.41 | 3,890 | 0.41 | 0.24 | 0.06 |
| 30 | 19-Feb | 621.90 | 631.50 | 616.00 | 623.45 | 624.62 | -1.15 | 997.16 | 14,395 | 0.87 | 10,893 | 1.14 | 0.68 | 0.16 |
| 31 | 18-Feb | 613.70 | 635.05 | 613.20 | 630.70 | 622.58 | 2.77 | 1,008.75 | 36,237 | 2.18 | 27,094 | 2.84 | 1.69 | 0.39 |
| 32 | 17-Feb | 624.20 | 631.45 | 600.00 | 613.70 | 611.88 | -1.68 | 981.56 | 21,594 | 1.30 | 12,355 | 1.29 | 0.76 | 0.18 |
| 33 | 14-Feb | 632.80 | 632.80 | 611.30 | 624.20 | 620.75 | -0.83 | 998.36 | 13,621 | 0.82 | 8,746 | 0.92 | 0.54 | 0.13 |
| 34 | 13-Feb | 646.25 | 646.25 | 626.00 | 629.45 | 636.44 | -2.60 | 1,006.76 | 8,671 | 0.52 | 5,315 | 0.56 | 0.34 | 0.08 |
| 35 | 12-Feb | 639.95 | 650.00 | 632.00 | 646.25 | 639.22 | 0.98 | 1,033.63 | 19,146 | 1.15 | 15,823 | 1.66 | 1.01 | 0.23 |
| 36 | 11-Feb | 656.85 | 661.45 | 636.00 | 639.95 | 640.85 | -2.57 | 1,023.55 | 10,022 | 0.60 | 6,302 | 0.66 | 0.40 | 0.09 |
| 37 | 10-Feb | 669.90 | 673.90 | 650.00 | 656.85 | 662.93 | -1.57 | 1,050.58 | 7,732 | 0.46 | 5,042 | 0.53 | 0.33 | 0.07 |
| 38 | 07-Feb | 672.00 | 672.00 | 655.00 | 667.30 | 664.96 | -0.18 | 1,067.29 | 8,033 | 0.48 | 5,403 | 0.57 | 0.36 | 0.08 |
| 39 | 06-Feb | 682.50 | 685.90 | 666.00 | 668.50 | 674.08 | -1.53 | 1,069.21 | 4,082 | 0.25 | 2,574 | 0.27 | 0.17 | 0.04 |
| 40 | 05-Feb | 676.30 | 680.00 | 664.55 | 678.90 | 672.01 | 0.91 | 1,085.85 | 6,775 | 0.41 | 2,606 | 0.27 | 0.18 | 0.04 |
| 41 | 04-Feb | 675.00 | 676.45 | 657.95 | 672.80 | 667.88 | -0.01 | 1,076.09 | 6,296 | 0.38 | 2,960 | 0.31 | 0.20 | 0.04 |
| 42 | 03-Feb | 684.45 | 684.45 | 670.00 | 672.90 | 675.54 | -1.74 | 1,076.25 | 4,058 | 0.24 | 2,251 | 0.24 | 0.15 | 0.03 |
| 43 | 01-Feb | 679.65 | 689.90 | 658.00 | 684.80 | 670.31 | 1.75 | 1,095.28 | 11,681 | 0.70 | 5,277 | 0.55 | 0.35 | 0.08 |
| 44 | 31-Jan | 694.55 | 695.25 | 670.15 | 673.00 | 679.40 | -2.72 | 1,076.00 | 9,658 | 0.58 | 5,329 | 0.56 | 0.36 | 0.08 |
| 45 | 30-Jan | 680.40 | 701.90 | 676.75 | 691.85 | 690.74 | 0.16 | 1,106.56 | 13,691 | 0.82 | 7,157 | 0.75 | 0.49 | 0.10 |
| 46 | 29-Jan | 640.50 | 695.15 | 640.50 | 690.75 | 680.83 | 6.86 | 1,104.80 | 17,459 | 1.05 | 6,196 | 0.65 | 0.42 | 0.09 |
| 47 | 28-Jan | 663.70 | 663.70 | 634.00 | 646.40 | 644.82 | -2.10 | 1,033.87 | 17,458 | 1.05 | 9,625 | 1.01 | 0.62 | 0.14 |
| 48 | 27-Jan | 660.00 | 670.95 | 648.65 | 660.25 | 657.69 | -2.19 | 1,056.02 | 22,785 | 1.37 | 13,101 | 1.37 | 0.86 | 0.19 |
| 49 | 24-Jan | 685.00 | 687.50 | 673.00 | 675.00 | 677.64 | -1.51 | 1,079.00 | 11,758 | 0.71 | 4,113 | 0.43 | 0.28 | 0.06 |
| 50 | 23-Jan | 678.50 | 696.95 | 670.35 | 685.35 | 678.42 | 0.09 | 1,096.16 | 15,860 | 0.95 | 10,175 | 1.07 | 0.69 | 0.15 |
| 51 | 22-Jan | 680.70 | 688.50 | 671.10 | 684.70 | 678.39 | 0.88 | 1,095.12 | 18,838 | 1.13 | 11,070 | 1.16 | 0.75 | 0.16 |
| 52 | 21-Jan | 697.10 | 697.10 | 676.25 | 678.70 | 686.18 | -1.69 | 1,085.53 | 21,775 | 1.31 | 12,766 | 1.34 | 0.88 | 0.19 |
| 53 | 20-Jan | 718.90 | 719.00 | 666.00 | 690.20 | 682.70 | -5.74 | 1,103.92 | 86,978 | 5.23 | 45,098 | 4.72 | 3.08 | 0.65 |
| 54 | 17-Jan | 737.30 | 737.30 | 724.10 | 729.85 | 730.43 | -0.49 | 1,167.34 | 6,920 | 0.42 | 4,277 | 0.45 | 0.31 | 0.06 |
| 55 | 16-Jan | 728.40 | 739.00 | 725.50 | 733.45 | 732.95 | 1.21 | 1,173.10 | 8,899 | 0.53 | 5,208 | 0.55 | 0.38 | 0.08 |
| 56 | 15-Jan | 725.00 | 739.80 | 716.30 | 724.55 | 727.33 | 0.23 | 1,158.86 | 8,057 | 0.48 | 3,681 | 0.39 | 0.27 | 0.05 |
| 57 | 14-Jan | 718.25 | 730.00 | 698.35 | 722.90 | 714.29 | 1.95 | 1,156.22 | 35,778 | 2.15 | 18,054 | 1.89 | 1.29 | 0.26 |
| 58 | 13-Jan | 726.25 | 732.55 | 698.05 | 708.80 | 713.00 | -4.02 | 1,133.67 | 18,726 | 1.13 | 10,553 | 1.11 | 0.00 | 0.15 |
| 59 | 10-Jan | 729.45 | 743.95 | 713.35 | 737.30 | 730.25 | 1.55 | 1,179.25 | 24,362 | 1.46 | 8,394 | 0.88 | 0.61 | 0.12 |
| 60 | 09-Jan | 734.00 | 734.00 | 720.30 | 725.90 | 726.06 | -0.59 | 1,161.02 | 9,031 | 0.54 | 5,155 | 0.54 | 0.37 | 0.07 |
| 61 | 08-Jan | 747.00 | 747.45 | 719.25 | 730.15 | 730.51 | -2.25 | 1,167.82 | 29,319 | 1.76 | 23,100 | 2.42 | 1.69 | 0.34 |
| 62 | 07-Jan | 725.00 | 755.00 | 724.75 | 746.55 | 740.93 | 2.88 | 1,194.05 | 20,708 | 1.24 | 10,271 | 1.08 | 0.76 | 0.15 |
| 63 | 06-Jan | 752.50 | 752.65 | 721.30 | 725.05 | 730.96 | -3.50 | 1,159.66 | 16,946 | 1.02 | 12,451 | 1.30 | 0.91 | 0.18 |
| 64 | 03-Jan | 735.00 | 754.40 | 735.00 | 750.40 | 743.61 | 2.57 | 1,200.21 | 32,691 | 1.97 | 22,607 | 2.37 | 1.68 | 0.33 |
| 65 | 02-Jan | 736.55 | 746.95 | 725.30 | 731.15 | 735.50 | -1.10 | 1,169.42 | 20,565 | 1.24 | 13,128 | 1.37 | 0.97 | 0.19 |
| 66 | 01-Jan | 739.45 | 770.95 | 733.65 | 739.20 | 748.38 | -0.03 | 1,182.29 | 35,299 | 2.12 | 23,430 | 2.45 | 1.75 | 0.34 |
| 67 | 31-Dec | 739.05 | 742.00 | 729.00 | 739.45 | 736.85 | -0.16 | 1,182.69 | 15,154 | 0.91 | 11,041 | 1.16 | 0.81 | 0.16 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP