| Macro-sector: Information Technology | Band: 20 | High52 Price: 728.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: 451.0; Drift%: 9.01 |
| Industry: IT - Hardware | Face Value: 2 | Low52 Price: 349.45 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,504,850 | Low52 Date: 03-Mar-2025 | SHP: 51.02 / 1.2 / 0.0 / 47.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 449.0 / 349.45 | Week: 510.0 / 482.0 | Day: 510.0 / 492.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 503.65 | 510.00 | 492.50 | 495.65 | 498.91 | -1.63 | 1,759.80 | 79,455 | 1.33 | 35,923 | 1.33 | 1.79 | 0.21 |
| 2 | 21-May | 498.70 | 511.00 | 495.55 | 503.85 | 503.59 | 1.83 | 1,788.91 | 110,064 | 1.84 | 40,905 | 1.51 | 2.06 | 0.24 |
| 3 | 20-May | 505.00 | 509.60 | 493.05 | 494.80 | 498.73 | -1.39 | 1,756.78 | 82,058 | 1.37 | 34,220 | 1.26 | 1.71 | 0.20 |
| 4 | 19-May | 498.00 | 515.90 | 495.00 | 501.75 | 507.64 | 0.58 | 1,781.46 | 141,594 | 2.37 | 56,717 | 2.09 | 2.88 | 0.33 |
| 5 | 16-May | 504.90 | 504.90 | 496.10 | 498.85 | 498.68 | 0.13 | 1,771.16 | 84,548 | 1.41 | 40,259 | 1.49 | 2.01 | 0.24 |
| 6 | 15-May | 509.00 | 510.00 | 496.00 | 498.20 | 500.14 | -1.05 | 1,768.85 | 106,154 | 1.78 | 53,988 | 1.99 | 2.70 | 0.32 |
| 7 | 14-May | 494.70 | 506.75 | 494.40 | 503.50 | 501.63 | 2.22 | 1,787.67 | 159,844 | 2.67 | 67,671 | 2.50 | 3.39 | 0.40 |
| 8 | 13-May | 490.00 | 498.90 | 488.15 | 492.55 | 493.68 | 0.59 | 1,748.79 | 170,520 | 2.85 | 62,037 | 2.29 | 3.06 | 0.37 |
| 9 | 12-May | 490.95 | 494.35 | 482.00 | 489.65 | 489.81 | 5.23 | 1,738.49 | 162,618 | 2.72 | 78,080 | 2.88 | 3.82 | 0.46 |
| 10 | 09-May | 453.00 | 469.00 | 453.00 | 465.30 | 460.52 | -1.36 | 1,652.04 | 91,703 | 1.53 | 32,785 | 1.21 | 1.51 | 0.19 |
| 11 | 08-May | 473.00 | 493.85 | 465.00 | 471.70 | 480.66 | -0.55 | 1,674.76 | 243,590 | 4.08 | 93,444 | 3.45 | 4.49 | 0.55 |
| 12 | 07-May | 460.05 | 484.60 | 456.20 | 474.30 | 471.66 | 1.88 | 1,684.00 | 201,465 | 3.37 | 79,823 | 2.95 | 3.76 | 0.47 |
| 13 | 06-May | 473.90 | 478.90 | 462.55 | 465.55 | 470.90 | -2.01 | 1,652.93 | 190,521 | 3.19 | 93,995 | 3.47 | 4.43 | 0.55 |
| 14 | 05-May | 451.00 | 489.00 | 451.00 | 475.10 | 477.29 | 8.41 | 1,686.84 | 1,399,609 | 23.41 | 192,279 | 7.10 | 9.18 | 1.13 |
| 15 | 02-May | 434.40 | 442.85 | 425.80 | 438.25 | 434.48 | 0.89 | 1,556.00 | 125,248 | 2.10 | 56,872 | 2.10 | 2.47 | 0.34 |
| 16 | 30-Apr | 445.00 | 447.00 | 430.00 | 434.40 | 439.06 | -2.70 | 1,542.33 | 59,774 | 1.00 | 27,139 | 1.00 | 1.19 | 0.16 |
| 17 | 29-Apr | 452.95 | 461.95 | 444.00 | 446.45 | 451.10 | -1.20 | 1,585.11 | 85,496 | 1.43 | 36,952 | 1.36 | 1.67 | 0.22 |
| 18 | 28-Apr | 440.15 | 458.20 | 440.15 | 451.85 | 449.70 | 1.06 | 1,604.29 | 90,253 | 1.51 | 40,232 | 1.49 | 1.81 | 0.24 |
| 19 | 25-Apr | 465.20 | 465.20 | 441.10 | 447.10 | 449.75 | -3.98 | 1,587.42 | 141,196 | 2.36 | 71,756 | 2.65 | 3.23 | 0.42 |
| 20 | 24-Apr | 462.70 | 469.95 | 457.55 | 465.65 | 463.86 | 0.47 | 1,653.28 | 85,148 | 1.42 | 39,288 | 1.45 | 1.82 | 0.23 |
| 21 | 23-Apr | 465.45 | 477.00 | 454.05 | 463.45 | 464.01 | -0.10 | 1,645.47 | 176,601 | 2.95 | 50,972 | 1.88 | 2.37 | 0.30 |
| 22 | 22-Apr | 453.70 | 471.10 | 450.20 | 463.90 | 464.68 | 2.91 | 1,647.07 | 243,727 | 4.08 | 97,897 | 3.61 | 4.55 | 0.58 |
| 23 | 21-Apr | 448.05 | 455.00 | 444.00 | 450.80 | 449.61 | 0.61 | 1,600.56 | 65,463 | 1.10 | 30,122 | 1.11 | 1.35 | 0.18 |
| 24 | 17-Apr | 451.00 | 454.45 | 443.05 | 448.05 | 448.63 | -0.65 | 1,590.79 | 83,751 | 1.40 | 35,413 | 1.31 | 1.59 | 0.21 |
| 25 | 16-Apr | 434.00 | 463.00 | 431.80 | 451.00 | 448.64 | 4.99 | 1,601.00 | 305,625 | 5.11 | 97,554 | 3.60 | 4.38 | 0.58 |
| 26 | 15-Apr | 425.05 | 431.45 | 423.25 | 429.55 | 427.13 | 2.07 | 1,525.11 | 69,631 | 1.16 | 33,044 | 1.22 | 1.41 | 0.19 |
| 27 | 11-Apr | 412.00 | 425.00 | 410.55 | 420.85 | 420.32 | 4.12 | 1,494.22 | 98,510 | 1.65 | 40,764 | 1.50 | 1.71 | 0.24 |
| 28 | 09-Apr | 410.00 | 414.40 | 400.10 | 404.20 | 405.04 | -2.48 | 1,435.11 | 60,674 | 1.02 | 27,085 | 1.00 | 1.10 | 0.16 |
| 29 | 08-Apr | 388.35 | 419.00 | 388.35 | 414.50 | 405.17 | 7.93 | 1,471.68 | 145,281 | 2.43 | 41,049 | 1.52 | 1.66 | 0.24 |
| 30 | 07-Apr | 360.65 | 397.05 | 358.15 | 384.05 | 382.78 | -6.31 | 1,363.56 | 190,039 | 3.18 | 81,109 | 2.99 | 3.10 | 0.48 |
| 31 | 04-Apr | 433.15 | 434.90 | 403.55 | 409.90 | 412.99 | -5.37 | 1,455.34 | 145,893 | 2.44 | 79,060 | 2.92 | 3.27 | 0.46 |
| 32 | 03-Apr | 410.00 | 435.00 | 408.20 | 433.15 | 426.91 | 4.79 | 1,537.89 | 112,276 | 1.88 | 60,506 | 2.23 | 2.58 | 0.35 |
| 33 | 02-Apr | 410.00 | 417.00 | 402.05 | 413.35 | 410.74 | 0.61 | 1,467.59 | 144,673 | 2.42 | 77,697 | 2.87 | 3.19 | 0.46 |
| 34 | 01-Apr | 408.00 | 419.80 | 405.70 | 410.85 | 411.71 | -0.13 | 1,458.72 | 100,721 | 1.69 | 52,979 | 1.96 | 2.18 | 0.31 |
| 35 | 28-Mar | 422.50 | 429.00 | 405.20 | 411.40 | 417.90 | -1.68 | 1,460.67 | 115,880 | 1.94 | 63,333 | 2.34 | 2.65 | 0.37 |
| 36 | 27-Mar | 412.90 | 421.40 | 403.50 | 418.45 | 412.58 | 1.94 | 1,485.70 | 154,238 | 2.58 | 79,658 | 2.94 | 3.29 | 0.47 |
| 37 | 26-Mar | 415.00 | 423.40 | 408.00 | 410.50 | 413.80 | -1.65 | 1,457.47 | 115,028 | 1.92 | 69,977 | 2.58 | 2.90 | 0.41 |
| 38 | 25-Mar | 434.90 | 437.20 | 412.00 | 417.40 | 419.30 | -2.93 | 1,481.97 | 131,644 | 2.20 | 77,247 | 2.85 | 3.24 | 0.45 |
| 39 | 24-Mar | 434.30 | 440.35 | 427.35 | 430.00 | 433.24 | 0.08 | 1,526.00 | 110,489 | 1.85 | 62,997 | 2.33 | 2.73 | 0.37 |
| 40 | 21-Mar | 429.60 | 439.00 | 426.95 | 429.65 | 433.06 | 0.76 | 1,525.47 | 122,009 | 2.04 | 55,316 | 2.04 | 2.40 | 0.32 |
| 41 | 20-Mar | 440.00 | 449.00 | 425.10 | 426.40 | 432.48 | -0.85 | 1,513.93 | 93,363 | 1.56 | 47,878 | 1.77 | 2.07 | 0.28 |
| 42 | 19-Mar | 412.55 | 431.05 | 412.50 | 430.05 | 426.26 | 4.24 | 1,526.89 | 98,555 | 1.65 | 47,596 | 1.76 | 2.03 | 0.28 |
| 43 | 18-Mar | 397.00 | 416.00 | 395.25 | 412.55 | 408.18 | 4.38 | 1,464.75 | 171,048 | 2.86 | 93,523 | 3.45 | 3.82 | 0.55 |
| 44 | 17-Mar | 403.85 | 408.00 | 391.10 | 395.25 | 398.12 | -2.13 | 1,403.33 | 116,905 | 1.96 | 71,852 | 2.65 | 2.86 | 0.42 |
| 45 | 13-Mar | 406.60 | 407.20 | 398.05 | 403.85 | 402.61 | 0.32 | 1,433.86 | 56,985 | 0.95 | 32,120 | 1.19 | 1.29 | 0.19 |
| 46 | 12-Mar | 407.75 | 408.00 | 400.00 | 402.55 | 402.93 | -0.28 | 1,429.25 | 60,566 | 1.01 | 33,846 | 1.25 | 1.36 | 0.20 |
| 47 | 11-Mar | 396.60 | 408.00 | 389.50 | 403.70 | 400.71 | 0.94 | 1,433.33 | 88,790 | 1.49 | 47,357 | 1.75 | 1.90 | 0.28 |
| 48 | 10-Mar | 407.95 | 416.95 | 397.00 | 399.95 | 403.17 | -1.79 | 1,420.02 | 103,334 | 1.73 | 54,314 | 2.01 | 2.19 | 0.32 |
| 49 | 07-Mar | 411.00 | 420.25 | 405.05 | 407.25 | 412.71 | -1.34 | 1,445.94 | 239,709 | 4.01 | 57,380 | 2.12 | 2.37 | 0.34 |
| 50 | 06-Mar | 395.00 | 420.00 | 391.30 | 412.80 | 405.34 | 6.69 | 1,465.64 | 265,369 | 4.44 | 112,839 | 4.17 | 4.57 | 0.66 |
| 51 | 05-Mar | 371.00 | 388.65 | 370.50 | 386.90 | 382.34 | 4.65 | 1,373.68 | 168,451 | 2.82 | 87,027 | 3.21 | 3.33 | 0.51 |
| 52 | 04-Mar | 362.95 | 377.00 | 359.00 | 369.70 | 369.85 | 0.33 | 1,312.61 | 132,351 | 2.21 | 59,857 | 2.21 | 2.21 | 0.35 |
| 53 | 03-Mar | 370.05 | 375.95 | 349.45 | 368.50 | 361.30 | 0.57 | 1,308.35 | 158,352 | 2.65 | 70,363 | 2.60 | 2.54 | 0.41 |
| 54 | 28-Feb | 381.40 | 381.45 | 363.00 | 366.40 | 370.24 | -3.93 | 1,300.90 | 148,362 | 2.48 | 86,957 | 3.21 | 3.22 | 0.51 |
| 55 | 27-Feb | 392.15 | 395.50 | 372.80 | 381.40 | 380.92 | -3.27 | 1,354.15 | 185,306 | 3.10 | 108,763 | 4.02 | 4.14 | 0.64 |
| 56 | 25-Feb | 400.40 | 406.90 | 392.50 | 394.30 | 399.59 | -1.50 | 1,399.96 | 59,713 | 1.00 | 31,709 | 1.17 | 1.27 | 0.19 |
| 57 | 24-Feb | 395.05 | 405.00 | 389.25 | 400.30 | 397.08 | -0.30 | 1,421.26 | 79,670 | 1.33 | 36,350 | 1.34 | 1.44 | 0.21 |
| 58 | 21-Feb | 411.00 | 429.00 | 393.95 | 401.50 | 407.92 | -1.79 | 1,425.52 | 221,428 | 3.70 | 88,404 | 3.26 | 3.61 | 0.52 |
| 59 | 20-Feb | 410.00 | 426.45 | 403.50 | 408.80 | 414.43 | -1.12 | 1,451.44 | 169,543 | 2.84 | 92,934 | 3.43 | 3.85 | 0.55 |
| 60 | 19-Feb | 397.05 | 416.60 | 395.00 | 413.45 | 411.06 | 4.13 | 1,467.95 | 66,631 | 1.11 | 32,527 | 1.20 | 1.34 | 0.19 |
| 61 | 18-Feb | 414.10 | 417.20 | 395.00 | 397.05 | 401.33 | -4.12 | 1,409.72 | 84,374 | 1.41 | 44,671 | 1.65 | 1.79 | 0.26 |
| 62 | 17-Feb | 419.90 | 427.65 | 408.00 | 414.10 | 415.14 | -1.40 | 1,470.26 | 121,687 | 2.04 | 44,884 | 1.66 | 1.86 | 0.26 |
| 63 | 14-Feb | 440.00 | 444.25 | 418.00 | 420.00 | 424.88 | -5.68 | 1,491.00 | 122,071 | 2.04 | 47,956 | 1.77 | 2.04 | 0.28 |
| 64 | 13-Feb | 449.50 | 453.80 | 441.35 | 445.30 | 447.64 | -0.95 | 1,581.03 | 60,010 | 1.00 | 18,550 | 0.68 | 0.83 | 0.11 |
| 65 | 12-Feb | 445.45 | 459.95 | 416.00 | 449.55 | 433.82 | 2.56 | 1,596.12 | 184,739 | 3.09 | 54,056 | 2.00 | 2.35 | 0.32 |
| 66 | 11-Feb | 463.35 | 463.50 | 435.60 | 438.35 | 443.10 | -5.40 | 1,556.36 | 104,777 | 1.75 | 65,284 | 2.41 | 2.89 | 0.38 |
| 67 | 10-Feb | 482.40 | 484.90 | 460.10 | 463.35 | 467.76 | -3.00 | 1,645.12 | 183,306 | 3.07 | 70,724 | 2.61 | 3.31 | 0.41 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP