| 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 | Low52 Price: 286.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,504,850 | Low52 Date: 03-Apr-2024 | SHP: 51.02 / 0.84 / 0.12 / 48.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 449.0 / 349.45 | Week: 440.35 / 403.5 | Day: 435.0 / 408.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 433.15 | 434.90 | 403.55 | 409.90 | 412.99 | -5.37 | 1,455.34 | 145,893 | 2.56 | 79,060 | 2.46 | 3.27 | 0.46 |
| 2 | 03-Apr | 410.00 | 435.00 | 408.20 | 433.15 | 426.91 | 4.79 | 1,537.89 | 112,276 | 1.97 | 60,506 | 1.88 | 2.58 | 0.35 |
| 3 | 02-Apr | 410.00 | 417.00 | 402.05 | 413.35 | 410.74 | 0.61 | 1,467.59 | 144,673 | 2.54 | 77,697 | 2.42 | 3.19 | 0.46 |
| 4 | 01-Apr | 408.00 | 419.80 | 405.70 | 410.85 | 411.71 | -0.13 | 1,458.72 | 100,721 | 1.77 | 52,979 | 1.65 | 2.18 | 0.31 |
| 5 | 28-Mar | 422.50 | 429.00 | 405.20 | 411.40 | 417.90 | -1.68 | 1,460.67 | 115,880 | 2.03 | 63,333 | 1.97 | 2.65 | 0.37 |
| 6 | 27-Mar | 412.90 | 421.40 | 403.50 | 418.45 | 412.58 | 1.94 | 1,485.70 | 154,238 | 2.71 | 79,658 | 2.48 | 3.29 | 0.47 |
| 7 | 26-Mar | 415.00 | 423.40 | 408.00 | 410.50 | 413.80 | -1.65 | 1,457.47 | 115,028 | 2.02 | 69,977 | 2.18 | 2.90 | 0.41 |
| 8 | 25-Mar | 434.90 | 437.20 | 412.00 | 417.40 | 419.30 | -2.93 | 1,481.97 | 131,644 | 2.31 | 77,247 | 2.40 | 3.24 | 0.45 |
| 9 | 24-Mar | 434.30 | 440.35 | 427.35 | 430.00 | 433.24 | 0.08 | 1,526.00 | 110,489 | 1.94 | 62,997 | 1.96 | 2.73 | 0.37 |
| 10 | 21-Mar | 429.60 | 439.00 | 426.95 | 429.65 | 433.06 | 0.76 | 1,525.47 | 122,009 | 2.14 | 55,316 | 1.72 | 2.40 | 0.32 |
| 11 | 20-Mar | 440.00 | 449.00 | 425.10 | 426.40 | 432.48 | -0.85 | 1,513.93 | 93,363 | 1.64 | 47,878 | 1.49 | 2.07 | 0.28 |
| 12 | 19-Mar | 412.55 | 431.05 | 412.50 | 430.05 | 426.26 | 4.24 | 1,526.89 | 98,555 | 1.73 | 47,596 | 1.48 | 2.03 | 0.28 |
| 13 | 18-Mar | 397.00 | 416.00 | 395.25 | 412.55 | 408.18 | 4.38 | 1,464.75 | 171,048 | 3.00 | 93,523 | 2.91 | 3.82 | 0.55 |
| 14 | 17-Mar | 403.85 | 408.00 | 391.10 | 395.25 | 398.12 | -2.13 | 1,403.33 | 116,905 | 2.05 | 71,852 | 2.24 | 2.86 | 0.42 |
| 15 | 13-Mar | 406.60 | 407.20 | 398.05 | 403.85 | 402.61 | 0.32 | 1,433.86 | 56,985 | 1.00 | 32,120 | 1.00 | 1.29 | 0.19 |
| 16 | 12-Mar | 407.75 | 408.00 | 400.00 | 402.55 | 402.93 | -0.28 | 1,429.25 | 60,566 | 1.06 | 33,846 | 1.05 | 1.36 | 0.20 |
| 17 | 11-Mar | 396.60 | 408.00 | 389.50 | 403.70 | 400.71 | 0.94 | 1,433.33 | 88,790 | 1.56 | 47,357 | 1.47 | 1.90 | 0.28 |
| 18 | 10-Mar | 407.95 | 416.95 | 397.00 | 399.95 | 403.17 | -1.79 | 1,420.02 | 103,334 | 1.81 | 54,314 | 1.69 | 2.19 | 0.32 |
| 19 | 07-Mar | 411.00 | 420.25 | 405.05 | 407.25 | 412.71 | -1.34 | 1,445.94 | 239,709 | 4.21 | 57,380 | 1.79 | 2.37 | 0.34 |
| 20 | 06-Mar | 395.00 | 420.00 | 391.30 | 412.80 | 405.34 | 6.69 | 1,465.64 | 265,369 | 4.66 | 112,839 | 3.51 | 4.57 | 0.66 |
| 21 | 05-Mar | 371.00 | 388.65 | 370.50 | 386.90 | 382.34 | 4.65 | 1,373.68 | 168,451 | 2.96 | 87,027 | 2.71 | 3.33 | 0.51 |
| 22 | 04-Mar | 362.95 | 377.00 | 359.00 | 369.70 | 369.85 | 0.33 | 1,312.61 | 132,351 | 2.32 | 59,857 | 1.86 | 2.21 | 0.35 |
| 23 | 03-Mar | 370.05 | 375.95 | 349.45 | 368.50 | 361.30 | 0.57 | 1,308.35 | 158,352 | 2.78 | 70,363 | 2.19 | 2.54 | 0.41 |
| 24 | 28-Feb | 381.40 | 381.45 | 363.00 | 366.40 | 370.24 | -3.93 | 1,300.90 | 148,362 | 2.60 | 86,957 | 2.71 | 3.22 | 0.51 |
| 25 | 27-Feb | 392.15 | 395.50 | 372.80 | 381.40 | 380.92 | -3.27 | 1,354.15 | 185,306 | 3.25 | 108,763 | 3.39 | 4.14 | 0.64 |
| 26 | 25-Feb | 400.40 | 406.90 | 392.50 | 394.30 | 399.59 | -1.50 | 1,399.96 | 59,713 | 1.05 | 31,709 | 0.99 | 1.27 | 0.19 |
| 27 | 24-Feb | 395.05 | 405.00 | 389.25 | 400.30 | 397.08 | -0.30 | 1,421.26 | 79,670 | 1.40 | 36,350 | 1.13 | 1.44 | 0.21 |
| 28 | 21-Feb | 411.00 | 429.00 | 393.95 | 401.50 | 407.92 | -1.79 | 1,425.52 | 221,428 | 3.89 | 88,404 | 2.75 | 3.61 | 0.52 |
| 29 | 20-Feb | 410.00 | 426.45 | 403.50 | 408.80 | 414.43 | -1.12 | 1,451.44 | 169,543 | 2.98 | 92,934 | 2.89 | 3.85 | 0.55 |
| 30 | 19-Feb | 397.05 | 416.60 | 395.00 | 413.45 | 411.06 | 4.13 | 1,467.95 | 66,631 | 1.17 | 32,527 | 1.01 | 1.34 | 0.19 |
| 31 | 18-Feb | 414.10 | 417.20 | 395.00 | 397.05 | 401.33 | -4.12 | 1,409.72 | 84,374 | 1.48 | 44,671 | 1.39 | 1.79 | 0.26 |
| 32 | 17-Feb | 419.90 | 427.65 | 408.00 | 414.10 | 415.14 | -1.40 | 1,470.26 | 121,687 | 2.14 | 44,884 | 1.40 | 1.86 | 0.26 |
| 33 | 14-Feb | 440.00 | 444.25 | 418.00 | 420.00 | 424.88 | -5.68 | 1,491.00 | 122,071 | 2.14 | 47,956 | 1.49 | 2.04 | 0.28 |
| 34 | 13-Feb | 449.50 | 453.80 | 441.35 | 445.30 | 447.64 | -0.95 | 1,581.03 | 60,010 | 1.05 | 18,550 | 0.58 | 0.83 | 0.11 |
| 35 | 12-Feb | 445.45 | 459.95 | 416.00 | 449.55 | 433.82 | 2.56 | 1,596.12 | 184,739 | 3.24 | 54,056 | 1.68 | 2.35 | 0.32 |
| 36 | 11-Feb | 463.35 | 463.50 | 435.60 | 438.35 | 443.10 | -5.40 | 1,556.36 | 104,777 | 1.84 | 65,284 | 2.03 | 2.89 | 0.38 |
| 37 | 10-Feb | 482.40 | 484.90 | 460.10 | 463.35 | 467.76 | -3.00 | 1,645.12 | 183,306 | 3.22 | 70,724 | 2.20 | 3.31 | 0.41 |
| 38 | 07-Feb | 488.00 | 488.00 | 468.90 | 477.70 | 476.28 | -1.58 | 1,696.07 | 87,666 | 1.54 | 45,114 | 1.40 | 2.15 | 0.26 |
| 39 | 06-Feb | 489.95 | 496.00 | 484.10 | 485.35 | 490.74 | -0.16 | 1,723.23 | 55,258 | 0.97 | 26,500 | 0.83 | 1.30 | 0.16 |
| 40 | 05-Feb | 484.55 | 494.45 | 482.05 | 486.15 | 487.97 | 0.33 | 1,726.07 | 74,146 | 1.30 | 36,954 | 1.15 | 1.80 | 0.22 |
| 41 | 04-Feb | 485.80 | 497.70 | 479.10 | 484.55 | 486.21 | 0.38 | 1,720.39 | 88,415 | 1.55 | 45,488 | 1.42 | 2.21 | 0.27 |
| 42 | 03-Feb | 500.05 | 501.20 | 479.10 | 482.70 | 487.56 | -4.81 | 1,713.82 | 118,182 | 2.07 | 67,085 | 2.09 | 3.27 | 0.39 |
| 43 | 01-Feb | 487.00 | 533.00 | 485.95 | 507.10 | 509.33 | 4.73 | 1,800.45 | 287,885 | 5.05 | 60,029 | 1.87 | 3.06 | 0.35 |
| 44 | 31-Jan | 460.00 | 487.20 | 456.95 | 484.20 | 476.36 | 6.03 | 1,719.14 | 102,517 | 1.80 | 38,416 | 1.20 | 1.83 | 0.23 |
| 45 | 30-Jan | 477.00 | 481.90 | 452.05 | 456.65 | 466.03 | -4.10 | 1,621.33 | 126,242 | 2.22 | 56,252 | 1.75 | 2.62 | 0.33 |
| 46 | 29-Jan | 457.65 | 481.45 | 457.65 | 476.15 | 474.67 | 4.04 | 1,690.56 | 79,160 | 1.39 | 34,819 | 1.08 | 1.65 | 0.20 |
| 47 | 28-Jan | 467.05 | 467.20 | 433.85 | 457.65 | 448.99 | -0.54 | 1,624.88 | 167,051 | 2.93 | 51,644 | 1.61 | 2.32 | 0.30 |
| 48 | 27-Jan | 490.00 | 491.70 | 457.00 | 460.15 | 466.62 | -6.45 | 1,633.76 | 125,127 | 2.20 | 61,968 | 1.93 | 2.89 | 0.36 |
| 49 | 24-Jan | 503.15 | 507.55 | 490.80 | 491.85 | 497.34 | -2.04 | 1,746.31 | 56,822 | 1.00 | 30,432 | 0.95 | 1.51 | 0.18 |
| 50 | 23-Jan | 501.10 | 512.90 | 495.00 | 502.10 | 504.52 | 0.20 | 1,782.70 | 54,043 | 0.95 | 23,812 | 0.74 | 1.20 | 0.14 |
| 51 | 22-Jan | 513.00 | 513.00 | 488.80 | 501.10 | 497.43 | -2.24 | 1,779.15 | 79,125 | 1.39 | 42,511 | 1.32 | 2.11 | 0.25 |
| 52 | 21-Jan | 523.75 | 527.95 | 508.00 | 512.30 | 514.77 | -1.81 | 1,818.91 | 51,974 | 0.91 | 25,374 | 0.79 | 1.31 | 0.15 |
| 53 | 20-Jan | 524.95 | 524.95 | 511.80 | 521.55 | 519.22 | 0.21 | 1,851.76 | 52,938 | 0.93 | 23,744 | 0.74 | 1.23 | 0.14 |
| 54 | 17-Jan | 525.00 | 525.00 | 516.50 | 520.45 | 519.80 | -0.87 | 1,847.85 | 37,298 | 0.65 | 20,394 | 0.63 | 1.06 | 0.12 |
| 55 | 16-Jan | 523.00 | 529.45 | 520.05 | 525.00 | 524.97 | 1.95 | 1,864.00 | 65,127 | 1.14 | 32,187 | 1.00 | 1.69 | 0.19 |
| 56 | 15-Jan | 519.40 | 523.95 | 505.80 | 514.75 | 514.02 | -0.03 | 1,827.61 | 94,472 | 1.66 | 41,676 | 1.30 | 2.14 | 0.24 |
| 57 | 14-Jan | 500.80 | 520.00 | 500.80 | 514.90 | 509.99 | 4.18 | 1,828.14 | 95,142 | 1.67 | 36,333 | 1.13 | 1.85 | 0.21 |
| 58 | 13-Jan | 512.75 | 525.00 | 483.30 | 493.40 | 503.64 | -5.64 | 1,751.81 | 153,292 | 2.69 | 75,451 | 2.35 | 3.80 | 0.44 |
| 59 | 10-Jan | 531.80 | 538.95 | 510.10 | 521.25 | 522.12 | -1.88 | 1,850.69 | 146,188 | 2.57 | 52,263 | 1.63 | 2.73 | 0.31 |
| 60 | 09-Jan | 547.95 | 550.45 | 529.10 | 531.05 | 538.11 | -3.35 | 1,885.49 | 97,609 | 1.71 | 56,273 | 1.75 | 3.03 | 0.33 |
| 61 | 08-Jan | 559.70 | 560.75 | 546.25 | 548.85 | 551.54 | -2.03 | 1,948.68 | 93,559 | 1.64 | 38,097 | 1.19 | 2.10 | 0.22 |
| 62 | 07-Jan | 544.25 | 564.35 | 544.00 | 560.00 | 556.36 | 3.66 | 1,988.00 | 134,910 | 2.37 | 55,295 | 1.72 | 3.08 | 0.32 |
| 63 | 06-Jan | 577.95 | 577.95 | 535.50 | 539.50 | 548.33 | -6.63 | 1,915.49 | 203,046 | 3.56 | 81,225 | 2.53 | 4.45 | 0.48 |
| 64 | 03-Jan | 573.00 | 577.70 | 569.80 | 575.25 | 574.76 | 0.68 | 2,042.42 | 80,850 | 1.42 | 41,005 | 1.28 | 2.36 | 0.24 |
| 65 | 02-Jan | 549.90 | 586.60 | 549.05 | 571.35 | 573.30 | 4.14 | 2,028.57 | 321,184 | 5.64 | 104,664 | 3.26 | 6.00 | 0.61 |
| 66 | 01-Jan | 552.05 | 561.80 | 542.90 | 547.70 | 551.41 | 0.20 | 1,944.60 | 167,267 | 2.94 | 70,407 | 2.19 | 3.88 | 0.41 |
| 67 | 31-Dec | 534.90 | 548.95 | 534.10 | 546.60 | 540.92 | 1.77 | 1,940.70 | 118,661 | 2.08 | 42,956 | 1.34 | 2.32 | 0.25 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP