| Macro-sector: Information Technology | Band: 10 | High52 Price: 457.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 13-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 187.6 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 13,000,000 | Low52 Date: 08-Apr-2024 | SHP: 57.04 / 1.35 / 0.0 / 41.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 301.3 / 237.5 | Week: 301.3 / 244.9 | Day: 271.0 / 262.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 279.85 | 279.85 | 262.00 | 268.10 | 267.60 | -0.76 | 348.53 | 7,891 | 2.45 | 4,089 | 1.97 | 0.11 | 0.08 |
| 2 | 03-Apr | 262.00 | 271.00 | 262.00 | 270.15 | 268.10 | 4.43 | 351.20 | 9,594 | 2.98 | 4,926 | 2.38 | 0.13 | 0.09 |
| 3 | 02-Apr | 262.65 | 266.20 | 255.10 | 258.70 | 259.02 | -0.82 | 336.31 | 6,146 | 1.91 | 3,325 | 1.60 | 0.09 | 0.06 |
| 4 | 01-Apr | 250.15 | 262.65 | 243.75 | 260.85 | 257.65 | 4.28 | 339.11 | 8,367 | 2.60 | 3,935 | 1.90 | 0.10 | 0.07 |
| 5 | 28-Mar | 256.05 | 264.95 | 244.90 | 250.15 | 253.36 | -1.86 | 325.20 | 15,820 | 4.91 | 9,411 | 4.54 | 0.24 | 0.17 |
| 6 | 27-Mar | 262.65 | 273.00 | 252.00 | 254.90 | 261.69 | -1.96 | 331.37 | 11,280 | 3.50 | 6,107 | 2.94 | 0.16 | 0.11 |
| 7 | 26-Mar | 273.00 | 274.80 | 259.75 | 260.00 | 264.65 | -4.90 | 338.00 | 9,313 | 2.89 | 5,321 | 2.57 | 0.14 | 0.10 |
| 8 | 25-Mar | 283.20 | 288.45 | 270.35 | 273.40 | 280.45 | -3.46 | 355.42 | 10,295 | 3.19 | 6,365 | 3.07 | 0.18 | 0.12 |
| 9 | 24-Mar | 295.00 | 301.30 | 279.95 | 283.20 | 288.13 | -2.04 | 368.16 | 13,942 | 4.33 | 7,403 | 3.57 | 0.21 | 0.14 |
| 10 | 21-Mar | 276.00 | 290.15 | 271.15 | 289.10 | 286.21 | 4.61 | 375.83 | 13,068 | 4.05 | 7,891 | 3.80 | 0.23 | 0.15 |
| 11 | 20-Mar | 276.45 | 277.10 | 261.05 | 276.35 | 270.25 | 4.70 | 359.26 | 10,300 | 3.20 | 6,084 | 2.93 | 0.16 | 0.11 |
| 12 | 19-Mar | 259.85 | 263.95 | 252.55 | 263.95 | 260.27 | 4.99 | 343.14 | 4,775 | 1.48 | 2,812 | 1.36 | 0.07 | 0.05 |
| 13 | 18-Mar | 240.00 | 251.45 | 240.00 | 251.40 | 249.12 | 4.97 | 326.82 | 5,492 | 1.70 | 4,004 | 1.93 | 0.10 | 0.07 |
| 14 | 17-Mar | 257.00 | 257.00 | 237.50 | 239.50 | 243.49 | -3.64 | 311.35 | 9,676 | 3.00 | 5,572 | 2.69 | 0.14 | 0.10 |
| 15 | 13-Mar | 254.70 | 256.00 | 246.55 | 248.55 | 251.01 | -1.37 | 323.12 | 3,222 | 1.00 | 2,073 | 1.00 | 0.05 | 0.04 |
| 16 | 12-Mar | 263.25 | 263.25 | 247.05 | 252.00 | 255.59 | -2.04 | 327.00 | 6,254 | 1.94 | 2,602 | 1.25 | 0.07 | 0.05 |
| 17 | 11-Mar | 260.30 | 264.20 | 252.80 | 257.25 | 258.69 | -1.17 | 334.43 | 8,950 | 2.78 | 4,062 | 1.96 | 0.11 | 0.08 |
| 18 | 10-Mar | 270.80 | 284.00 | 258.00 | 260.30 | 272.46 | -3.88 | 338.39 | 155,833 | 48.35 | 98,569 | 47.53 | 2.69 | 1.82 |
| 19 | 07-Mar | 269.25 | 273.20 | 253.00 | 270.80 | 270.30 | 2.77 | 352.04 | 9,520 | 2.95 | 4,680 | 2.26 | 0.13 | 0.09 |
| 20 | 06-Mar | 270.00 | 270.00 | 259.00 | 263.50 | 263.94 | 2.09 | 342.55 | 9,001 | 2.79 | 4,161 | 2.01 | 0.11 | 0.08 |
| 21 | 05-Mar | 262.00 | 265.30 | 252.05 | 258.10 | 260.88 | 2.14 | 335.53 | 9,042 | 2.81 | 3,654 | 1.76 | 0.10 | 0.07 |
| 22 | 04-Mar | 259.90 | 267.65 | 250.00 | 252.70 | 257.77 | -3.57 | 328.51 | 11,777 | 3.65 | 5,336 | 2.57 | 0.14 | 0.10 |
| 23 | 03-Mar | 284.00 | 284.00 | 259.90 | 262.05 | 262.71 | -4.20 | 340.67 | 15,265 | 4.74 | 6,008 | 2.90 | 0.16 | 0.11 |
| 24 | 28-Feb | 276.05 | 283.90 | 273.55 | 273.55 | 275.02 | -5.00 | 355.62 | 4,819 | 1.50 | 3,737 | 1.80 | 0.10 | 0.07 |
| 25 | 27-Feb | 297.85 | 297.85 | 287.90 | 287.95 | 289.43 | -4.98 | 374.34 | 5,683 | 1.76 | 3,862 | 1.86 | 0.11 | 0.07 |
| 26 | 25-Feb | 314.70 | 314.70 | 294.10 | 303.05 | 300.47 | 0.85 | 393.97 | 3,776 | 1.17 | 1,238 | 0.60 | 0.04 | 0.02 |
| 27 | 24-Feb | 287.00 | 309.90 | 287.00 | 300.50 | 298.38 | 0.12 | 390.65 | 17,783 | 5.52 | 7,611 | 3.67 | 0.23 | 0.14 |
| 28 | 21-Feb | 297.00 | 304.65 | 294.00 | 300.15 | 299.09 | 3.45 | 390.20 | 11,307 | 3.51 | 5,966 | 2.88 | 0.18 | 0.11 |
| 29 | 20-Feb | 270.00 | 290.25 | 268.90 | 290.15 | 281.98 | 4.96 | 377.20 | 12,108 | 3.76 | 5,459 | 2.63 | 0.15 | 0.10 |
| 30 | 19-Feb | 275.00 | 295.00 | 273.25 | 276.45 | 282.79 | -3.79 | 359.39 | 18,720 | 5.81 | 8,632 | 4.16 | 0.24 | 0.16 |
| 31 | 18-Feb | 304.90 | 304.90 | 287.35 | 287.35 | 292.07 | -4.99 | 373.56 | 11,249 | 3.49 | 7,155 | 3.45 | 0.21 | 0.13 |
| 32 | 17-Feb | 294.00 | 302.60 | 289.60 | 302.45 | 297.31 | 4.94 | 393.19 | 15,140 | 4.70 | 8,304 | 4.00 | 0.25 | 0.15 |
| 33 | 14-Feb | 288.20 | 288.20 | 275.20 | 288.20 | 286.46 | 4.99 | 374.66 | 19,537 | 6.06 | 11,958 | 5.77 | 0.34 | 0.22 |
| 34 | 13-Feb | 265.00 | 274.50 | 264.75 | 274.50 | 271.20 | 4.99 | 356.85 | 6,324 | 1.96 | 3,721 | 1.79 | 0.10 | 0.07 |
| 35 | 12-Feb | 265.20 | 275.00 | 261.45 | 261.45 | 263.52 | -5.00 | 339.89 | 14,765 | 4.58 | 7,186 | 3.46 | 0.19 | 0.13 |
| 36 | 11-Feb | 290.00 | 290.00 | 273.00 | 275.20 | 276.56 | -4.13 | 357.76 | 8,474 | 2.63 | 4,356 | 2.10 | 0.12 | 0.08 |
| 37 | 10-Feb | 302.15 | 304.55 | 287.05 | 287.05 | 293.21 | -5.00 | 373.17 | 7,390 | 2.29 | 4,000 | 1.93 | 0.12 | 0.07 |
| 38 | 07-Feb | 319.80 | 319.80 | 293.10 | 302.15 | 301.32 | -1.72 | 392.80 | 11,127 | 3.45 | 6,102 | 2.94 | 0.18 | 0.11 |
| 39 | 06-Feb | 311.00 | 318.00 | 303.45 | 307.45 | 308.73 | -0.07 | 399.69 | 7,968 | 2.47 | 4,242 | 2.05 | 0.13 | 0.08 |
| 40 | 05-Feb | 307.65 | 307.65 | 300.00 | 307.65 | 306.51 | 5.00 | 399.95 | 8,389 | 2.60 | 6,445 | 3.11 | 0.20 | 0.12 |
| 41 | 04-Feb | 285.50 | 293.00 | 283.00 | 293.00 | 289.87 | 5.00 | 380.00 | 5,469 | 1.70 | 3,423 | 1.65 | 0.10 | 0.06 |
| 42 | 03-Feb | 278.85 | 281.00 | 267.00 | 279.05 | 273.96 | 2.88 | 362.77 | 7,755 | 2.41 | 4,065 | 1.96 | 0.11 | 0.08 |
| 43 | 01-Feb | 292.85 | 293.00 | 267.65 | 271.25 | 276.70 | -3.31 | 352.63 | 21,591 | 6.70 | 12,817 | 6.18 | 0.35 | 0.24 |
| 44 | 31-Jan | 280.00 | 288.30 | 270.25 | 280.55 | 279.02 | 0.63 | 364.72 | 11,876 | 3.68 | 5,257 | 2.53 | 0.15 | 0.10 |
| 45 | 30-Jan | 291.10 | 300.05 | 276.55 | 278.80 | 287.19 | -3.73 | 362.44 | 23,961 | 7.43 | 11,899 | 5.74 | 0.34 | 0.22 |
| 46 | 29-Jan | 297.25 | 309.55 | 285.05 | 289.60 | 291.68 | -3.21 | 376.48 | 25,882 | 8.03 | 13,541 | 6.53 | 0.39 | 0.25 |
| 47 | 28-Jan | 315.00 | 316.45 | 299.20 | 299.20 | 302.47 | -5.00 | 388.96 | 11,819 | 3.67 | 7,595 | 3.66 | 0.23 | 0.14 |
| 48 | 27-Jan | 317.00 | 328.10 | 314.95 | 314.95 | 316.02 | -4.99 | 409.44 | 11,438 | 3.55 | 8,960 | 4.32 | 0.28 | 0.17 |
| 49 | 24-Jan | 325.05 | 333.00 | 325.05 | 331.50 | 330.57 | 0.50 | 430.95 | 5,251 | 1.63 | 3,319 | 1.60 | 0.11 | 0.06 |
| 50 | 23-Jan | 348.95 | 348.95 | 328.05 | 329.85 | 333.68 | -0.95 | 428.81 | 9,442 | 2.93 | 5,261 | 2.54 | 0.18 | 0.10 |
| 51 | 22-Jan | 349.90 | 353.35 | 329.05 | 333.00 | 334.38 | -4.01 | 432.00 | 9,717 | 3.01 | 6,008 | 2.90 | 0.20 | 0.12 |
| 52 | 21-Jan | 360.00 | 360.00 | 343.50 | 346.35 | 349.60 | -3.38 | 450.26 | 7,727 | 2.40 | 4,367 | 2.11 | 0.15 | 0.08 |
| 53 | 20-Jan | 342.10 | 364.35 | 342.10 | 358.05 | 357.96 | 3.09 | 465.47 | 6,854 | 2.13 | 3,920 | 1.89 | 0.14 | 0.08 |
| 54 | 17-Jan | 349.05 | 356.20 | 340.05 | 347.00 | 345.09 | -0.63 | 451.00 | 5,311 | 1.65 | 2,659 | 1.28 | 0.09 | 0.05 |
| 55 | 16-Jan | 354.90 | 357.90 | 341.45 | 349.20 | 346.72 | 2.31 | 453.96 | 6,553 | 2.03 | 2,936 | 1.42 | 0.10 | 0.06 |
| 56 | 15-Jan | 343.95 | 358.05 | 335.65 | 341.15 | 350.67 | 0.04 | 443.50 | 13,725 | 4.26 | 6,577 | 3.17 | 0.23 | 0.13 |
| 57 | 14-Jan | 338.50 | 349.95 | 330.00 | 341.00 | 339.24 | 0.73 | 443.00 | 13,032 | 4.04 | 4,692 | 2.26 | 0.16 | 0.09 |
| 58 | 13-Jan | 342.10 | 359.00 | 337.80 | 338.50 | 345.88 | -5.04 | 440.05 | 11,410 | 3.54 | 5,014 | 2.42 | 0.17 | 0.10 |
| 59 | 10-Jan | 365.15 | 375.00 | 351.00 | 355.55 | 359.15 | -3.32 | 462.22 | 15,612 | 4.84 | 7,857 | 3.79 | 0.28 | 0.15 |
| 60 | 09-Jan | 394.00 | 394.80 | 365.15 | 367.35 | 376.09 | -4.63 | 477.56 | 10,089 | 3.13 | 6,488 | 3.13 | 0.24 | 0.13 |
| 61 | 08-Jan | 381.20 | 393.95 | 372.15 | 384.35 | 384.44 | 2.22 | 499.66 | 17,751 | 5.51 | 9,027 | 4.35 | 0.35 | 0.18 |
| 62 | 07-Jan | 379.00 | 388.20 | 372.85 | 375.80 | 378.65 | -2.98 | 488.54 | 16,074 | 4.99 | 7,429 | 3.58 | 0.28 | 0.14 |
| 63 | 06-Jan | 401.00 | 414.00 | 386.60 | 387.00 | 394.31 | -5.16 | 503.00 | 17,056 | 5.29 | 9,828 | 4.74 | 0.39 | 0.19 |
| 64 | 03-Jan | 419.65 | 419.75 | 401.05 | 406.95 | 408.73 | -3.39 | 529.04 | 29,097 | 9.03 | 14,025 | 6.76 | 0.57 | 0.27 |
| 65 | 02-Jan | 440.00 | 440.00 | 420.25 | 420.75 | 425.66 | -5.13 | 546.98 | 36,313 | 11.27 | 20,547 | 9.91 | 0.87 | 0.40 |
| 66 | 01-Jan | 442.50 | 449.90 | 421.80 | 442.35 | 433.48 | 2.38 | 575.06 | 160,037 | 49.65 | 107,990 | 52.07 | 4.68 | 2.10 |
| 67 | 31-Dec | 391.00 | 431.80 | 384.05 | 431.80 | 407.31 | 9.09 | 561.34 | 120,745 | 37.46 | 90,847 | 43.80 | 3.70 | 1.76 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP