| 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; VWAP21: | Low52 Price: 232.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 14,420,000 | Low52 Date: 07-May-2025 | SHP: 59.78 / 1.26 / 0.0 / 38.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 339.0 / 232.0 | Week: 296.35 / 271.55 | Day: 280.0 / 273.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 279.50 | 280.00 | 273.90 | 277.20 | 276.02 | 0.98 | 399.72 | 4,781 | 1.91 | 2,872 | 2.04 | 0.08 | 5 |
| 2 | 10-Jul | 275.60 | 280.00 | 271.30 | 274.50 | 274.81 | -0.40 | 395.83 | 3,734 | 1.49 | 1,824 | 1.29 | 0.05 | 3 |
| 3 | 09-Jul | 275.20 | 285.00 | 270.20 | 275.60 | 278.50 | 2.17 | 397.42 | 15,438 | 6.18 | 5,919 | 4.20 | 0.16 | 11 |
| 4 | 08-Jul | 275.00 | 279.95 | 267.00 | 269.75 | 271.96 | -1.15 | 388.98 | 10,416 | 4.17 | 5,248 | 3.72 | 0.14 | 9 |
| 5 | 07-Jul | 271.55 | 279.10 | 271.55 | 272.90 | 274.44 | -0.89 | 393.52 | 7,276 | 2.91 | 4,920 | 3.49 | 0.14 | 9 |
| 6 | 04-Jul | 283.90 | 283.90 | 271.55 | 275.35 | 276.99 | -1.43 | 397.05 | 5,927 | 2.37 | 3,955 | 2.80 | 0.11 | 7 |
| 7 | 03-Jul | 285.00 | 285.00 | 275.05 | 279.35 | 278.29 | 0.99 | 402.82 | 5,355 | 2.14 | 3,191 | 2.26 | 0.09 | 6 |
| 8 | 02-Jul | 281.60 | 284.55 | 274.80 | 276.60 | 277.22 | -1.34 | 398.86 | 7,467 | 2.99 | 4,555 | 3.23 | 0.13 | 8 |
| 9 | 01-Jul | 286.20 | 289.00 | 280.00 | 280.35 | 283.78 | -1.72 | 404.26 | 6,478 | 2.59 | 3,485 | 2.47 | 0.10 | 6 |
| 10 | 30-Jun | 289.20 | 296.35 | 283.00 | 285.25 | 289.38 | -0.89 | 411.33 | 6,364 | 2.55 | 3,076 | 2.18 | 0.09 | 5 |
| 11 | 27-Jun | 293.00 | 294.00 | 283.00 | 287.80 | 291.58 | -0.52 | 415.01 | 14,646 | 5.86 | 9,009 | 6.39 | 0.26 | 16 |
| 12 | 26-Jun | 281.50 | 291.95 | 278.75 | 289.30 | 287.32 | 4.31 | 417.17 | 20,543 | 8.22 | 11,891 | 8.43 | 0.34 | 22 |
| 13 | 25-Jun | 271.50 | 281.85 | 271.50 | 277.35 | 276.37 | 2.17 | 399.94 | 7,398 | 2.96 | 2,845 | 2.02 | 0.08 | 5 |
| 14 | 24-Jun | 279.60 | 279.90 | 270.00 | 271.45 | 275.95 | -1.47 | 391.43 | 5,874 | 2.35 | 3,044 | 2.16 | 0.08 | 6 |
| 15 | 23-Jun | 274.95 | 278.85 | 274.10 | 275.50 | 276.27 | -0.58 | 397.27 | 2,752 | 1.10 | 1,651 | 1.17 | 0.05 | 3 |
| 16 | 20-Jun | 279.00 | 281.65 | 275.10 | 277.10 | 277.88 | -0.68 | 399.58 | 5,322 | 2.13 | 3,600 | 2.55 | 0.10 | 7 |
| 17 | 19-Jun | 278.40 | 284.40 | 276.30 | 279.00 | 279.51 | 0.22 | 402.00 | 8,987 | 3.60 | 6,536 | 4.64 | 0.18 | 12 |
| 18 | 18-Jun | 273.10 | 279.95 | 273.10 | 278.40 | 277.99 | 0.92 | 401.45 | 2,498 | 1.00 | 1,448 | 1.03 | 0.04 | 3 |
| 19 | 17-Jun | 285.25 | 285.25 | 271.85 | 275.85 | 277.29 | -1.55 | 397.78 | 8,983 | 3.59 | 5,463 | 3.87 | 0.15 | 10 |
| 20 | 16-Jun | 279.20 | 282.70 | 275.55 | 280.20 | 278.71 | -0.34 | 404.05 | 3,572 | 1.43 | 1,995 | 1.41 | 0.06 | 4 |
| 21 | 13-Jun | 279.20 | 290.80 | 277.10 | 281.15 | 283.12 | -0.55 | 405.42 | 9,176 | 3.67 | 5,133 | 3.64 | 0.15 | 9 |
| 22 | 12-Jun | 291.00 | 291.00 | 280.65 | 282.70 | 285.33 | -1.70 | 407.65 | 3,782 | 1.51 | 2,252 | 1.60 | 0.06 | 4 |
| 23 | 11-Jun | 284.20 | 289.90 | 284.20 | 287.60 | 287.72 | 0.58 | 414.72 | 4,790 | 1.92 | 2,978 | 2.11 | 0.09 | 5 |
| 24 | 10-Jun | 294.85 | 294.85 | 283.45 | 285.95 | 287.76 | -1.07 | 412.34 | 13,269 | 5.31 | 7,057 | 5.00 | 0.20 | 13 |
| 25 | 09-Jun | 283.00 | 295.00 | 281.00 | 289.05 | 285.85 | 1.81 | 416.81 | 8,092 | 3.24 | 5,168 | 3.67 | 0.15 | 9 |
| 26 | 06-Jun | 288.35 | 298.45 | 280.35 | 283.90 | 289.09 | -1.54 | 409.38 | 20,701 | 8.28 | 7,374 | 5.23 | 0.21 | 13 |
| 27 | 05-Jun | 291.90 | 298.95 | 287.25 | 288.35 | 290.99 | -2.29 | 415.80 | 16,260 | 6.51 | 7,988 | 5.67 | 0.23 | 14 |
| 28 | 04-Jun | 296.35 | 300.55 | 290.20 | 295.10 | 295.75 | -0.42 | 425.53 | 4,318 | 1.73 | 2,940 | 2.09 | 0.09 | 5 |
| 29 | 03-Jun | 299.00 | 299.00 | 292.60 | 296.35 | 295.51 | 0.51 | 427.34 | 4,939 | 1.98 | 3,552 | 2.52 | 0.10 | 6 |
| 30 | 02-Jun | 274.10 | 299.00 | 273.35 | 294.85 | 289.10 | 5.87 | 425.17 | 13,965 | 5.59 | 8,549 | 6.06 | 0.25 | 15 |
| 31 | 30-May | 285.75 | 294.40 | 274.55 | 278.50 | 283.27 | -3.43 | 401.60 | 21,739 | 8.70 | 13,909 | 9.86 | 0.39 | 25 |
| 32 | 29-May | 309.10 | 310.50 | 285.00 | 288.40 | 294.38 | -8.79 | 415.87 | 48,696 | 19.49 | 24,407 | 17.31 | 0.72 | 44 |
| 33 | 28-May | 337.00 | 339.00 | 306.00 | 316.20 | 326.37 | -3.17 | 455.96 | 16,631 | 6.66 | 8,662 | 6.14 | 0.28 | 16 |
| 34 | 27-May | 326.40 | 336.80 | 308.15 | 326.55 | 323.62 | 5.02 | 470.89 | 31,862 | 12.75 | 12,881 | 9.14 | 0.42 | 23 |
| 35 | 26-May | 300.10 | 317.90 | 295.05 | 310.95 | 305.26 | 5.18 | 448.39 | 13,614 | 5.45 | 6,376 | 4.52 | 0.19 | 12 |
| 36 | 23-May | 305.55 | 307.45 | 293.10 | 295.65 | 300.44 | -1.38 | 426.33 | 4,783 | 1.91 | 2,944 | 2.09 | 0.09 | 5 |
| 37 | 22-May | 304.00 | 307.90 | 296.20 | 299.80 | 302.93 | -1.38 | 432.31 | 7,943 | 3.18 | 5,753 | 4.08 | 0.17 | 10 |
| 38 | 21-May | 298.55 | 315.00 | 294.75 | 304.00 | 305.54 | 1.83 | 438.00 | 14,313 | 5.73 | 6,178 | 4.38 | 0.19 | 11 |
| 39 | 20-May | 305.85 | 314.90 | 295.25 | 298.55 | 305.20 | -2.39 | 430.51 | 12,948 | 5.18 | 7,564 | 5.36 | 0.23 | 14 |
| 40 | 19-May | 313.00 | 318.95 | 301.20 | 305.85 | 307.99 | -2.28 | 441.04 | 12,955 | 5.18 | 7,238 | 5.13 | 0.22 | 12 |
| 41 | 16-May | 304.00 | 318.95 | 304.00 | 313.00 | 312.39 | 5.55 | 451.00 | 17,013 | 6.81 | 9,182 | 6.51 | 0.29 | 16 |
| 42 | 15-May | 297.85 | 302.00 | 285.55 | 296.55 | 296.88 | 2.68 | 427.63 | 15,732 | 6.30 | 7,155 | 5.07 | 0.21 | 12 |
| 43 | 14-May | 286.55 | 292.00 | 276.45 | 288.80 | 284.85 | 5.13 | 416.45 | 8,116 | 3.25 | 5,035 | 3.57 | 0.14 | 9 |
| 44 | 13-May | 262.90 | 278.95 | 262.75 | 274.70 | 272.04 | 6.06 | 396.12 | 15,962 | 6.39 | 5,438 | 3.86 | 0.15 | 9 |
| 45 | 12-May | 264.90 | 274.00 | 255.10 | 259.00 | 260.59 | 3.15 | 373.00 | 10,509 | 4.21 | 5,455 | 3.87 | 0.14 | 9 |
| 46 | 09-May | 255.90 | 257.40 | 244.35 | 251.10 | 250.37 | -3.33 | 362.09 | 15,902 | 6.36 | 7,693 | 5.46 | 0.19 | 13 |
| 47 | 08-May | 253.45 | 270.75 | 249.15 | 259.75 | 262.44 | 5.53 | 374.56 | 17,269 | 6.91 | 10,618 | 7.53 | 0.28 | 18 |
| 48 | 07-May | 232.00 | 255.85 | 232.00 | 246.15 | 251.26 | -3.77 | 354.95 | 11,251 | 4.50 | 7,282 | 5.16 | 0.18 | 12 |
| 49 | 06-May | 261.90 | 261.90 | 254.00 | 255.80 | 257.59 | -2.18 | 368.86 | 9,651 | 3.86 | 8,005 | 5.68 | 0.21 | 14 |
| 50 | 05-May | 264.95 | 268.90 | 254.90 | 261.50 | 262.14 | 1.81 | 377.08 | 13,125 | 5.25 | 10,326 | 7.32 | 0.27 | 17 |
| 51 | 02-May | 261.00 | 268.50 | 255.00 | 256.85 | 260.28 | -2.73 | 370.38 | 6,817 | 2.73 | 3,402 | 2.41 | 0.09 | 6 |
| 52 | 30-Apr | 269.95 | 275.25 | 260.10 | 264.05 | 268.54 | -0.21 | 380.76 | 6,592 | 2.64 | 3,784 | 2.68 | 0.10 | 7 |
| 53 | 29-Apr | 274.00 | 277.90 | 255.05 | 264.60 | 270.40 | -1.76 | 381.55 | 10,539 | 4.22 | 6,114 | 4.34 | 0.17 | 11 |
| 54 | 28-Apr | 264.00 | 280.40 | 264.00 | 269.35 | 271.73 | -0.81 | 388.40 | 5,461 | 2.19 | 2,327 | 1.65 | 0.06 | 4 |
| 55 | 25-Apr | 288.35 | 292.50 | 264.55 | 271.55 | 277.58 | -4.27 | 391.58 | 20,334 | 8.14 | 10,450 | 7.41 | 0.29 | 19 |
| 56 | 24-Apr | 299.90 | 299.90 | 278.95 | 283.65 | 286.14 | -3.27 | 409.02 | 7,525 | 3.01 | 4,637 | 3.29 | 0.13 | 9 |
| 57 | 23-Apr | 291.65 | 298.05 | 286.30 | 293.25 | 291.58 | 0.77 | 422.87 | 2,974 | 1.19 | 1,409 | 1.00 | 0.04 | 3 |
| 58 | 22-Apr | 299.55 | 301.00 | 289.60 | 291.00 | 294.33 | -0.44 | 419.00 | 7,275 | 2.91 | 3,106 | 2.20 | 0.09 | 6 |
| 59 | 21-Apr | 290.00 | 299.80 | 288.05 | 292.30 | 292.54 | -0.07 | 421.50 | 7,163 | 2.87 | 3,092 | 2.19 | 0.09 | 6 |
| 60 | 17-Apr | 298.00 | 301.90 | 290.00 | 292.50 | 296.29 | -0.37 | 421.79 | 8,502 | 3.40 | 4,084 | 2.90 | 0.12 | 8 |
| 61 | 16-Apr | 287.05 | 299.95 | 287.05 | 293.60 | 293.92 | 2.30 | 423.37 | 7,456 | 2.98 | 3,761 | 2.67 | 0.11 | 7 |
| 62 | 15-Apr | 289.80 | 294.00 | 275.15 | 287.00 | 284.22 | 4.80 | 413.00 | 15,704 | 6.28 | 7,186 | 5.10 | 0.20 | 13 |
| 63 | 11-Apr | 272.00 | 277.30 | 261.00 | 273.85 | 270.20 | 5.71 | 394.89 | 7,834 | 3.13 | 5,334 | 3.78 | 0.14 | 10 |
| 64 | 09-Apr | 258.65 | 266.95 | 252.30 | 259.05 | 259.16 | 1.65 | 373.55 | 10,275 | 4.11 | 4,329 | 3.07 | 0.11 | 8 |
| 65 | 08-Apr | 270.95 | 270.95 | 248.60 | 254.85 | 254.21 | 3.09 | 367.49 | 5,639 | 2.26 | 3,553 | 2.52 | 0.09 | 7 |
| 66 | 07-Apr | 259.95 | 259.95 | 242.05 | 247.20 | 248.74 | -7.80 | 356.46 | 14,029 | 5.61 | 7,487 | 5.31 | 0.19 | 14 |
| 67 | 04-Apr | 279.85 | 279.85 | 262.00 | 268.10 | 267.60 | -0.76 | 386.60 | 7,891 | 3.16 | 4,089 | 2.90 | 0.11 | 8 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP