| 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: 304.0; Drift%: 0.0 |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 201.8 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 14,180,000 | Low52 Date: 27-May-2024 | SHP: 59.78 / 1.26 / 0.0 / 38.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 301.3 / 237.5 | Week: 318.95 / 255.1 | Day: 315.0 / 294.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 298.55 | 315.00 | 294.75 | 304.00 | 305.54 | 1.83 | 431.00 | 14,313 | 4.81 | 6,178 | 4.38 | 0.19 | 0.11 |
| 2 | 20-May | 305.85 | 314.90 | 295.25 | 298.55 | 305.20 | -2.39 | 423.34 | 12,948 | 4.35 | 7,564 | 5.36 | 0.23 | 0.14 |
| 3 | 19-May | 313.00 | 318.95 | 301.20 | 305.85 | 307.99 | -2.28 | 433.70 | 12,955 | 4.35 | 7,238 | 5.13 | 0.22 | 0.12 |
| 4 | 16-May | 304.00 | 318.95 | 304.00 | 313.00 | 312.39 | 5.55 | 443.00 | 17,013 | 5.72 | 9,182 | 6.51 | 0.29 | 0.16 |
| 5 | 15-May | 297.85 | 302.00 | 285.55 | 296.55 | 296.88 | 2.68 | 420.51 | 15,732 | 5.29 | 7,155 | 5.07 | 0.21 | 0.12 |
| 6 | 14-May | 286.55 | 292.00 | 276.45 | 288.80 | 284.85 | 5.13 | 409.52 | 8,116 | 2.73 | 5,035 | 3.57 | 0.14 | 0.09 |
| 7 | 13-May | 262.90 | 278.95 | 262.75 | 274.70 | 272.04 | 6.06 | 389.52 | 15,962 | 5.37 | 5,438 | 3.86 | 0.15 | 0.09 |
| 8 | 12-May | 264.90 | 274.00 | 255.10 | 259.00 | 260.59 | 3.15 | 367.00 | 10,509 | 3.53 | 5,455 | 3.87 | 0.14 | 0.09 |
| 9 | 09-May | 255.90 | 257.40 | 244.35 | 251.10 | 250.37 | -3.33 | 356.06 | 15,902 | 5.35 | 7,693 | 5.46 | 0.19 | 0.13 |
| 10 | 08-May | 253.45 | 270.75 | 249.15 | 259.75 | 262.44 | 5.53 | 368.33 | 17,269 | 5.80 | 10,618 | 7.53 | 0.28 | 0.18 |
| 11 | 07-May | 232.00 | 255.85 | 232.00 | 246.15 | 251.26 | -3.77 | 349.04 | 11,251 | 3.78 | 7,282 | 5.16 | 0.18 | 0.12 |
| 12 | 06-May | 261.90 | 261.90 | 254.00 | 255.80 | 257.59 | -2.18 | 362.72 | 9,651 | 3.24 | 8,005 | 5.68 | 0.21 | 0.14 |
| 13 | 05-May | 264.95 | 268.90 | 254.90 | 261.50 | 262.14 | 1.81 | 370.81 | 13,125 | 4.41 | 10,326 | 7.32 | 0.27 | 0.17 |
| 14 | 02-May | 261.00 | 268.50 | 255.00 | 256.85 | 260.28 | -2.73 | 364.21 | 6,817 | 2.29 | 3,402 | 2.41 | 0.09 | 0.06 |
| 15 | 30-Apr | 269.95 | 275.25 | 260.10 | 264.05 | 268.54 | -0.21 | 374.42 | 6,592 | 2.22 | 3,784 | 2.68 | 0.10 | 0.07 |
| 16 | 29-Apr | 274.00 | 277.90 | 255.05 | 264.60 | 270.40 | -1.76 | 375.20 | 10,539 | 3.54 | 6,114 | 4.34 | 0.17 | 0.11 |
| 17 | 28-Apr | 264.00 | 280.40 | 264.00 | 269.35 | 271.73 | -0.81 | 381.94 | 5,461 | 1.84 | 2,327 | 1.65 | 0.06 | 0.04 |
| 18 | 25-Apr | 288.35 | 292.50 | 264.55 | 271.55 | 277.58 | -4.27 | 385.06 | 20,334 | 6.83 | 10,450 | 7.41 | 0.29 | 0.19 |
| 19 | 24-Apr | 299.90 | 299.90 | 278.95 | 283.65 | 286.14 | -3.27 | 402.22 | 7,525 | 2.53 | 4,637 | 3.29 | 0.13 | 0.09 |
| 20 | 23-Apr | 291.65 | 298.05 | 286.30 | 293.25 | 291.58 | 0.77 | 415.83 | 2,974 | 1.00 | 1,409 | 1.00 | 0.04 | 0.03 |
| 21 | 22-Apr | 299.55 | 301.00 | 289.60 | 291.00 | 294.33 | -0.44 | 412.00 | 7,275 | 2.45 | 3,106 | 2.20 | 0.09 | 0.06 |
| 22 | 21-Apr | 290.00 | 299.80 | 288.05 | 292.30 | 292.54 | -0.07 | 414.48 | 7,163 | 2.41 | 3,092 | 2.19 | 0.09 | 0.06 |
| 23 | 17-Apr | 298.00 | 301.90 | 290.00 | 292.50 | 296.29 | -0.37 | 414.77 | 8,502 | 2.86 | 4,084 | 2.90 | 0.12 | 0.08 |
| 24 | 16-Apr | 287.05 | 299.95 | 287.05 | 293.60 | 293.92 | 2.30 | 416.32 | 7,456 | 2.51 | 3,761 | 2.67 | 0.11 | 0.07 |
| 25 | 15-Apr | 289.80 | 294.00 | 275.15 | 287.00 | 284.22 | 4.80 | 406.00 | 15,704 | 5.28 | 7,186 | 5.10 | 0.20 | 0.13 |
| 26 | 11-Apr | 272.00 | 277.30 | 261.00 | 273.85 | 270.20 | 5.71 | 388.32 | 7,834 | 2.63 | 5,334 | 3.78 | 0.14 | 0.10 |
| 27 | 09-Apr | 258.65 | 266.95 | 252.30 | 259.05 | 259.16 | 1.65 | 367.33 | 10,275 | 3.45 | 4,329 | 3.07 | 0.11 | 0.08 |
| 28 | 08-Apr | 270.95 | 270.95 | 248.60 | 254.85 | 254.21 | 3.09 | 361.38 | 5,639 | 1.90 | 3,553 | 2.52 | 0.09 | 0.07 |
| 29 | 07-Apr | 259.95 | 259.95 | 242.05 | 247.20 | 248.74 | -7.80 | 350.53 | 14,029 | 4.72 | 7,487 | 5.31 | 0.19 | 0.14 |
| 30 | 04-Apr | 279.85 | 279.85 | 262.00 | 268.10 | 267.60 | -0.76 | 380.17 | 7,891 | 2.65 | 4,089 | 2.90 | 0.11 | 0.08 |
| 31 | 03-Apr | 262.00 | 271.00 | 262.00 | 270.15 | 268.10 | 4.43 | 383.07 | 9,594 | 3.22 | 4,926 | 3.49 | 0.13 | 0.09 |
| 32 | 02-Apr | 262.65 | 266.20 | 255.10 | 258.70 | 259.02 | -0.82 | 366.84 | 6,146 | 2.07 | 3,325 | 2.36 | 0.09 | 0.06 |
| 33 | 01-Apr | 250.15 | 262.65 | 243.75 | 260.85 | 257.65 | 4.28 | 369.89 | 8,367 | 2.81 | 3,935 | 2.79 | 0.10 | 0.07 |
| 34 | 28-Mar | 256.05 | 264.95 | 244.90 | 250.15 | 253.36 | -1.86 | 354.71 | 15,820 | 5.32 | 9,411 | 6.67 | 0.24 | 0.17 |
| 35 | 27-Mar | 262.65 | 273.00 | 252.00 | 254.90 | 261.69 | -1.96 | 361.45 | 11,280 | 3.79 | 6,107 | 4.33 | 0.16 | 0.11 |
| 36 | 26-Mar | 273.00 | 274.80 | 259.75 | 260.00 | 264.65 | -4.90 | 368.00 | 9,313 | 3.13 | 5,321 | 3.77 | 0.14 | 0.10 |
| 37 | 25-Mar | 283.20 | 288.45 | 270.35 | 273.40 | 280.45 | -3.46 | 387.68 | 10,295 | 3.46 | 6,365 | 4.51 | 0.18 | 0.12 |
| 38 | 24-Mar | 295.00 | 301.30 | 279.95 | 283.20 | 288.13 | -2.04 | 401.58 | 13,942 | 4.69 | 7,403 | 5.25 | 0.21 | 0.14 |
| 39 | 21-Mar | 276.00 | 290.15 | 271.15 | 289.10 | 286.21 | 4.61 | 409.94 | 13,068 | 4.39 | 7,891 | 5.60 | 0.23 | 0.15 |
| 40 | 20-Mar | 276.45 | 277.10 | 261.05 | 276.35 | 270.25 | 4.70 | 391.86 | 10,300 | 3.46 | 6,084 | 4.31 | 0.16 | 0.11 |
| 41 | 19-Mar | 259.85 | 263.95 | 252.55 | 263.95 | 260.27 | 4.99 | 374.28 | 4,775 | 1.61 | 2,812 | 1.99 | 0.07 | 0.05 |
| 42 | 18-Mar | 240.00 | 251.45 | 240.00 | 251.40 | 249.12 | 4.97 | 356.49 | 5,492 | 1.85 | 4,004 | 2.84 | 0.10 | 0.07 |
| 43 | 17-Mar | 257.00 | 257.00 | 237.50 | 239.50 | 243.49 | -3.64 | 339.61 | 9,676 | 3.25 | 5,572 | 3.95 | 0.14 | 0.10 |
| 44 | 13-Mar | 254.70 | 256.00 | 246.55 | 248.55 | 251.01 | -1.37 | 352.44 | 3,222 | 1.08 | 2,073 | 1.47 | 0.05 | 0.04 |
| 45 | 12-Mar | 263.25 | 263.25 | 247.05 | 252.00 | 255.59 | -2.04 | 357.00 | 6,254 | 2.10 | 2,602 | 1.85 | 0.07 | 0.05 |
| 46 | 11-Mar | 260.30 | 264.20 | 252.80 | 257.25 | 258.69 | -1.17 | 364.78 | 8,950 | 3.01 | 4,062 | 2.88 | 0.11 | 0.08 |
| 47 | 10-Mar | 270.80 | 284.00 | 258.00 | 260.30 | 272.46 | -3.88 | 369.11 | 155,833 | 52.38 | 98,569 | 69.91 | 2.69 | 1.82 |
| 48 | 07-Mar | 269.25 | 273.20 | 253.00 | 270.80 | 270.30 | 2.77 | 383.99 | 9,520 | 3.20 | 4,680 | 3.32 | 0.13 | 0.09 |
| 49 | 06-Mar | 270.00 | 270.00 | 259.00 | 263.50 | 263.94 | 2.09 | 373.64 | 9,001 | 3.03 | 4,161 | 2.95 | 0.11 | 0.08 |
| 50 | 05-Mar | 262.00 | 265.30 | 252.05 | 258.10 | 260.88 | 2.14 | 365.99 | 9,042 | 3.04 | 3,654 | 2.59 | 0.10 | 0.07 |
| 51 | 04-Mar | 259.90 | 267.65 | 250.00 | 252.70 | 257.77 | -3.57 | 358.33 | 11,777 | 3.96 | 5,336 | 3.78 | 0.14 | 0.10 |
| 52 | 03-Mar | 284.00 | 284.00 | 259.90 | 262.05 | 262.71 | -4.20 | 371.59 | 15,265 | 5.13 | 6,008 | 4.26 | 0.16 | 0.11 |
| 53 | 28-Feb | 276.05 | 283.90 | 273.55 | 273.55 | 275.02 | -5.00 | 387.89 | 4,819 | 1.62 | 3,737 | 2.65 | 0.10 | 0.07 |
| 54 | 27-Feb | 297.85 | 297.85 | 287.90 | 287.95 | 289.43 | -4.98 | 408.31 | 5,683 | 1.91 | 3,862 | 2.74 | 0.11 | 0.07 |
| 55 | 25-Feb | 314.70 | 314.70 | 294.10 | 303.05 | 300.47 | 0.85 | 429.72 | 3,776 | 1.27 | 1,238 | 0.88 | 0.04 | 0.02 |
| 56 | 24-Feb | 287.00 | 309.90 | 287.00 | 300.50 | 298.38 | 0.12 | 426.11 | 17,783 | 5.98 | 7,611 | 5.40 | 0.23 | 0.14 |
| 57 | 21-Feb | 297.00 | 304.65 | 294.00 | 300.15 | 299.09 | 3.45 | 425.61 | 11,307 | 3.80 | 5,966 | 4.23 | 0.18 | 0.11 |
| 58 | 20-Feb | 270.00 | 290.25 | 268.90 | 290.15 | 281.98 | 4.96 | 411.43 | 12,108 | 4.07 | 5,459 | 3.87 | 0.15 | 0.10 |
| 59 | 19-Feb | 275.00 | 295.00 | 273.25 | 276.45 | 282.79 | -3.79 | 392.01 | 18,720 | 6.29 | 8,632 | 6.12 | 0.24 | 0.16 |
| 60 | 18-Feb | 304.90 | 304.90 | 287.35 | 287.35 | 292.07 | -4.99 | 407.46 | 11,249 | 3.78 | 7,155 | 5.07 | 0.21 | 0.13 |
| 61 | 17-Feb | 294.00 | 302.60 | 289.60 | 302.45 | 297.31 | 4.94 | 428.87 | 15,140 | 5.09 | 8,304 | 5.89 | 0.25 | 0.15 |
| 62 | 14-Feb | 288.20 | 288.20 | 275.20 | 288.20 | 286.46 | 4.99 | 408.67 | 19,537 | 6.57 | 11,958 | 8.48 | 0.34 | 0.22 |
| 63 | 13-Feb | 265.00 | 274.50 | 264.75 | 274.50 | 271.20 | 4.99 | 389.24 | 6,324 | 2.13 | 3,721 | 2.64 | 0.10 | 0.07 |
| 64 | 12-Feb | 265.20 | 275.00 | 261.45 | 261.45 | 263.52 | -5.00 | 370.74 | 14,765 | 4.96 | 7,186 | 5.10 | 0.19 | 0.13 |
| 65 | 11-Feb | 290.00 | 290.00 | 273.00 | 275.20 | 276.56 | -4.13 | 390.23 | 8,474 | 2.85 | 4,356 | 3.09 | 0.12 | 0.08 |
| 66 | 10-Feb | 302.15 | 304.55 | 287.05 | 287.05 | 293.21 | -5.00 | 407.04 | 7,390 | 2.48 | 4,000 | 2.84 | 0.12 | 0.07 |
| 67 | 07-Feb | 319.80 | 319.80 | 293.10 | 302.15 | 301.32 | -1.72 | 428.45 | 11,127 | 3.74 | 6,102 | 4.33 | 0.18 | 0.11 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP