| 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: 16,000,000 | Low52 Date: 31-Jul-2025 | SHP: 63.75 / 1.09 / 0.0 / 35.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 320.9 / 238.0 | Week: 263.9 / 245.7 | Day: 265.95 / 249.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 253.25 | 265.95 | 249.00 | 252.25 | 254.23 | -2.32 | 403.60 | 18,746 | 3.78 | 9,489 | 3.58 | 0.24 | 17 |
| 2 | 11-Nov | 270.95 | 270.95 | 255.00 | 258.25 | 265.01 | -2.25 | 413.20 | 12,289 | 2.48 | 6,106 | 2.31 | 0.16 | 11 |
| 3 | 10-Nov | 274.00 | 278.00 | 256.00 | 264.20 | 266.21 | 0.92 | 422.72 | 16,301 | 3.29 | 8,636 | 3.26 | 0.23 | 15 |
| 4 | 07-Nov | 252.05 | 286.90 | 247.00 | 261.80 | 271.29 | 3.87 | 418.88 | 79,777 | 16.10 | 21,693 | 8.19 | 0.59 | 39 |
| 5 | 06-Nov | 252.20 | 254.40 | 250.00 | 252.05 | 252.22 | -0.06 | 403.28 | 9,106 | 1.84 | 5,615 | 2.12 | 0.14 | 10 |
| 6 | 04-Nov | 250.00 | 258.00 | 250.00 | 252.20 | 252.86 | 0.02 | 403.52 | 6,752 | 1.36 | 4,801 | 1.81 | 0.12 | 9 |
| 7 | 03-Nov | 255.80 | 258.45 | 252.00 | 252.15 | 253.02 | -1.43 | 403.44 | 4,955 | 1.00 | 3,112 | 1.18 | 0.08 | 6 |
| 8 | 31-Oct | 253.40 | 257.90 | 252.00 | 255.80 | 253.86 | 1.21 | 409.28 | 9,008 | 1.82 | 3,775 | 1.43 | 0.10 | 7 |
| 9 | 30-Oct | 249.00 | 255.80 | 249.00 | 252.75 | 252.87 | 1.34 | 404.40 | 7,833 | 1.58 | 2,647 | 1.00 | 0.07 | 5 |
| 10 | 29-Oct | 246.65 | 253.00 | 245.70 | 249.40 | 248.45 | 1.14 | 399.04 | 11,000 | 2.22 | 4,994 | 1.89 | 0.12 | 9 |
| 11 | 28-Oct | 250.10 | 256.95 | 246.05 | 246.60 | 249.87 | -2.70 | 394.56 | 11,624 | 2.35 | 5,382 | 2.03 | 0.13 | 10 |
| 12 | 27-Oct | 263.90 | 263.90 | 253.05 | 253.45 | 254.22 | -1.99 | 405.52 | 35,606 | 7.18 | 32,135 | 12.14 | 0.82 | 57 |
| 13 | 24-Oct | 262.85 | 266.70 | 254.50 | 258.60 | 259.45 | -1.24 | 413.76 | 38,027 | 7.67 | 31,916 | 12.05 | 0.83 | 57 |
| 14 | 23-Oct | 254.95 | 264.40 | 254.05 | 261.85 | 261.13 | 2.73 | 418.96 | 70,405 | 14.21 | 59,715 | 22.55 | 1.56 | 106 |
| 15 | 21-Oct | 253.90 | 262.50 | 252.00 | 254.90 | 255.75 | 0.39 | 407.84 | 5,250 | 1.06 | 4,058 | 1.53 | 0.10 | 7 |
| 16 | 20-Oct | 250.15 | 257.95 | 245.20 | 253.90 | 250.45 | 1.50 | 406.24 | 13,930 | 2.81 | 8,594 | 3.25 | 0.22 | 15 |
| 17 | 17-Oct | 249.90 | 255.60 | 247.00 | 250.15 | 251.10 | 0.75 | 400.24 | 19,874 | 4.01 | 11,649 | 4.40 | 0.29 | 21 |
| 18 | 16-Oct | 251.40 | 254.70 | 246.00 | 248.30 | 248.64 | 0.24 | 397.28 | 15,508 | 3.13 | 8,908 | 3.36 | 0.22 | 16 |
| 19 | 15-Oct | 247.80 | 255.45 | 240.55 | 247.70 | 248.40 | 1.47 | 396.32 | 56,949 | 11.49 | 45,837 | 17.31 | 1.14 | 82 |
| 20 | 14-Oct | 242.10 | 254.35 | 242.10 | 244.10 | 244.95 | 0.06 | 390.56 | 33,898 | 6.84 | 28,739 | 10.85 | 0.70 | 51 |
| 21 | 13-Oct | 240.50 | 249.90 | 235.80 | 243.95 | 241.42 | 0.21 | 390.32 | 31,228 | 6.30 | 21,873 | 8.26 | 0.53 | 39 |
| 22 | 10-Oct | 254.00 | 254.00 | 242.00 | 243.45 | 244.16 | -1.02 | 389.52 | 36,305 | 7.33 | 29,666 | 11.20 | 0.72 | 53 |
| 23 | 09-Oct | 250.15 | 250.20 | 245.90 | 245.95 | 246.43 | -1.21 | 393.52 | 24,524 | 4.95 | 21,193 | 8.00 | 0.52 | 38 |
| 24 | 08-Oct | 245.80 | 253.00 | 245.80 | 248.95 | 248.57 | 0.87 | 398.32 | 27,468 | 5.54 | 21,105 | 7.97 | 0.52 | 38 |
| 25 | 07-Oct | 259.50 | 259.50 | 245.65 | 246.80 | 248.49 | -2.76 | 394.88 | 34,166 | 6.89 | 21,198 | 8.01 | 0.53 | 38 |
| 26 | 06-Oct | 267.00 | 267.00 | 253.00 | 253.80 | 256.18 | -3.19 | 406.08 | 21,051 | 4.25 | 15,025 | 5.67 | 0.38 | 27 |
| 27 | 03-Oct | 258.90 | 267.70 | 255.20 | 262.15 | 262.97 | 3.01 | 419.44 | 30,161 | 6.09 | 17,192 | 6.49 | 0.45 | 31 |
| 28 | 01-Oct | 258.00 | 261.40 | 252.00 | 254.50 | 255.44 | -0.96 | 407.20 | 36,881 | 7.44 | 28,079 | 10.60 | 0.72 | 50 |
| 29 | 30-Sep | 265.10 | 272.60 | 256.00 | 256.97 | 261.29 | -3.13 | 411.15 | 34,487 | 6.96 | 25,549 | 9.65 | 0.67 | 45 |
| 30 | 29-Sep | 274.01 | 284.99 | 265.00 | 265.27 | 271.76 | -4.40 | 424.43 | 18,542 | 3.74 | 8,632 | 3.26 | 0.23 | 17 |
| 31 | 26-Sep | 283.99 | 285.90 | 275.01 | 277.49 | 280.26 | 0.21 | 443.98 | 33,329 | 6.72 | 7,096 | 2.68 | 0.20 | 14 |
| 32 | 25-Sep | 279.17 | 288.94 | 276.00 | 276.92 | 281.42 | -0.97 | 443.07 | 8,483 | 1.71 | 5,280 | 1.99 | 0.15 | 10 |
| 33 | 24-Sep | 292.37 | 292.37 | 276.10 | 279.64 | 282.92 | -2.69 | 447.42 | 16,613 | 3.35 | 10,222 | 3.86 | 0.29 | 20 |
| 34 | 23-Sep | 295.52 | 299.69 | 283.50 | 287.37 | 288.04 | -1.94 | 459.79 | 17,209 | 3.47 | 9,417 | 3.56 | 0.27 | 19 |
| 35 | 22-Sep | 287.20 | 304.00 | 282.62 | 293.05 | 295.12 | 2.55 | 468.88 | 33,680 | 6.80 | 17,679 | 6.68 | 0.52 | 35 |
| 36 | 19-Sep | 299.95 | 299.95 | 282.30 | 285.77 | 286.95 | -3.52 | 457.23 | 35,291 | 7.12 | 19,660 | 7.42 | 0.56 | 39 |
| 37 | 18-Sep | 282.64 | 314.67 | 282.18 | 296.20 | 303.07 | 5.11 | 473.92 | 103,216 | 20.83 | 32,861 | 12.41 | 1.00 | 65 |
| 38 | 17-Sep | 293.01 | 295.59 | 278.25 | 281.81 | 287.69 | -4.94 | 450.90 | 52,861 | 10.67 | 19,492 | 7.36 | 0.56 | 39 |
| 39 | 16-Sep | 308.00 | 320.90 | 290.05 | 296.46 | 306.40 | 3.20 | 474.34 | 616,846 | 124.46 | 160,474 | 60.60 | 4.92 | 317 |
| 40 | 15-Sep | 240.00 | 287.28 | 239.41 | 287.28 | 280.60 | 20.00 | 459.65 | 355,706 | 71.77 | 111,334 | 42.04 | 3.12 | 220 |
| 41 | 12-Sep | 242.95 | 249.80 | 238.00 | 239.40 | 242.81 | -1.37 | 383.04 | 17,663 | 3.56 | 7,856 | 2.97 | 0.19 | 16 |
| 42 | 11-Sep | 248.39 | 256.99 | 241.00 | 242.73 | 248.46 | -1.41 | 388.37 | 34,580 | 6.98 | 16,409 | 6.20 | 0.41 | 32 |
| 43 | 10-Sep | 253.95 | 255.07 | 245.01 | 246.21 | 249.09 | -2.62 | 393.94 | 15,754 | 3.18 | 9,045 | 3.42 | 0.23 | 18 |
| 44 | 09-Sep | 265.16 | 269.89 | 251.00 | 252.83 | 259.11 | -3.97 | 404.53 | 30,568 | 6.17 | 13,851 | 5.23 | 0.36 | 27 |
| 45 | 08-Sep | 274.76 | 284.89 | 262.01 | 263.28 | 268.74 | -3.70 | 421.25 | 30,481 | 6.15 | 18,035 | 6.81 | 0.48 | 36 |
| 46 | 05-Sep | 261.95 | 291.21 | 255.41 | 273.39 | 277.61 | 5.67 | 437.42 | 117,579 | 23.72 | 55,027 | 20.78 | 1.53 | 109 |
| 47 | 04-Sep | 258.30 | 262.89 | 253.41 | 258.71 | 257.70 | 1.17 | 413.94 | 10,654 | 2.15 | 4,679 | 1.77 | 0.12 | 9 |
| 48 | 03-Sep | 259.00 | 260.00 | 251.37 | 255.71 | 256.52 | 1.33 | 409.14 | 14,451 | 2.92 | 7,831 | 2.96 | 0.20 | 15 |
| 49 | 02-Sep | 262.20 | 263.59 | 247.11 | 252.35 | 254.71 | -2.31 | 403.76 | 12,819 | 2.59 | 6,020 | 2.27 | 0.15 | 12 |
| 50 | 01-Sep | 241.44 | 265.98 | 241.44 | 258.31 | 255.74 | 6.98 | 413.30 | 20,203 | 4.08 | 13,038 | 4.92 | 0.33 | 26 |
| 51 | 29-Aug | 249.99 | 252.99 | 240.00 | 241.45 | 246.49 | -2.43 | 386.32 | 13,227 | 2.67 | 4,548 | 1.72 | 0.11 | 9 |
| 52 | 28-Aug | 247.99 | 259.95 | 243.21 | 247.46 | 250.75 | 0.28 | 395.94 | 43,262 | 8.73 | 14,646 | 5.53 | 0.37 | 29 |
| 53 | 26-Aug | 245.99 | 250.99 | 234.02 | 246.78 | 241.82 | 2.30 | 394.85 | 23,463 | 4.73 | 13,401 | 5.06 | 0.32 | 26 |
| 54 | 25-Aug | 235.34 | 243.00 | 232.25 | 241.22 | 237.74 | 3.01 | 385.95 | 15,556 | 3.14 | 4,967 | 1.88 | 0.12 | 10 |
| 55 | 22-Aug | 235.49 | 237.76 | 230.71 | 234.17 | 234.79 | -0.06 | 374.67 | 8,121 | 1.64 | 4,976 | 1.88 | 0.12 | 10 |
| 56 | 21-Aug | 234.95 | 244.49 | 230.99 | 234.32 | 235.91 | 1.02 | 374.91 | 20,268 | 4.09 | 8,609 | 3.25 | 0.20 | 17 |
| 57 | 20-Aug | 233.98 | 234.50 | 230.00 | 231.95 | 231.84 | -0.80 | 371.12 | 11,517 | 2.32 | 7,890 | 2.98 | 0.18 | 16 |
| 58 | 19-Aug | 230.00 | 234.84 | 229.98 | 233.83 | 233.33 | 1.63 | 374.13 | 8,057 | 1.63 | 6,298 | 2.38 | 0.15 | 12 |
| 59 | 18-Aug | 232.73 | 240.00 | 228.00 | 230.08 | 234.46 | -1.14 | 368.13 | 16,887 | 3.41 | 5,655 | 2.14 | 0.13 | 11 |
| 60 | 14-Aug | 237.60 | 237.60 | 230.35 | 232.73 | 233.59 | -1.30 | 372.37 | 9,957 | 2.01 | 3,513 | 1.33 | 0.08 | 7 |
| 61 | 13-Aug | 234.10 | 240.01 | 230.20 | 235.80 | 236.14 | 1.50 | 377.28 | 34,067 | 6.87 | 6,370 | 2.41 | 0.15 | 13 |
| 62 | 12-Aug | 236.53 | 242.69 | 230.00 | 232.31 | 236.35 | -1.78 | 371.70 | 42,887 | 8.65 | 7,792 | 2.94 | 0.18 | 15 |
| 63 | 11-Aug | 244.00 | 248.84 | 235.00 | 236.53 | 243.20 | -3.00 | 378.45 | 48,816 | 9.85 | 12,374 | 4.67 | 0.30 | 22 |
| 64 | 08-Aug | 249.40 | 255.00 | 236.50 | 243.85 | 248.48 | -0.14 | 390.16 | 39,278 | 7.93 | 12,364 | 4.67 | 0.31 | 22 |
| 65 | 07-Aug | 244.94 | 250.27 | 230.45 | 244.18 | 239.90 | -0.27 | 390.69 | 29,884 | 6.03 | 10,139 | 3.83 | 0.24 | 18 |
| 66 | 06-Aug | 255.75 | 263.00 | 241.51 | 244.84 | 250.53 | -3.78 | 391.74 | 38,495 | 7.77 | 14,433 | 5.45 | 0.36 | 26 |
| 67 | 05-Aug | 237.00 | 263.63 | 237.00 | 254.47 | 257.80 | 8.02 | 407.15 | 379,435 | 76.56 | 40,081 | 15.14 | 1.03 | 71 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG