| 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: 741.95; Drift%: -10.24 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 15,994,212 | Low52 Date: 07-Apr-2025 | SHP: 52.98 / 3.18 / 0.49 / 43.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 770.95 / 582.0 | Month: 899.0 / 757.0 | Week: 759.7 / 730.0 | Day: 687.0 / 650.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 665.50 | 687.00 | 650.10 | 673.05 | 674.29 | 1.16 | 1,076.49 | 28,754 | 4.55 | 16,730 | 4.87 | 1.13 | 24 |
| 2 | 11-Nov | 688.00 | 689.15 | 657.10 | 665.35 | 669.98 | -3.36 | 1,064.17 | 46,922 | 7.42 | 32,290 | 9.41 | 2.16 | 47 |
| 3 | 10-Nov | 700.10 | 700.10 | 680.40 | 688.45 | 687.03 | -1.66 | 1,101.12 | 26,231 | 4.15 | 16,012 | 4.66 | 1.10 | 23 |
| 4 | 07-Nov | 704.00 | 712.00 | 695.00 | 700.10 | 702.00 | -0.41 | 1,119.75 | 20,728 | 3.28 | 14,636 | 4.26 | 1.00 | 21 |
| 5 | 06-Nov | 729.00 | 730.95 | 698.00 | 702.95 | 710.41 | -2.89 | 1,124.31 | 25,115 | 3.97 | 14,786 | 4.31 | 1.05 | 21 |
| 6 | 04-Nov | 731.50 | 740.90 | 722.25 | 723.90 | 729.42 | -1.05 | 1,157.82 | 11,260 | 1.78 | 8,212 | 2.39 | 0.60 | 12 |
| 7 | 03-Nov | 734.95 | 741.95 | 726.00 | 731.60 | 735.12 | -1.18 | 1,170.14 | 21,594 | 3.42 | 15,234 | 4.44 | 1.12 | 22 |
| 8 | 31-Oct | 748.00 | 748.00 | 734.85 | 740.35 | 741.66 | -0.53 | 1,184.13 | 18,099 | 2.86 | 14,023 | 4.08 | 1.04 | 20 |
| 9 | 30-Oct | 743.50 | 747.70 | 735.05 | 744.30 | 743.29 | 0.30 | 1,190.45 | 17,267 | 2.73 | 11,469 | 3.34 | 0.85 | 17 |
| 10 | 29-Oct | 737.50 | 749.25 | 730.00 | 742.10 | 738.40 | 1.13 | 1,186.93 | 19,541 | 3.09 | 9,281 | 2.70 | 0.69 | 13 |
| 11 | 28-Oct | 755.70 | 755.70 | 730.20 | 733.80 | 738.48 | -2.38 | 1,173.66 | 26,707 | 4.23 | 16,807 | 4.90 | 1.24 | 24 |
| 12 | 27-Oct | 759.45 | 759.70 | 742.40 | 751.70 | 749.20 | -0.03 | 1,202.28 | 22,197 | 3.51 | 13,274 | 3.87 | 0.99 | 19 |
| 13 | 24-Oct | 757.00 | 757.00 | 747.95 | 751.95 | 752.69 | 0.34 | 1,202.68 | 9,507 | 1.50 | 6,053 | 1.76 | 0.46 | 9 |
| 14 | 23-Oct | 753.80 | 754.70 | 746.30 | 749.40 | 750.82 | -0.39 | 1,198.61 | 14,347 | 2.27 | 10,054 | 2.93 | 0.75 | 15 |
| 15 | 21-Oct | 761.85 | 771.65 | 746.90 | 752.35 | 754.10 | 0.59 | 1,203.32 | 6,319 | 1.00 | 4,022 | 1.17 | 0.30 | 6 |
| 16 | 20-Oct | 745.95 | 751.25 | 745.00 | 747.90 | 746.53 | 0.26 | 1,196.21 | 12,723 | 2.01 | 9,039 | 2.63 | 0.67 | 13 |
| 17 | 17-Oct | 743.95 | 748.00 | 741.75 | 745.95 | 745.55 | 0.63 | 1,193.09 | 10,733 | 1.70 | 7,235 | 2.11 | 0.54 | 11 |
| 18 | 16-Oct | 732.25 | 744.40 | 732.25 | 741.25 | 739.90 | 1.23 | 1,185.57 | 14,994 | 2.37 | 8,266 | 2.41 | 0.61 | 12 |
| 19 | 15-Oct | 761.70 | 761.70 | 730.00 | 732.25 | 740.28 | -3.37 | 1,171.18 | 26,468 | 4.19 | 16,034 | 4.67 | 1.19 | 23 |
| 20 | 14-Oct | 775.00 | 782.80 | 753.05 | 757.75 | 759.28 | -2.39 | 1,211.96 | 90,544 | 14.33 | 13,517 | 3.94 | 1.03 | 20 |
| 21 | 13-Oct | 800.00 | 800.00 | 771.00 | 776.30 | 785.91 | -3.43 | 1,241.63 | 47,438 | 7.51 | 9,299 | 2.71 | 0.73 | 14 |
| 22 | 10-Oct | 776.00 | 810.00 | 776.00 | 803.85 | 799.47 | 3.57 | 1,285.69 | 47,551 | 7.52 | 9,365 | 2.73 | 0.75 | 14 |
| 23 | 09-Oct | 783.70 | 808.95 | 774.05 | 776.15 | 784.46 | -0.96 | 1,241.39 | 18,273 | 2.89 | 9,631 | 2.81 | 0.76 | 14 |
| 24 | 08-Oct | 793.20 | 796.85 | 780.00 | 783.70 | 789.03 | -0.67 | 1,253.47 | 7,307 | 1.16 | 4,014 | 1.17 | 0.32 | 6 |
| 25 | 07-Oct | 815.00 | 818.25 | 787.00 | 789.00 | 799.62 | -3.10 | 1,261.00 | 16,255 | 2.57 | 9,104 | 2.65 | 0.73 | 13 |
| 26 | 06-Oct | 821.05 | 824.60 | 805.15 | 814.20 | 815.95 | -0.83 | 1,302.25 | 17,783 | 2.81 | 9,325 | 2.72 | 0.76 | 14 |
| 27 | 03-Oct | 800.50 | 829.70 | 792.60 | 821.05 | 817.56 | 3.93 | 1,313.20 | 36,952 | 5.85 | 15,319 | 4.46 | 1.25 | 22 |
| 28 | 01-Oct | 789.00 | 798.00 | 783.55 | 790.00 | 788.31 | 1.15 | 1,263.00 | 11,185 | 1.77 | 4,488 | 1.31 | 0.35 | 7 |
| 29 | 30-Sep | 795.00 | 798.85 | 776.05 | 781.05 | 785.28 | -2.01 | 1,249.23 | 19,196 | 3.04 | 10,052 | 2.93 | 0.79 | 15 |
| 30 | 29-Sep | 793.10 | 805.00 | 770.55 | 797.10 | 785.12 | 1.04 | 1,274.90 | 22,945 | 3.63 | 10,041 | 2.92 | 0.79 | 15 |
| 31 | 26-Sep | 806.00 | 813.90 | 776.95 | 788.90 | 797.09 | -2.22 | 1,261.78 | 32,047 | 5.07 | 13,232 | 3.85 | 1.05 | 19 |
| 32 | 25-Sep | 813.75 | 822.20 | 805.55 | 806.80 | 815.40 | -1.70 | 1,290.41 | 40,857 | 6.46 | 7,862 | 2.29 | 0.64 | 11 |
| 33 | 24-Sep | 827.50 | 833.00 | 809.20 | 820.75 | 819.30 | -0.95 | 1,312.72 | 76,188 | 12.06 | 13,515 | 3.94 | 1.11 | 20 |
| 34 | 23-Sep | 808.00 | 843.30 | 805.10 | 828.60 | 827.01 | 2.93 | 1,325.28 | 126,421 | 20.00 | 40,229 | 11.72 | 3.33 | 58 |
| 35 | 22-Sep | 844.00 | 899.00 | 760.40 | 805.05 | 834.17 | 5.46 | 1,287.61 | 976,481 | 154.51 | 110,487 | 32.18 | 9.22 | 161 |
| 36 | 19-Sep | 771.00 | 773.40 | 757.00 | 763.40 | 761.91 | -0.46 | 1,221.00 | 10,675 | 1.69 | 6,794 | 1.98 | 0.52 | 10 |
| 37 | 18-Sep | 775.20 | 777.05 | 762.00 | 766.90 | 766.13 | -0.54 | 1,226.60 | 11,758 | 1.86 | 7,194 | 2.10 | 0.55 | 10 |
| 38 | 17-Sep | 767.00 | 777.00 | 760.50 | 771.10 | 766.06 | 1.06 | 1,233.31 | 10,676 | 1.69 | 6,204 | 1.81 | 0.48 | 9 |
| 39 | 16-Sep | 770.00 | 775.20 | 757.00 | 763.00 | 765.90 | -0.75 | 1,220.00 | 9,663 | 1.53 | 5,959 | 1.74 | 0.46 | 9 |
| 40 | 15-Sep | 780.00 | 782.00 | 763.10 | 768.80 | 774.05 | -1.61 | 1,229.64 | 14,281 | 2.26 | 8,725 | 2.54 | 0.68 | 13 |
| 41 | 12-Sep | 783.85 | 785.00 | 776.00 | 781.40 | 781.36 | -0.12 | 1,249.79 | 10,432 | 1.65 | 6,894 | 2.01 | 0.54 | 10 |
| 42 | 11-Sep | 771.00 | 784.00 | 769.95 | 782.30 | 779.78 | 1.58 | 1,251.23 | 11,992 | 1.90 | 8,904 | 2.59 | 0.69 | 13 |
| 43 | 10-Sep | 788.20 | 790.00 | 767.05 | 770.15 | 781.90 | -1.78 | 1,231.79 | 20,582 | 3.26 | 11,705 | 3.41 | 0.92 | 17 |
| 44 | 09-Sep | 784.00 | 788.30 | 775.35 | 784.10 | 780.96 | -0.01 | 1,254.11 | 24,394 | 3.86 | 21,530 | 6.27 | 1.68 | 31 |
| 45 | 08-Sep | 790.00 | 790.80 | 775.00 | 784.15 | 781.59 | 0.15 | 1,254.19 | 14,709 | 2.33 | 9,768 | 2.85 | 0.76 | 14 |
| 46 | 05-Sep | 791.30 | 791.30 | 775.00 | 782.95 | 781.72 | -0.06 | 1,252.27 | 17,255 | 2.73 | 10,418 | 3.03 | 0.81 | 15 |
| 47 | 04-Sep | 797.00 | 797.00 | 765.60 | 783.45 | 779.30 | 0.73 | 1,253.07 | 54,858 | 8.68 | 46,482 | 13.54 | 3.62 | 68 |
| 48 | 03-Sep | 773.35 | 781.00 | 765.60 | 777.80 | 770.75 | 0.58 | 1,244.03 | 13,187 | 2.09 | 7,893 | 2.30 | 0.61 | 11 |
| 49 | 02-Sep | 780.05 | 782.50 | 764.20 | 773.35 | 774.99 | -0.65 | 1,236.91 | 22,586 | 3.57 | 13,845 | 4.03 | 1.07 | 20 |
| 50 | 01-Sep | 778.50 | 779.55 | 769.60 | 778.40 | 776.10 | 0.58 | 1,244.99 | 14,734 | 2.33 | 9,424 | 2.75 | 0.73 | 14 |
| 51 | 29-Aug | 775.90 | 779.00 | 769.00 | 773.90 | 773.61 | 0.27 | 1,237.79 | 8,334 | 1.32 | 5,011 | 1.46 | 0.39 | 7 |
| 52 | 28-Aug | 771.80 | 776.35 | 758.95 | 771.80 | 766.39 | 0.00 | 1,234.43 | 8,790 | 1.39 | 4,353 | 1.27 | 0.33 | 6 |
| 53 | 26-Aug | 786.70 | 786.70 | 765.00 | 771.80 | 775.84 | -1.37 | 1,234.43 | 11,048 | 1.75 | 5,705 | 1.66 | 0.44 | 8 |
| 54 | 25-Aug | 776.00 | 784.00 | 775.20 | 782.55 | 781.69 | 0.95 | 1,251.63 | 11,471 | 1.82 | 7,297 | 2.13 | 0.57 | 11 |
| 55 | 22-Aug | 795.70 | 795.70 | 770.00 | 775.20 | 779.53 | -1.24 | 1,239.87 | 11,857 | 1.88 | 6,210 | 1.81 | 0.48 | 9 |
| 56 | 21-Aug | 783.20 | 803.00 | 779.15 | 784.95 | 788.52 | 0.75 | 1,255.47 | 60,359 | 9.55 | 44,481 | 12.96 | 3.51 | 65 |
| 57 | 20-Aug | 772.50 | 783.10 | 767.70 | 779.10 | 777.89 | 0.85 | 1,246.11 | 10,465 | 1.66 | 6,758 | 1.97 | 0.53 | 10 |
| 58 | 19-Aug | 750.00 | 783.95 | 746.30 | 772.50 | 769.88 | 3.79 | 1,235.55 | 24,763 | 3.92 | 14,325 | 4.17 | 1.10 | 21 |
| 59 | 18-Aug | 745.80 | 750.00 | 735.30 | 744.30 | 742.37 | 0.32 | 1,190.45 | 8,657 | 1.37 | 4,211 | 1.23 | 0.31 | 6 |
| 60 | 14-Aug | 744.90 | 747.10 | 736.00 | 741.90 | 741.93 | 0.12 | 1,186.61 | 7,306 | 1.16 | 3,432 | 1.00 | 0.25 | 5 |
| 61 | 13-Aug | 737.05 | 743.30 | 729.05 | 741.00 | 735.84 | 1.54 | 1,185.00 | 8,214 | 1.30 | 4,231 | 1.23 | 0.31 | 6 |
| 62 | 12-Aug | 722.40 | 735.35 | 722.40 | 729.75 | 730.33 | 1.42 | 1,167.18 | 8,533 | 1.35 | 4,162 | 1.21 | 0.30 | 6 |
| 63 | 11-Aug | 732.75 | 738.95 | 710.30 | 719.50 | 724.57 | -2.64 | 1,150.78 | 23,305 | 3.69 | 14,307 | 4.17 | 1.04 | 21 |
| 64 | 08-Aug | 752.00 | 752.00 | 733.00 | 739.00 | 742.98 | -1.81 | 1,181.00 | 10,542 | 1.67 | 5,567 | 1.62 | 0.41 | 8 |
| 65 | 07-Aug | 741.25 | 759.00 | 729.00 | 752.65 | 741.16 | 1.54 | 1,203.80 | 18,588 | 2.94 | 10,273 | 2.99 | 0.76 | 15 |
| 66 | 06-Aug | 762.95 | 762.95 | 730.00 | 741.25 | 741.35 | -2.36 | 1,185.57 | 31,056 | 4.91 | 16,914 | 4.93 | 1.25 | 25 |
| 67 | 05-Aug | 764.00 | 768.55 | 750.80 | 759.20 | 758.10 | -0.61 | 1,214.28 | 11,820 | 1.87 | 7,031 | 2.05 | 0.53 | 10 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG