| Macro-sector: Information Technology | Band: 10 | High52 Price: 381.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Apr-2026 | Bumper: 300.1; Drift%: 25.06 |
| 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: 62.2 / 1.11 / 0.0 / 36.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.9 / 237.5 | Month: 270.0 / 237.25 | Week: 280.79 / 248.0 | Day: 408.9 / 357.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 370.05 | 408.90 | 357.45 | 400.45 | 388.45 | 7.16 | 640.72 | 179,164 | 167.91 | 70,756 | 92.73 | 2.75 | 121 |
| 2 | 06-Apr | 322.85 | 381.45 | 319.75 | 373.70 | 360.80 | 17.55 | 597.92 | 264,949 | 248.31 | 79,025 | 103.57 | 2.85 | 135 |
| 3 | 02-Apr | 319.90 | 321.75 | 313.10 | 317.90 | 316.97 | 0.55 | 508.64 | 30,603 | 28.68 | 17,119 | 22.44 | 0.54 | 29 |
| 4 | 01-Apr | 300.10 | 320.00 | 300.10 | 316.15 | 316.08 | 5.35 | 505.84 | 51,096 | 47.89 | 33,904 | 44.44 | 1.07 | 58 |
| 5 | 30-Mar | 303.00 | 303.60 | 288.15 | 300.10 | 299.35 | -0.96 | 480.16 | 27,214 | 25.51 | 17,777 | 23.30 | 0.53 | 30 |
| 6 | 27-Mar | 298.10 | 306.00 | 294.80 | 303.00 | 302.30 | 1.41 | 484.00 | 30,149 | 28.26 | 20,032 | 26.25 | 0.61 | 34 |
| 7 | 25-Mar | 291.15 | 299.95 | 288.75 | 298.80 | 294.95 | 2.40 | 478.08 | 36,993 | 34.67 | 17,750 | 23.26 | 0.52 | 30 |
| 8 | 24-Mar | 289.95 | 299.90 | 284.05 | 291.80 | 290.12 | 2.66 | 466.88 | 51,529 | 48.29 | 31,365 | 41.11 | 0.91 | 53 |
| 9 | 23-Mar | 284.00 | 292.00 | 282.90 | 284.25 | 284.67 | 0.62 | 454.80 | 25,936 | 24.31 | 19,285 | 25.28 | 0.55 | 33 |
| 10 | 20-Mar | 272.00 | 291.85 | 272.00 | 282.50 | 284.35 | 4.32 | 452.00 | 44,057 | 41.29 | 26,275 | 34.44 | 0.75 | 45 |
| 11 | 19-Mar | 278.40 | 278.40 | 265.30 | 270.80 | 270.41 | -2.38 | 433.28 | 15,940 | 14.94 | 9,881 | 12.95 | 0.27 | 17 |
| 12 | 18-Mar | 263.60 | 282.80 | 262.35 | 277.40 | 273.55 | 7.85 | 443.84 | 132,022 | 123.73 | 87,651 | 114.88 | 2.40 | 149 |
| 13 | 17-Mar | 257.10 | 260.00 | 255.00 | 257.20 | 257.57 | 0.70 | 411.52 | 30,050 | 28.16 | 18,165 | 23.81 | 0.47 | 31 |
| 14 | 16-Mar | 255.70 | 258.20 | 254.70 | 255.40 | 255.55 | 1.01 | 408.64 | 4,735 | 4.44 | 2,899 | 3.80 | 0.07 | 5 |
| 15 | 13-Mar | 255.90 | 260.45 | 246.55 | 252.85 | 255.22 | -1.10 | 404.56 | 71,966 | 67.45 | 47,574 | 62.35 | 1.21 | 81 |
| 16 | 12-Mar | 251.00 | 258.35 | 246.35 | 255.65 | 254.20 | 0.89 | 409.04 | 14,040 | 13.16 | 8,465 | 11.09 | 0.22 | 14 |
| 17 | 11-Mar | 250.00 | 259.80 | 249.10 | 253.40 | 252.87 | 1.30 | 405.44 | 42,288 | 39.63 | 23,325 | 30.57 | 0.59 | 40 |
| 18 | 10-Mar | 259.90 | 259.90 | 245.05 | 250.15 | 248.93 | 2.63 | 400.24 | 3,637 | 3.41 | 2,381 | 3.12 | 0.06 | 4 |
| 19 | 09-Mar | 237.10 | 265.10 | 237.10 | 243.75 | 248.09 | -1.89 | 390.00 | 8,690 | 8.14 | 4,117 | 5.40 | 0.10 | 7 |
| 20 | 06-Mar | 251.00 | 254.45 | 248.20 | 248.45 | 250.21 | -0.72 | 397.52 | 2,877 | 2.70 | 1,637 | 2.15 | 0.04 | 3 |
| 21 | 05-Mar | 255.95 | 262.00 | 247.10 | 250.25 | 250.90 | -0.62 | 400.40 | 23,032 | 21.59 | 18,003 | 23.60 | 0.45 | 31 |
| 22 | 04-Mar | 241.80 | 258.95 | 233.50 | 251.80 | 245.00 | 3.51 | 402.88 | 21,357 | 20.02 | 10,922 | 14.31 | 0.00 | 19 |
| 23 | 02-Mar | 240.10 | 248.85 | 240.10 | 243.25 | 244.09 | -2.87 | 389.20 | 11,437 | 10.72 | 5,289 | 6.93 | 0.13 | 9 |
| 24 | 27-Feb | 256.02 | 261.15 | 248.00 | 250.45 | 254.94 | -1.69 | 400.72 | 23,296 | 21.83 | 9,613 | 12.60 | 0.25 | 17 |
| 25 | 26-Feb | 262.50 | 265.53 | 251.00 | 254.75 | 256.33 | -1.96 | 407.60 | 17,050 | 15.98 | 9,115 | 11.95 | 0.23 | 16 |
| 26 | 25-Feb | 264.00 | 273.90 | 258.00 | 259.84 | 266.22 | -0.43 | 415.74 | 19,888 | 18.64 | 7,252 | 9.50 | 0.19 | 13 |
| 27 | 24-Feb | 265.38 | 278.21 | 256.00 | 260.95 | 266.70 | -4.32 | 417.52 | 17,596 | 16.49 | 9,698 | 12.71 | 0.26 | 17 |
| 28 | 23-Feb | 274.00 | 280.79 | 271.01 | 272.73 | 276.35 | -0.17 | 436.37 | 18,104 | 16.97 | 12,699 | 16.64 | 0.35 | 23 |
| 29 | 20-Feb | 273.00 | 289.55 | 271.10 | 273.20 | 280.53 | 1.58 | 437.12 | 83,351 | 78.12 | 22,581 | 29.60 | 0.63 | 40 |
| 30 | 19-Feb | 272.28 | 297.40 | 261.55 | 268.96 | 282.62 | -0.48 | 430.34 | 182,675 | 171.20 | 63,025 | 82.60 | 1.78 | 112 |
| 31 | 18-Feb | 276.80 | 280.99 | 266.32 | 270.25 | 273.40 | -0.89 | 432.40 | 16,944 | 15.88 | 8,191 | 10.74 | 0.22 | 15 |
| 32 | 17-Feb | 264.46 | 276.05 | 262.52 | 272.68 | 269.90 | 1.27 | 436.29 | 51,711 | 48.46 | 17,510 | 22.95 | 0.47 | 31 |
| 33 | 16-Feb | 274.01 | 276.01 | 260.05 | 269.27 | 267.50 | -1.89 | 430.83 | 33,777 | 31.66 | 15,754 | 20.65 | 0.42 | 28 |
| 34 | 13-Feb | 247.00 | 278.90 | 238.40 | 274.46 | 265.97 | 13.36 | 439.14 | 154,812 | 145.09 | 69,743 | 91.41 | 1.85 | 124 |
| 35 | 12-Feb | 238.00 | 245.00 | 231.12 | 242.11 | 238.30 | 3.48 | 387.38 | 6,580 | 6.17 | 4,555 | 5.97 | 0.11 | 8 |
| 36 | 11-Feb | 237.50 | 237.50 | 232.00 | 233.96 | 234.71 | -0.60 | 374.34 | 1,952 | 1.83 | 895 | 1.17 | 0.02 | 2 |
| 37 | 10-Feb | 244.44 | 244.44 | 230.25 | 235.37 | 235.92 | 1.19 | 376.59 | 8,030 | 7.53 | 5,170 | 6.78 | 0.12 | 9 |
| 38 | 09-Feb | 232.57 | 247.00 | 226.40 | 232.60 | 237.08 | -2.10 | 372.16 | 8,870 | 8.31 | 6,758 | 8.86 | 0.16 | 12 |
| 39 | 06-Feb | 238.90 | 238.90 | 236.00 | 237.59 | 237.26 | 0.49 | 380.14 | 1,066 | 1.00 | 762 | 1.00 | 0.02 | 1 |
| 40 | 05-Feb | 248.90 | 248.90 | 235.00 | 236.42 | 238.20 | -0.12 | 378.27 | 10,801 | 10.12 | 7,330 | 9.61 | 0.17 | 13 |
| 41 | 04-Feb | 236.74 | 241.02 | 232.65 | 236.70 | 237.25 | -0.02 | 378.72 | 5,808 | 5.44 | 3,743 | 4.91 | 0.09 | 7 |
| 42 | 03-Feb | 247.00 | 247.00 | 220.10 | 236.74 | 229.63 | 4.88 | 378.78 | 14,911 | 13.97 | 7,725 | 10.12 | 0.18 | 14 |
| 43 | 02-Feb | 216.57 | 229.50 | 216.57 | 225.73 | 224.79 | 1.35 | 361.17 | 5,036 | 4.72 | 1,681 | 2.20 | 0.04 | 3 |
| 44 | 01-Feb | 224.30 | 232.99 | 220.00 | 222.72 | 224.60 | 0.78 | 356.35 | 9,768 | 9.15 | 5,833 | 7.64 | 0.13 | 10 |
| 45 | 30-Jan | 218.10 | 225.00 | 218.10 | 221.00 | 221.60 | -1.97 | 353.00 | 3,941 | 3.69 | 2,521 | 3.30 | 0.06 | 4 |
| 46 | 29-Jan | 232.98 | 232.98 | 224.43 | 225.43 | 227.54 | -1.01 | 360.69 | 4,740 | 4.44 | 2,344 | 3.07 | 0.05 | 4 |
| 47 | 28-Jan | 215.14 | 234.00 | 213.02 | 227.74 | 219.43 | 6.41 | 364.38 | 6,537 | 6.13 | 3,966 | 5.20 | 0.09 | 7 |
| 48 | 27-Jan | 215.50 | 218.90 | 208.98 | 214.03 | 212.36 | -0.47 | 342.45 | 8,531 | 8.00 | 4,293 | 5.63 | 0.09 | 8 |
| 49 | 23-Jan | 216.00 | 219.74 | 213.11 | 215.03 | 215.63 | -0.79 | 344.05 | 2,983 | 2.80 | 1,865 | 2.44 | 0.04 | 3 |
| 50 | 22-Jan | 215.85 | 226.00 | 215.00 | 216.74 | 217.81 | 0.41 | 346.78 | 14,065 | 13.18 | 9,349 | 12.25 | 0.20 | 17 |
| 51 | 21-Jan | 220.57 | 227.09 | 215.00 | 215.85 | 218.47 | -4.31 | 345.36 | 12,989 | 12.17 | 9,007 | 11.80 | 0.20 | 16 |
| 52 | 20-Jan | 229.70 | 240.99 | 221.80 | 225.58 | 230.18 | -3.28 | 360.93 | 14,693 | 13.77 | 10,594 | 13.88 | 0.24 | 19 |
| 53 | 19-Jan | 237.10 | 239.35 | 231.62 | 233.22 | 235.12 | -3.18 | 373.15 | 5,907 | 5.54 | 4,193 | 5.50 | 0.10 | 7 |
| 54 | 16-Jan | 242.80 | 242.80 | 237.12 | 240.89 | 239.48 | 1.59 | 385.42 | 3,292 | 3.09 | 2,155 | 2.82 | 0.05 | 4 |
| 55 | 14-Jan | 240.50 | 245.95 | 234.90 | 237.12 | 239.78 | -2.26 | 379.39 | 8,262 | 7.74 | 5,393 | 7.07 | 0.13 | 10 |
| 56 | 13-Jan | 244.90 | 244.90 | 236.94 | 242.60 | 241.01 | 0.85 | 388.16 | 5,415 | 5.07 | 3,615 | 4.74 | 0.09 | 6 |
| 57 | 12-Jan | 243.56 | 244.14 | 240.00 | 240.56 | 241.53 | -1.80 | 384.90 | 5,021 | 4.71 | 3,176 | 4.16 | 0.08 | 6 |
| 58 | 09-Jan | 247.83 | 248.31 | 241.60 | 244.96 | 244.09 | -1.16 | 391.94 | 9,060 | 8.49 | 6,094 | 7.99 | 0.15 | 11 |
| 59 | 08-Jan | 247.75 | 251.00 | 245.00 | 247.83 | 248.73 | 1.36 | 396.53 | 17,232 | 16.15 | 11,457 | 15.02 | 0.28 | 20 |
| 60 | 07-Jan | 242.00 | 247.98 | 241.82 | 244.51 | 244.37 | 0.60 | 391.22 | 9,508 | 8.91 | 6,981 | 9.15 | 0.17 | 12 |
| 61 | 06-Jan | 254.94 | 256.09 | 242.00 | 243.04 | 248.69 | -4.67 | 388.86 | 39,952 | 37.44 | 9,544 | 12.51 | 0.24 | 17 |
| 62 | 05-Jan | 246.82 | 260.00 | 240.50 | 254.94 | 252.25 | 3.74 | 407.90 | 53,629 | 50.26 | 44,586 | 58.44 | 1.12 | 79 |
| 63 | 02-Jan | 250.90 | 250.90 | 243.50 | 245.74 | 245.52 | -0.43 | 393.18 | 2,112 | 1.98 | 1,243 | 1.63 | 0.03 | 2 |
| 64 | 01-Jan | 245.00 | 251.79 | 244.85 | 246.81 | 246.77 | -0.64 | 394.90 | 3,058 | 2.87 | 1,462 | 1.92 | 0.04 | 3 |
| 65 | 31-Dec | 249.00 | 251.00 | 243.50 | 248.40 | 246.95 | 1.91 | 397.44 | 4,335 | 4.06 | 2,760 | 3.62 | 0.07 | 5 |
| 66 | 30-Dec | 247.90 | 247.90 | 242.10 | 243.75 | 244.69 | 0.27 | 390.00 | 7,047 | 6.60 | 5,576 | 7.31 | 0.14 | 10 |
| 67 | 29-Dec | 242.00 | 250.60 | 242.00 | 243.10 | 246.46 | -1.10 | 388.96 | 4,980 | 4.67 | 2,979 | 3.90 | 0.07 | 5 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG