| 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: 517.0 | Barrier: 559.2; Drift%: 7.83 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 15,994,212 | Low52 Date: 30-Mar-2026 | SHP: 52.98 / 3.27 / 0.28 / 43.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 784.4 / 679.65 | Week: 698.0 / 645.0 | Day: 610.0 / 593.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 594.40 | 610.00 | 593.50 | 606.70 | 603.27 | 2.07 | 970.37 | 15,545 | 1.87 | 9,420 | 2.44 | 0.57 | 14 |
| 2 | 06-Apr | 582.10 | 610.85 | 572.90 | 594.40 | 591.23 | 3.65 | 950.70 | 37,458 | 4.51 | 15,774 | 4.09 | 0.93 | 23 |
| 3 | 02-Apr | 548.00 | 576.00 | 540.10 | 573.45 | 563.75 | 3.58 | 917.19 | 20,994 | 2.53 | 10,775 | 2.79 | 0.61 | 16 |
| 4 | 01-Apr | 548.05 | 559.20 | 533.05 | 553.65 | 548.51 | 5.56 | 885.52 | 32,501 | 3.91 | 16,206 | 4.20 | 0.89 | 23 |
| 5 | 30-Mar | 567.00 | 567.00 | 517.00 | 524.50 | 536.98 | -7.97 | 838.90 | 98,860 | 11.90 | 61,467 | 15.94 | 3.30 | 88 |
| 6 | 27-Mar | 608.05 | 611.00 | 567.95 | 569.90 | 581.83 | -6.27 | 911.51 | 61,894 | 7.45 | 38,914 | 10.09 | 2.26 | 56 |
| 7 | 25-Mar | 609.10 | 624.00 | 606.65 | 608.05 | 614.68 | 0.32 | 972.53 | 25,029 | 3.01 | 13,565 | 3.52 | 0.83 | 20 |
| 8 | 24-Mar | 611.00 | 622.80 | 601.50 | 606.10 | 608.63 | 0.02 | 969.41 | 23,891 | 2.88 | 14,691 | 3.81 | 0.89 | 21 |
| 9 | 23-Mar | 613.60 | 628.00 | 604.00 | 606.00 | 612.07 | -2.66 | 969.00 | 19,176 | 2.31 | 12,055 | 3.13 | 0.74 | 17 |
| 10 | 20-Mar | 620.70 | 629.55 | 617.00 | 622.55 | 623.57 | 0.83 | 995.72 | 9,987 | 1.20 | 6,712 | 1.74 | 0.42 | 10 |
| 11 | 19-Mar | 640.00 | 640.00 | 612.50 | 617.45 | 622.88 | -4.40 | 987.56 | 19,705 | 2.37 | 14,321 | 3.71 | 0.89 | 21 |
| 12 | 18-Mar | 642.30 | 653.00 | 642.25 | 645.85 | 647.33 | 0.55 | 1,032.99 | 14,102 | 1.70 | 8,465 | 2.19 | 0.55 | 12 |
| 13 | 17-Mar | 619.35 | 650.00 | 609.60 | 642.30 | 635.83 | 4.25 | 1,027.31 | 20,743 | 2.50 | 10,353 | 2.68 | 0.66 | 15 |
| 14 | 16-Mar | 625.35 | 625.35 | 610.15 | 616.10 | 615.60 | -1.35 | 985.40 | 17,711 | 2.13 | 12,432 | 3.22 | 0.77 | 18 |
| 15 | 13-Mar | 628.00 | 636.15 | 619.00 | 624.50 | 626.38 | -0.57 | 998.84 | 16,871 | 2.03 | 10,135 | 2.63 | 0.63 | 15 |
| 16 | 12-Mar | 633.70 | 644.95 | 618.80 | 628.05 | 631.01 | -0.39 | 1,004.52 | 18,185 | 2.19 | 8,292 | 2.15 | 0.52 | 12 |
| 17 | 11-Mar | 650.00 | 650.20 | 625.10 | 630.50 | 634.06 | -1.22 | 1,008.44 | 15,726 | 1.89 | 9,127 | 2.37 | 0.58 | 13 |
| 18 | 10-Mar | 623.60 | 641.00 | 612.00 | 638.30 | 626.56 | 2.86 | 1,020.91 | 21,070 | 2.54 | 12,798 | 3.32 | 0.80 | 18 |
| 19 | 09-Mar | 605.00 | 624.95 | 605.00 | 620.55 | 617.10 | -1.93 | 992.52 | 23,632 | 2.85 | 14,814 | 3.84 | 0.91 | 21 |
| 20 | 06-Mar | 639.65 | 639.65 | 625.00 | 632.75 | 631.17 | -0.66 | 1,012.03 | 15,388 | 1.85 | 8,933 | 2.32 | 0.56 | 13 |
| 21 | 05-Mar | 642.60 | 655.05 | 633.55 | 636.95 | 640.33 | -0.38 | 1,018.75 | 14,886 | 1.79 | 9,958 | 2.58 | 0.64 | 14 |
| 22 | 04-Mar | 640.70 | 646.50 | 626.30 | 639.35 | 637.37 | -1.11 | 1,022.59 | 14,307 | 1.72 | 7,919 | 2.05 | 0.50 | 11 |
| 23 | 02-Mar | 646.00 | 659.20 | 640.05 | 646.55 | 649.54 | -1.92 | 1,034.11 | 16,413 | 1.98 | 8,232 | 2.13 | 0.53 | 12 |
| 24 | 27-Feb | 650.90 | 678.00 | 650.90 | 659.20 | 663.67 | 0.45 | 1,054.34 | 11,757 | 1.42 | 6,007 | 1.56 | 0.40 | 9 |
| 25 | 26-Feb | 674.45 | 674.45 | 650.00 | 656.25 | 657.26 | -2.83 | 1,049.62 | 16,645 | 2.00 | 8,665 | 2.25 | 0.57 | 12 |
| 26 | 25-Feb | 656.75 | 698.00 | 650.00 | 675.35 | 682.22 | 2.83 | 1,080.17 | 50,685 | 6.10 | 13,941 | 3.61 | 0.95 | 20 |
| 27 | 24-Feb | 667.00 | 675.00 | 645.00 | 656.75 | 653.28 | -1.54 | 1,050.42 | 15,227 | 1.83 | 7,813 | 2.03 | 0.51 | 11 |
| 28 | 23-Feb | 680.00 | 688.00 | 660.10 | 667.00 | 672.16 | -0.97 | 1,066.00 | 23,831 | 2.87 | 7,016 | 1.82 | 0.47 | 10 |
| 29 | 20-Feb | 640.05 | 688.05 | 630.00 | 673.55 | 663.00 | 6.40 | 1,077.29 | 81,041 | 9.76 | 16,446 | 4.26 | 1.00 | 24 |
| 30 | 19-Feb | 650.05 | 653.25 | 622.00 | 633.05 | 636.06 | -3.34 | 1,012.51 | 23,711 | 2.85 | 12,259 | 3.18 | 0.78 | 18 |
| 31 | 18-Feb | 646.30 | 662.45 | 641.70 | 654.90 | 653.97 | 1.33 | 1,047.46 | 14,034 | 1.69 | 6,474 | 1.68 | 0.42 | 9 |
| 32 | 17-Feb | 625.00 | 650.00 | 623.80 | 646.30 | 639.10 | 2.46 | 1,033.71 | 12,932 | 1.56 | 7,660 | 1.99 | 0.49 | 11 |
| 33 | 16-Feb | 635.10 | 642.00 | 623.65 | 630.80 | 633.63 | -1.17 | 1,008.91 | 19,365 | 2.33 | 10,534 | 2.73 | 0.67 | 15 |
| 34 | 13-Feb | 622.35 | 642.95 | 611.05 | 638.25 | 627.78 | 2.40 | 1,020.83 | 16,911 | 2.04 | 8,054 | 2.09 | 0.51 | 12 |
| 35 | 12-Feb | 625.05 | 630.40 | 621.50 | 623.30 | 624.84 | -1.03 | 996.92 | 14,738 | 1.77 | 9,405 | 2.44 | 0.59 | 14 |
| 36 | 11-Feb | 639.95 | 641.30 | 628.05 | 629.80 | 634.32 | -1.49 | 1,007.32 | 14,065 | 1.69 | 10,222 | 2.65 | 0.65 | 15 |
| 37 | 10-Feb | 639.25 | 649.30 | 637.60 | 639.30 | 641.17 | -0.49 | 1,022.51 | 21,767 | 2.62 | 13,515 | 3.50 | 0.87 | 19 |
| 38 | 09-Feb | 645.05 | 650.45 | 636.10 | 642.45 | 642.84 | -0.40 | 1,027.55 | 20,961 | 2.52 | 11,897 | 3.08 | 0.76 | 17 |
| 39 | 06-Feb | 646.00 | 647.00 | 630.00 | 645.05 | 641.77 | -0.94 | 1,031.71 | 8,305 | 1.00 | 3,856 | 1.00 | 0.25 | 6 |
| 40 | 05-Feb | 660.00 | 660.05 | 649.00 | 651.15 | 653.05 | -0.88 | 1,041.46 | 8,384 | 1.01 | 4,119 | 1.07 | 0.27 | 6 |
| 41 | 04-Feb | 653.00 | 662.00 | 648.00 | 656.90 | 654.27 | 0.69 | 1,050.66 | 12,851 | 1.55 | 6,576 | 1.70 | 0.43 | 9 |
| 42 | 03-Feb | 647.00 | 656.50 | 636.75 | 652.40 | 648.47 | 1.35 | 1,043.46 | 23,992 | 2.89 | 12,518 | 3.25 | 0.81 | 18 |
| 43 | 02-Feb | 628.20 | 647.85 | 625.40 | 643.70 | 632.57 | 1.53 | 1,029.55 | 18,248 | 2.20 | 8,860 | 2.30 | 0.56 | 13 |
| 44 | 01-Feb | 639.00 | 643.60 | 631.80 | 634.00 | 635.56 | -0.98 | 1,014.00 | 17,485 | 2.11 | 14,019 | 3.63 | 0.89 | 20 |
| 45 | 30-Jan | 655.00 | 679.00 | 636.00 | 640.30 | 644.77 | -4.51 | 1,024.11 | 52,862 | 6.36 | 34,973 | 9.07 | 2.25 | 50 |
| 46 | 29-Jan | 678.95 | 703.00 | 626.45 | 670.55 | 667.97 | -0.55 | 1,072.49 | 98,455 | 11.85 | 24,450 | 6.34 | 1.63 | 35 |
| 47 | 28-Jan | 655.20 | 684.95 | 650.00 | 674.25 | 659.90 | 1.97 | 1,078.41 | 29,883 | 3.60 | 14,748 | 3.82 | 0.97 | 21 |
| 48 | 27-Jan | 673.60 | 677.20 | 650.25 | 661.20 | 657.19 | -2.79 | 1,057.54 | 27,627 | 3.33 | 13,567 | 3.52 | 0.89 | 20 |
| 49 | 23-Jan | 680.00 | 687.10 | 666.30 | 680.20 | 678.45 | 1.83 | 1,087.93 | 39,186 | 4.72 | 22,519 | 5.84 | 1.53 | 32 |
| 50 | 22-Jan | 655.70 | 670.00 | 650.00 | 667.95 | 659.92 | 1.50 | 1,068.33 | 23,447 | 2.82 | 10,931 | 2.83 | 0.72 | 16 |
| 51 | 21-Jan | 636.00 | 675.00 | 622.75 | 658.05 | 644.30 | 2.36 | 1,052.50 | 39,712 | 4.78 | 18,724 | 4.85 | 1.21 | 27 |
| 52 | 20-Jan | 655.10 | 661.75 | 636.05 | 642.85 | 646.54 | -2.76 | 1,028.19 | 24,139 | 2.91 | 14,868 | 3.85 | 0.96 | 21 |
| 53 | 19-Jan | 660.05 | 667.40 | 659.95 | 661.10 | 662.23 | -0.04 | 1,057.38 | 14,153 | 1.70 | 8,571 | 2.22 | 0.57 | 12 |
| 54 | 16-Jan | 667.55 | 672.35 | 660.05 | 661.35 | 665.24 | -0.65 | 1,057.78 | 19,729 | 2.38 | 12,289 | 3.19 | 0.82 | 18 |
| 55 | 14-Jan | 660.05 | 670.45 | 659.30 | 665.70 | 665.26 | -0.27 | 1,064.73 | 10,317 | 1.24 | 4,928 | 1.28 | 0.33 | 7 |
| 56 | 13-Jan | 660.00 | 672.00 | 659.10 | 667.50 | 666.04 | 0.66 | 1,067.61 | 12,682 | 1.53 | 6,725 | 1.74 | 0.45 | 10 |
| 57 | 12-Jan | 660.00 | 665.85 | 650.00 | 663.15 | 659.46 | -0.32 | 1,060.66 | 28,410 | 3.42 | 15,453 | 4.01 | 1.02 | 22 |
| 58 | 09-Jan | 661.00 | 675.85 | 661.00 | 665.25 | 667.20 | -0.63 | 1,064.01 | 24,462 | 2.95 | 15,051 | 3.90 | 1.00 | 22 |
| 59 | 08-Jan | 681.95 | 685.90 | 664.60 | 669.50 | 674.11 | -2.50 | 1,070.81 | 24,420 | 2.94 | 15,758 | 4.09 | 1.06 | 23 |
| 60 | 07-Jan | 680.10 | 689.95 | 680.10 | 686.70 | 686.19 | 0.25 | 1,098.32 | 14,380 | 1.73 | 8,954 | 2.32 | 0.61 | 13 |
| 61 | 06-Jan | 690.00 | 694.50 | 682.00 | 685.00 | 685.20 | -1.63 | 1,095.00 | 24,698 | 2.97 | 17,095 | 4.43 | 1.17 | 25 |
| 62 | 05-Jan | 693.40 | 702.80 | 687.60 | 696.35 | 695.84 | 0.43 | 1,113.76 | 15,640 | 1.88 | 7,425 | 1.93 | 0.52 | 11 |
| 63 | 02-Jan | 680.10 | 695.00 | 680.10 | 693.40 | 689.03 | 1.34 | 1,109.04 | 22,478 | 2.71 | 14,058 | 3.64 | 0.97 | 20 |
| 64 | 01-Jan | 692.10 | 694.45 | 677.80 | 684.25 | 684.07 | -1.13 | 1,094.40 | 20,713 | 2.49 | 14,242 | 3.69 | 0.97 | 21 |
| 65 | 31-Dec | 682.95 | 699.90 | 682.95 | 692.10 | 691.91 | 1.44 | 1,106.96 | 20,076 | 2.42 | 11,030 | 2.86 | 0.76 | 16 |
| 66 | 30-Dec | 697.40 | 697.40 | 680.00 | 682.25 | 684.22 | -1.19 | 1,091.21 | 26,957 | 3.25 | 18,720 | 4.85 | 1.28 | 27 |
| 67 | 29-Dec | 681.00 | 693.00 | 679.65 | 690.50 | 687.26 | 0.07 | 1,104.40 | 33,156 | 3.99 | 19,556 | 5.07 | 1.34 | 28 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG