| Macro-sector: Information Technology | Band: 10 | High52 Price: 449.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 201.35 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 14,420,000 | Low52 Date: 31-Jul-2025 | SHP: 63.75 / 1.14 / 0.0 / 35.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 289.0 / 201.35 | Week: 248.84 / 230.0 | Day: 259.95 / 243.21 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 247.99 | 259.95 | 243.21 | 247.46 | 250.75 | 0.28 | 356.84 | 43,262 | 17.31 | 14,646 | 10.11 | 0.37 | 29 |
| 2 | 26-Aug | 245.99 | 250.99 | 234.02 | 246.78 | 241.82 | 2.30 | 355.86 | 23,463 | 9.39 | 13,401 | 9.25 | 0.32 | 26 |
| 3 | 25-Aug | 235.34 | 243.00 | 232.25 | 241.22 | 237.74 | 3.01 | 347.84 | 15,556 | 6.22 | 4,967 | 3.43 | 0.12 | 10 |
| 4 | 22-Aug | 235.49 | 237.76 | 230.71 | 234.17 | 234.79 | -0.06 | 337.67 | 8,121 | 3.25 | 4,976 | 3.43 | 0.12 | 10 |
| 5 | 21-Aug | 234.95 | 244.49 | 230.99 | 234.32 | 235.91 | 1.02 | 337.89 | 20,268 | 8.11 | 8,609 | 5.94 | 0.20 | 17 |
| 6 | 20-Aug | 233.98 | 234.50 | 230.00 | 231.95 | 231.84 | -0.80 | 334.47 | 11,517 | 4.61 | 7,890 | 5.45 | 0.18 | 16 |
| 7 | 19-Aug | 230.00 | 234.84 | 229.98 | 233.83 | 233.33 | 1.63 | 337.18 | 8,057 | 3.22 | 6,298 | 4.35 | 0.15 | 12 |
| 8 | 18-Aug | 232.73 | 240.00 | 228.00 | 230.08 | 234.46 | -1.14 | 331.78 | 16,887 | 6.76 | 5,655 | 3.90 | 0.13 | 11 |
| 9 | 14-Aug | 237.60 | 237.60 | 230.35 | 232.73 | 233.59 | -1.30 | 335.60 | 9,957 | 3.98 | 3,513 | 2.42 | 0.08 | 7 |
| 10 | 13-Aug | 234.10 | 240.01 | 230.20 | 235.80 | 236.14 | 1.50 | 340.02 | 34,067 | 13.63 | 6,370 | 4.40 | 0.15 | 13 |
| 11 | 12-Aug | 236.53 | 242.69 | 230.00 | 232.31 | 236.35 | -1.78 | 334.99 | 42,887 | 17.16 | 7,792 | 5.38 | 0.18 | 15 |
| 12 | 11-Aug | 244.00 | 248.84 | 235.00 | 236.53 | 243.20 | -3.00 | 341.08 | 48,816 | 19.53 | 12,374 | 8.54 | 0.30 | 22 |
| 13 | 08-Aug | 249.40 | 255.00 | 236.50 | 243.85 | 248.48 | -0.14 | 351.63 | 39,278 | 15.72 | 12,364 | 8.53 | 0.31 | 22 |
| 14 | 07-Aug | 244.94 | 250.27 | 230.45 | 244.18 | 239.90 | -0.27 | 352.11 | 29,884 | 11.96 | 10,139 | 7.00 | 0.24 | 18 |
| 15 | 06-Aug | 255.75 | 263.00 | 241.51 | 244.84 | 250.53 | -3.78 | 353.06 | 38,495 | 15.40 | 14,433 | 9.96 | 0.36 | 26 |
| 16 | 05-Aug | 237.00 | 263.63 | 237.00 | 254.47 | 257.80 | 8.02 | 366.95 | 379,435 | 151.83 | 40,081 | 27.66 | 1.03 | 71 |
| 17 | 04-Aug | 225.00 | 240.00 | 225.00 | 235.57 | 232.99 | 6.16 | 339.69 | 33,322 | 13.33 | 14,705 | 10.15 | 0.34 | 26 |
| 18 | 01-Aug | 212.00 | 258.36 | 212.00 | 221.90 | 242.34 | 3.07 | 319.98 | 319,780 | 127.96 | 76,727 | 52.95 | 1.86 | 137 |
| 19 | 31-Jul | 213.50 | 219.95 | 201.35 | 215.30 | 213.23 | -1.78 | 310.46 | 22,323 | 8.93 | 9,625 | 6.64 | 0.21 | 17 |
| 20 | 30-Jul | 240.00 | 240.00 | 212.50 | 219.20 | 226.11 | -6.68 | 316.09 | 35,348 | 14.14 | 19,952 | 13.77 | 0.45 | 36 |
| 21 | 29-Jul | 249.40 | 252.90 | 233.85 | 234.90 | 240.94 | -4.45 | 338.73 | 24,946 | 9.98 | 15,297 | 10.56 | 0.37 | 27 |
| 22 | 28-Jul | 255.00 | 258.95 | 241.55 | 245.85 | 250.68 | -2.81 | 354.52 | 8,171 | 3.27 | 4,676 | 3.23 | 0.12 | 8 |
| 23 | 25-Jul | 265.90 | 265.90 | 251.00 | 252.95 | 254.86 | -2.32 | 364.75 | 6,220 | 2.49 | 4,230 | 2.92 | 0.11 | 8 |
| 24 | 24-Jul | 269.90 | 269.90 | 257.60 | 258.95 | 262.15 | -1.39 | 373.41 | 8,553 | 3.42 | 5,592 | 3.86 | 0.15 | 10 |
| 25 | 23-Jul | 267.00 | 270.90 | 260.00 | 262.60 | 265.19 | 1.43 | 378.67 | 13,770 | 5.51 | 5,244 | 3.62 | 0.14 | 9 |
| 26 | 22-Jul | 273.50 | 273.50 | 254.45 | 258.90 | 261.76 | -3.58 | 373.33 | 27,060 | 10.83 | 16,959 | 11.70 | 0.44 | 30 |
| 27 | 21-Jul | 273.25 | 273.95 | 267.00 | 268.50 | 269.80 | -1.74 | 387.18 | 10,594 | 4.24 | 5,406 | 3.73 | 0.15 | 10 |
| 28 | 18-Jul | 273.00 | 277.00 | 270.60 | 273.25 | 273.32 | 0.07 | 394.03 | 3,214 | 1.29 | 2,121 | 1.46 | 0.06 | 4 |
| 29 | 17-Jul | 275.25 | 279.90 | 267.50 | 273.05 | 273.43 | 0.18 | 393.74 | 12,506 | 5.00 | 6,312 | 4.36 | 0.17 | 11 |
| 30 | 16-Jul | 275.80 | 283.90 | 270.35 | 272.55 | 276.65 | -0.38 | 393.02 | 10,375 | 4.15 | 3,540 | 2.44 | 0.10 | 6 |
| 31 | 15-Jul | 275.00 | 278.00 | 270.15 | 273.60 | 273.19 | 0.94 | 394.53 | 6,398 | 2.56 | 3,387 | 2.34 | 0.09 | 6 |
| 32 | 14-Jul | 278.90 | 278.90 | 269.60 | 271.05 | 272.75 | -2.22 | 390.85 | 4,247 | 1.70 | 2,689 | 1.86 | 0.07 | 5 |
| 33 | 11-Jul | 279.50 | 280.00 | 273.90 | 277.20 | 276.02 | 0.98 | 399.72 | 4,781 | 1.91 | 2,872 | 1.98 | 0.08 | 5 |
| 34 | 10-Jul | 275.60 | 280.00 | 271.30 | 274.50 | 274.81 | -0.40 | 395.83 | 3,734 | 1.49 | 1,824 | 1.26 | 0.05 | 3 |
| 35 | 09-Jul | 275.20 | 285.00 | 270.20 | 275.60 | 278.50 | 2.17 | 397.42 | 15,438 | 6.18 | 5,919 | 4.08 | 0.16 | 11 |
| 36 | 08-Jul | 275.00 | 279.95 | 267.00 | 269.75 | 271.96 | -1.15 | 388.98 | 10,416 | 4.17 | 5,248 | 3.62 | 0.14 | 9 |
| 37 | 07-Jul | 271.55 | 279.10 | 271.55 | 272.90 | 274.44 | -0.89 | 393.52 | 7,276 | 2.91 | 4,920 | 3.40 | 0.14 | 9 |
| 38 | 04-Jul | 283.90 | 283.90 | 271.55 | 275.35 | 276.99 | -1.43 | 397.05 | 5,927 | 2.37 | 3,955 | 2.73 | 0.11 | 7 |
| 39 | 03-Jul | 285.00 | 285.00 | 275.05 | 279.35 | 278.29 | 0.99 | 402.82 | 5,355 | 2.14 | 3,191 | 2.20 | 0.09 | 6 |
| 40 | 02-Jul | 281.60 | 284.55 | 274.80 | 276.60 | 277.22 | -1.34 | 398.86 | 7,467 | 2.99 | 4,555 | 3.14 | 0.13 | 8 |
| 41 | 01-Jul | 286.20 | 289.00 | 280.00 | 280.35 | 283.78 | -1.72 | 404.26 | 6,478 | 2.59 | 3,485 | 2.41 | 0.10 | 6 |
| 42 | 30-Jun | 289.20 | 296.35 | 283.00 | 285.25 | 289.38 | -0.89 | 411.33 | 6,364 | 2.55 | 3,076 | 2.12 | 0.09 | 5 |
| 43 | 27-Jun | 293.00 | 294.00 | 283.00 | 287.80 | 291.58 | -0.52 | 415.01 | 14,646 | 5.86 | 9,009 | 6.22 | 0.26 | 16 |
| 44 | 26-Jun | 281.50 | 291.95 | 278.75 | 289.30 | 287.32 | 4.31 | 417.17 | 20,543 | 8.22 | 11,891 | 8.21 | 0.34 | 22 |
| 45 | 25-Jun | 271.50 | 281.85 | 271.50 | 277.35 | 276.37 | 2.17 | 399.94 | 7,398 | 2.96 | 2,845 | 1.96 | 0.08 | 5 |
| 46 | 24-Jun | 279.60 | 279.90 | 270.00 | 271.45 | 275.95 | -1.47 | 391.43 | 5,874 | 2.35 | 3,044 | 2.10 | 0.08 | 6 |
| 47 | 23-Jun | 274.95 | 278.85 | 274.10 | 275.50 | 276.27 | -0.58 | 397.27 | 2,752 | 1.10 | 1,651 | 1.14 | 0.05 | 3 |
| 48 | 20-Jun | 279.00 | 281.65 | 275.10 | 277.10 | 277.88 | -0.68 | 399.58 | 5,322 | 2.13 | 3,600 | 2.48 | 0.10 | 7 |
| 49 | 19-Jun | 278.40 | 284.40 | 276.30 | 279.00 | 279.51 | 0.22 | 402.00 | 8,987 | 3.60 | 6,536 | 4.51 | 0.18 | 12 |
| 50 | 18-Jun | 273.10 | 279.95 | 273.10 | 278.40 | 277.99 | 0.92 | 401.45 | 2,498 | 1.00 | 1,448 | 1.00 | 0.04 | 3 |
| 51 | 17-Jun | 285.25 | 285.25 | 271.85 | 275.85 | 277.29 | -1.55 | 397.78 | 8,983 | 3.59 | 5,463 | 3.77 | 0.15 | 10 |
| 52 | 16-Jun | 279.20 | 282.70 | 275.55 | 280.20 | 278.71 | -0.34 | 404.05 | 3,572 | 1.43 | 1,995 | 1.38 | 0.06 | 4 |
| 53 | 13-Jun | 279.20 | 290.80 | 277.10 | 281.15 | 283.12 | -0.55 | 405.42 | 9,176 | 3.67 | 5,133 | 3.54 | 0.15 | 9 |
| 54 | 12-Jun | 291.00 | 291.00 | 280.65 | 282.70 | 285.33 | -1.70 | 407.65 | 3,782 | 1.51 | 2,252 | 1.55 | 0.06 | 4 |
| 55 | 11-Jun | 284.20 | 289.90 | 284.20 | 287.60 | 287.72 | 0.58 | 414.72 | 4,790 | 1.92 | 2,978 | 2.06 | 0.09 | 5 |
| 56 | 10-Jun | 294.85 | 294.85 | 283.45 | 285.95 | 287.76 | -1.07 | 412.34 | 13,269 | 5.31 | 7,057 | 4.87 | 0.20 | 13 |
| 57 | 09-Jun | 283.00 | 295.00 | 281.00 | 289.05 | 285.85 | 1.81 | 416.81 | 8,092 | 3.24 | 5,168 | 3.57 | 0.15 | 9 |
| 58 | 06-Jun | 288.35 | 298.45 | 280.35 | 283.90 | 289.09 | -1.54 | 409.38 | 20,701 | 8.28 | 7,374 | 5.09 | 0.21 | 13 |
| 59 | 05-Jun | 291.90 | 298.95 | 287.25 | 288.35 | 290.99 | -2.29 | 415.80 | 16,260 | 6.51 | 7,988 | 5.51 | 0.23 | 14 |
| 60 | 04-Jun | 296.35 | 300.55 | 290.20 | 295.10 | 295.75 | -0.42 | 425.53 | 4,318 | 1.73 | 2,940 | 2.03 | 0.09 | 5 |
| 61 | 03-Jun | 299.00 | 299.00 | 292.60 | 296.35 | 295.51 | 0.51 | 427.34 | 4,939 | 1.98 | 3,552 | 2.45 | 0.10 | 6 |
| 62 | 02-Jun | 274.10 | 299.00 | 273.35 | 294.85 | 289.10 | 5.87 | 425.17 | 13,965 | 5.59 | 8,549 | 5.90 | 0.25 | 15 |
| 63 | 30-May | 285.75 | 294.40 | 274.55 | 278.50 | 283.27 | -3.43 | 401.60 | 21,739 | 8.70 | 13,909 | 9.60 | 0.39 | 25 |
| 64 | 29-May | 309.10 | 310.50 | 285.00 | 288.40 | 294.38 | -8.79 | 415.87 | 48,696 | 19.49 | 24,407 | 16.84 | 0.72 | 44 |
| 65 | 28-May | 337.00 | 339.00 | 306.00 | 316.20 | 326.37 | -3.17 | 455.96 | 16,631 | 6.66 | 8,662 | 5.98 | 0.28 | 16 |
| 66 | 27-May | 326.40 | 336.80 | 308.15 | 326.55 | 323.62 | 5.02 | 470.89 | 31,862 | 12.75 | 12,881 | 8.89 | 0.42 | 23 |
| 67 | 26-May | 300.10 | 317.90 | 295.05 | 310.95 | 305.26 | 5.18 | 448.39 | 13,614 | 5.45 | 6,376 | 4.40 | 0.19 | 12 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP