| 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: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 349.45 | Barrier: 487.95; Drift%: -1.83 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,504,850 | Low52 Date: 03-Mar-2025 | SHP: 51.02 / 1.21 / 0.01 / 47.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 589.55 / 480.75 | Week: 510.0 / 489.1 | Day: 483.85 / 457.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 459.40 | 483.85 | 457.20 | 479.20 | 474.31 | 3.04 | 1,701.39 | 100,170 | 2.50 | 36,836 | 1.69 | 1.75 | 22 |
| 2 | 26-Aug | 472.15 | 472.15 | 460.00 | 465.05 | 465.39 | -1.40 | 1,651.15 | 80,471 | 2.00 | 45,961 | 2.10 | 2.14 | 27 |
| 3 | 25-Aug | 486.90 | 487.95 | 470.10 | 471.65 | 477.06 | -2.67 | 1,674.59 | 79,396 | 1.98 | 45,186 | 2.07 | 2.16 | 27 |
| 4 | 22-Aug | 487.15 | 492.05 | 483.05 | 484.60 | 486.49 | -0.54 | 1,720.57 | 40,139 | 1.00 | 22,706 | 1.04 | 1.10 | 13 |
| 5 | 21-Aug | 492.40 | 495.20 | 484.25 | 487.25 | 489.34 | -0.99 | 1,729.97 | 81,612 | 2.03 | 50,987 | 2.34 | 2.49 | 30 |
| 6 | 20-Aug | 507.40 | 507.40 | 490.05 | 492.10 | 494.73 | -2.24 | 1,747.19 | 77,954 | 1.94 | 51,598 | 2.36 | 2.55 | 30 |
| 7 | 19-Aug | 497.50 | 505.45 | 493.70 | 503.40 | 501.63 | 1.18 | 1,787.31 | 53,258 | 1.33 | 27,854 | 1.28 | 1.40 | 16 |
| 8 | 18-Aug | 502.00 | 502.00 | 491.30 | 497.55 | 496.67 | 1.28 | 1,766.54 | 55,593 | 1.38 | 23,204 | 1.06 | 1.15 | 14 |
| 9 | 14-Aug | 508.90 | 509.60 | 489.10 | 491.25 | 496.37 | -2.90 | 1,744.18 | 67,930 | 1.69 | 33,075 | 1.51 | 1.64 | 20 |
| 10 | 13-Aug | 503.10 | 510.00 | 503.05 | 505.90 | 505.88 | 0.83 | 1,796.19 | 43,177 | 1.08 | 21,834 | 1.00 | 1.10 | 13 |
| 11 | 12-Aug | 504.00 | 505.90 | 496.30 | 501.75 | 500.64 | 0.60 | 1,781.46 | 60,683 | 1.51 | 25,483 | 1.17 | 1.28 | 15 |
| 12 | 11-Aug | 496.80 | 504.00 | 490.05 | 498.75 | 495.46 | 0.58 | 1,770.80 | 80,682 | 2.01 | 36,365 | 1.67 | 1.80 | 21 |
| 13 | 08-Aug | 515.00 | 516.95 | 490.05 | 495.85 | 502.47 | -5.38 | 1,760.51 | 184,624 | 4.60 | 99,617 | 4.56 | 5.01 | 59 |
| 14 | 07-Aug | 510.00 | 525.00 | 503.20 | 524.05 | 517.33 | 2.05 | 1,860.63 | 144,529 | 3.60 | 62,740 | 2.87 | 3.25 | 37 |
| 15 | 06-Aug | 516.30 | 519.75 | 510.05 | 513.50 | 514.09 | -0.44 | 1,823.17 | 55,089 | 1.37 | 24,050 | 1.10 | 1.24 | 14 |
| 16 | 05-Aug | 520.80 | 521.00 | 510.30 | 515.75 | 515.52 | -0.03 | 1,831.16 | 115,387 | 2.87 | 36,626 | 1.68 | 1.89 | 22 |
| 17 | 04-Aug | 509.00 | 518.00 | 508.90 | 515.90 | 512.59 | 1.19 | 1,831.70 | 58,885 | 1.47 | 30,736 | 1.41 | 1.58 | 18 |
| 18 | 01-Aug | 509.10 | 522.20 | 504.10 | 509.85 | 513.12 | -0.61 | 1,810.21 | 140,390 | 3.50 | 36,824 | 1.69 | 1.89 | 22 |
| 19 | 31-Jul | 514.90 | 518.00 | 506.05 | 513.00 | 512.78 | -1.27 | 1,821.00 | 91,441 | 2.28 | 39,481 | 1.81 | 2.02 | 23 |
| 20 | 30-Jul | 516.90 | 521.70 | 505.00 | 519.60 | 513.73 | 0.38 | 1,844.83 | 123,274 | 3.07 | 47,795 | 2.19 | 2.46 | 28 |
| 21 | 29-Jul | 485.00 | 524.40 | 480.75 | 517.65 | 504.13 | 6.33 | 1,837.91 | 136,202 | 3.39 | 63,215 | 2.90 | 3.19 | 37 |
| 22 | 28-Jul | 501.00 | 503.90 | 483.10 | 486.85 | 493.10 | -2.78 | 1,728.55 | 106,394 | 2.65 | 42,162 | 1.93 | 2.08 | 25 |
| 23 | 25-Jul | 515.05 | 515.05 | 499.00 | 500.75 | 504.47 | -2.91 | 1,777.91 | 153,199 | 3.82 | 76,766 | 3.52 | 3.87 | 45 |
| 24 | 24-Jul | 516.35 | 521.80 | 510.00 | 515.75 | 515.01 | -0.12 | 1,831.16 | 87,773 | 2.19 | 40,179 | 1.84 | 2.07 | 24 |
| 25 | 23-Jul | 522.00 | 523.10 | 512.15 | 516.35 | 517.23 | -1.09 | 1,833.29 | 139,267 | 3.47 | 57,108 | 2.62 | 2.95 | 34 |
| 26 | 22-Jul | 523.25 | 524.90 | 514.40 | 522.05 | 519.12 | -0.16 | 1,853.53 | 100,977 | 2.52 | 45,353 | 2.08 | 2.35 | 27 |
| 27 | 21-Jul | 520.00 | 526.00 | 509.00 | 522.90 | 517.59 | 0.20 | 1,856.55 | 191,415 | 4.77 | 82,419 | 3.77 | 4.27 | 49 |
| 28 | 18-Jul | 537.90 | 539.30 | 520.20 | 521.85 | 527.11 | -2.98 | 1,852.82 | 153,053 | 3.81 | 78,284 | 3.59 | 4.13 | 46 |
| 29 | 17-Jul | 546.20 | 546.20 | 535.25 | 537.90 | 539.30 | -1.52 | 1,909.81 | 101,158 | 2.52 | 49,039 | 2.25 | 2.64 | 29 |
| 30 | 16-Jul | 540.00 | 549.55 | 536.20 | 546.20 | 542.04 | 1.95 | 1,939.27 | 150,706 | 3.75 | 62,219 | 2.85 | 3.37 | 37 |
| 31 | 15-Jul | 533.95 | 539.70 | 531.15 | 535.75 | 534.55 | 0.87 | 1,902.17 | 162,789 | 4.06 | 74,221 | 3.40 | 3.97 | 44 |
| 32 | 14-Jul | 544.00 | 546.00 | 528.25 | 531.15 | 536.95 | -2.84 | 1,885.84 | 252,672 | 6.29 | 100,618 | 4.61 | 5.40 | 59 |
| 33 | 11-Jul | 556.05 | 558.00 | 537.25 | 546.70 | 544.61 | -3.98 | 1,941.05 | 335,611 | 8.36 | 137,097 | 6.28 | 7.47 | 81 |
| 34 | 10-Jul | 579.80 | 583.20 | 562.50 | 569.35 | 570.17 | -1.69 | 2,021.47 | 434,729 | 10.83 | 200,667 | 9.19 | 11.44 | 118 |
| 35 | 09-Jul | 585.80 | 589.55 | 577.00 | 579.15 | 582.25 | -0.73 | 2,056.26 | 197,370 | 4.92 | 104,381 | 4.78 | 6.08 | 62 |
| 36 | 08-Jul | 576.95 | 585.50 | 574.25 | 583.40 | 580.65 | 1.34 | 2,071.35 | 330,160 | 8.23 | 163,846 | 7.50 | 9.51 | 97 |
| 37 | 07-Jul | 570.00 | 587.50 | 569.55 | 575.70 | 577.66 | 1.01 | 2,044.01 | 424,406 | 10.57 | 150,776 | 6.91 | 8.71 | 89 |
| 38 | 04-Jul | 571.80 | 577.70 | 562.75 | 569.95 | 570.14 | 0.48 | 2,023.60 | 191,129 | 4.76 | 72,022 | 3.30 | 4.11 | 42 |
| 39 | 03-Jul | 572.30 | 575.50 | 564.05 | 567.25 | 569.74 | -0.59 | 2,014.01 | 171,845 | 4.28 | 66,545 | 3.05 | 3.79 | 39 |
| 40 | 02-Jul | 566.15 | 574.35 | 561.35 | 570.60 | 568.14 | 0.84 | 2,025.91 | 251,779 | 6.27 | 91,265 | 4.18 | 5.19 | 54 |
| 41 | 01-Jul | 574.40 | 583.70 | 563.00 | 565.85 | 572.93 | 0.62 | 2,009.04 | 831,609 | 20.72 | 279,895 | 12.82 | 16.04 | 165 |
| 42 | 30-Jun | 545.00 | 572.45 | 544.60 | 562.35 | 563.40 | 3.73 | 1,996.62 | 1,042,790 | 25.98 | 334,400 | 15.31 | 18.84 | 197 |
| 43 | 27-Jun | 544.00 | 547.45 | 537.90 | 542.15 | 542.63 | 0.51 | 1,924.90 | 146,931 | 3.66 | 73,840 | 3.38 | 4.01 | 44 |
| 44 | 26-Jun | 544.80 | 549.00 | 533.00 | 539.40 | 539.70 | -0.27 | 1,915.13 | 132,070 | 3.29 | 54,399 | 2.49 | 2.94 | 32 |
| 45 | 25-Jun | 535.00 | 558.25 | 533.50 | 540.85 | 546.90 | 2.21 | 1,920.28 | 593,451 | 14.78 | 199,357 | 9.13 | 10.90 | 118 |
| 46 | 24-Jun | 523.70 | 535.40 | 521.05 | 529.15 | 529.21 | 1.94 | 1,878.74 | 254,190 | 6.33 | 102,637 | 4.70 | 5.43 | 61 |
| 47 | 23-Jun | 531.00 | 537.80 | 518.00 | 519.10 | 522.01 | -4.44 | 1,843.06 | 368,973 | 9.19 | 181,345 | 8.31 | 9.47 | 107 |
| 48 | 20-Jun | 521.00 | 550.00 | 516.80 | 543.20 | 540.08 | 3.73 | 1,928.62 | 326,020 | 8.12 | 134,403 | 6.16 | 7.26 | 79 |
| 49 | 19-Jun | 535.00 | 539.45 | 520.00 | 523.65 | 527.49 | -2.69 | 1,859.21 | 150,766 | 3.76 | 69,997 | 3.21 | 3.69 | 41 |
| 50 | 18-Jun | 543.65 | 544.50 | 532.00 | 538.15 | 538.52 | -0.65 | 1,910.69 | 136,405 | 3.40 | 50,993 | 2.34 | 2.75 | 30 |
| 51 | 17-Jun | 543.90 | 550.05 | 536.75 | 541.65 | 544.16 | 0.18 | 1,923.12 | 263,689 | 6.57 | 103,204 | 4.73 | 5.62 | 61 |
| 52 | 16-Jun | 549.00 | 552.75 | 530.00 | 540.70 | 539.77 | 0.11 | 1,919.75 | 177,059 | 4.41 | 55,727 | 2.55 | 3.01 | 33 |
| 53 | 13-Jun | 514.95 | 549.70 | 511.55 | 540.10 | 539.06 | 2.04 | 1,917.62 | 366,180 | 9.12 | 136,362 | 6.25 | 7.35 | 80 |
| 54 | 12-Jun | 532.95 | 550.10 | 526.55 | 529.30 | 539.73 | -0.44 | 1,879.27 | 420,429 | 10.47 | 146,900 | 6.73 | 7.93 | 87 |
| 55 | 11-Jun | 533.90 | 541.80 | 525.90 | 531.65 | 534.13 | -0.19 | 1,887.62 | 190,422 | 4.74 | 87,414 | 4.00 | 4.67 | 52 |
| 56 | 10-Jun | 546.65 | 547.70 | 530.05 | 532.65 | 536.49 | -2.21 | 1,891.17 | 177,491 | 4.42 | 85,409 | 3.91 | 4.58 | 50 |
| 57 | 09-Jun | 500.90 | 564.00 | 500.00 | 544.70 | 543.79 | 9.27 | 1,933.95 | 1,410,759 | 35.15 | 307,583 | 14.09 | 16.73 | 181 |
| 58 | 06-Jun | 486.70 | 513.85 | 486.10 | 498.50 | 502.11 | 2.95 | 1,769.92 | 425,887 | 10.61 | 151,886 | 6.96 | 7.63 | 90 |
| 59 | 05-Jun | 483.95 | 496.60 | 481.30 | 484.20 | 486.60 | 1.04 | 1,719.14 | 135,535 | 3.38 | 62,129 | 2.85 | 3.02 | 37 |
| 60 | 04-Jun | 477.60 | 483.55 | 475.10 | 479.20 | 479.39 | 0.34 | 1,701.39 | 52,959 | 1.32 | 29,127 | 1.33 | 1.40 | 17 |
| 61 | 03-Jun | 480.00 | 489.90 | 475.50 | 477.60 | 481.39 | -0.64 | 1,695.71 | 86,650 | 2.16 | 45,791 | 2.10 | 2.20 | 27 |
| 62 | 02-Jun | 483.75 | 486.75 | 473.85 | 480.70 | 479.57 | -0.46 | 1,706.72 | 102,041 | 2.54 | 51,900 | 2.38 | 2.49 | 31 |
| 63 | 30-May | 494.80 | 497.90 | 482.00 | 482.90 | 486.47 | -1.46 | 1,714.53 | 64,054 | 1.60 | 41,002 | 1.88 | 1.99 | 24 |
| 64 | 29-May | 492.50 | 497.90 | 488.05 | 490.05 | 492.01 | 0.03 | 1,739.92 | 58,409 | 1.46 | 30,564 | 1.40 | 1.50 | 18 |
| 65 | 28-May | 489.95 | 496.20 | 488.00 | 489.90 | 490.81 | 0.70 | 1,739.38 | 61,692 | 1.54 | 31,139 | 1.43 | 1.53 | 18 |
| 66 | 27-May | 496.90 | 496.90 | 484.50 | 486.50 | 487.94 | -1.54 | 1,727.31 | 76,630 | 1.91 | 41,029 | 1.88 | 2.00 | 24 |
| 67 | 26-May | 497.05 | 500.80 | 492.45 | 494.10 | 496.82 | -0.57 | 1,754.29 | 63,565 | 1.58 | 29,086 | 1.33 | 1.45 | 17 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP