| 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: 563.0; Drift%: -2.98 |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 515.9 / 425.8 | Week: 583.7 / 544.6 | Day: 558.0 / 537.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 556.05 | 558.00 | 537.25 | 546.70 | 544.61 | -3.98 | 1,941.05 | 335,611 | 6.46 | 137,097 | 5.45 | 7.47 | 81 |
| 2 | 10-Jul | 579.80 | 583.20 | 562.50 | 569.35 | 570.17 | -1.69 | 2,021.47 | 434,729 | 8.37 | 200,667 | 7.98 | 11.44 | 118 |
| 3 | 09-Jul | 585.80 | 589.55 | 577.00 | 579.15 | 582.25 | -0.73 | 2,056.26 | 197,370 | 3.80 | 104,381 | 4.15 | 6.08 | 62 |
| 4 | 08-Jul | 576.95 | 585.50 | 574.25 | 583.40 | 580.65 | 1.34 | 2,071.35 | 330,160 | 6.35 | 163,846 | 6.51 | 9.51 | 97 |
| 5 | 07-Jul | 570.00 | 587.50 | 569.55 | 575.70 | 577.66 | 1.01 | 2,044.01 | 424,406 | 8.17 | 150,776 | 5.99 | 8.71 | 89 |
| 6 | 04-Jul | 571.80 | 577.70 | 562.75 | 569.95 | 570.14 | 0.48 | 2,023.60 | 191,129 | 3.68 | 72,022 | 2.86 | 4.11 | 42 |
| 7 | 03-Jul | 572.30 | 575.50 | 564.05 | 567.25 | 569.74 | -0.59 | 2,014.01 | 171,845 | 3.31 | 66,545 | 2.65 | 3.79 | 39 |
| 8 | 02-Jul | 566.15 | 574.35 | 561.35 | 570.60 | 568.14 | 0.84 | 2,025.91 | 251,779 | 4.85 | 91,265 | 3.63 | 5.19 | 54 |
| 9 | 01-Jul | 574.40 | 583.70 | 563.00 | 565.85 | 572.93 | 0.62 | 2,009.04 | 831,609 | 16.00 | 279,895 | 11.13 | 16.04 | 165 |
| 10 | 30-Jun | 545.00 | 572.45 | 544.60 | 562.35 | 563.40 | 3.73 | 1,996.62 | 1,042,790 | 20.07 | 334,400 | 13.30 | 18.84 | 197 |
| 11 | 27-Jun | 544.00 | 547.45 | 537.90 | 542.15 | 542.63 | 0.51 | 1,924.90 | 146,931 | 2.83 | 73,840 | 2.94 | 4.01 | 44 |
| 12 | 26-Jun | 544.80 | 549.00 | 533.00 | 539.40 | 539.70 | -0.27 | 1,915.13 | 132,070 | 2.54 | 54,399 | 2.16 | 2.94 | 32 |
| 13 | 25-Jun | 535.00 | 558.25 | 533.50 | 540.85 | 546.90 | 2.21 | 1,920.28 | 593,451 | 11.42 | 199,357 | 7.93 | 10.90 | 118 |
| 14 | 24-Jun | 523.70 | 535.40 | 521.05 | 529.15 | 529.21 | 1.94 | 1,878.74 | 254,190 | 4.89 | 102,637 | 4.08 | 5.43 | 61 |
| 15 | 23-Jun | 531.00 | 537.80 | 518.00 | 519.10 | 522.01 | -4.44 | 1,843.06 | 368,973 | 7.10 | 181,345 | 7.21 | 9.47 | 107 |
| 16 | 20-Jun | 521.00 | 550.00 | 516.80 | 543.20 | 540.08 | 3.73 | 1,928.62 | 326,020 | 6.27 | 134,403 | 5.34 | 7.26 | 79 |
| 17 | 19-Jun | 535.00 | 539.45 | 520.00 | 523.65 | 527.49 | -2.69 | 1,859.21 | 150,766 | 2.90 | 69,997 | 2.78 | 3.69 | 41 |
| 18 | 18-Jun | 543.65 | 544.50 | 532.00 | 538.15 | 538.52 | -0.65 | 1,910.69 | 136,405 | 2.63 | 50,993 | 2.03 | 2.75 | 30 |
| 19 | 17-Jun | 543.90 | 550.05 | 536.75 | 541.65 | 544.16 | 0.18 | 1,923.12 | 263,689 | 5.07 | 103,204 | 4.10 | 5.62 | 61 |
| 20 | 16-Jun | 549.00 | 552.75 | 530.00 | 540.70 | 539.77 | 0.11 | 1,919.75 | 177,059 | 3.41 | 55,727 | 2.22 | 3.01 | 33 |
| 21 | 13-Jun | 514.95 | 549.70 | 511.55 | 540.10 | 539.06 | 2.04 | 1,917.62 | 366,180 | 7.05 | 136,362 | 5.42 | 7.35 | 80 |
| 22 | 12-Jun | 532.95 | 550.10 | 526.55 | 529.30 | 539.73 | -0.44 | 1,879.27 | 420,429 | 8.09 | 146,900 | 5.84 | 7.93 | 87 |
| 23 | 11-Jun | 533.90 | 541.80 | 525.90 | 531.65 | 534.13 | -0.19 | 1,887.62 | 190,422 | 3.66 | 87,414 | 3.48 | 4.67 | 52 |
| 24 | 10-Jun | 546.65 | 547.70 | 530.05 | 532.65 | 536.49 | -2.21 | 1,891.17 | 177,491 | 3.42 | 85,409 | 3.40 | 4.58 | 50 |
| 25 | 09-Jun | 500.90 | 564.00 | 500.00 | 544.70 | 543.79 | 9.27 | 1,933.95 | 1,410,759 | 27.15 | 307,583 | 12.23 | 16.73 | 181 |
| 26 | 06-Jun | 486.70 | 513.85 | 486.10 | 498.50 | 502.11 | 2.95 | 1,769.92 | 425,887 | 8.20 | 151,886 | 6.04 | 7.63 | 90 |
| 27 | 05-Jun | 483.95 | 496.60 | 481.30 | 484.20 | 486.60 | 1.04 | 1,719.14 | 135,535 | 2.61 | 62,129 | 2.47 | 3.02 | 37 |
| 28 | 04-Jun | 477.60 | 483.55 | 475.10 | 479.20 | 479.39 | 0.34 | 1,701.39 | 52,959 | 1.02 | 29,127 | 1.16 | 1.40 | 17 |
| 29 | 03-Jun | 480.00 | 489.90 | 475.50 | 477.60 | 481.39 | -0.64 | 1,695.71 | 86,650 | 1.67 | 45,791 | 1.82 | 2.20 | 27 |
| 30 | 02-Jun | 483.75 | 486.75 | 473.85 | 480.70 | 479.57 | -0.46 | 1,706.72 | 102,041 | 1.96 | 51,900 | 2.06 | 2.49 | 31 |
| 31 | 30-May | 494.80 | 497.90 | 482.00 | 482.90 | 486.47 | -1.46 | 1,714.53 | 64,054 | 1.23 | 41,002 | 1.63 | 1.99 | 24 |
| 32 | 29-May | 492.50 | 497.90 | 488.05 | 490.05 | 492.01 | 0.03 | 1,739.92 | 58,409 | 1.12 | 30,564 | 1.22 | 1.50 | 18 |
| 33 | 28-May | 489.95 | 496.20 | 488.00 | 489.90 | 490.81 | 0.70 | 1,739.38 | 61,692 | 1.19 | 31,139 | 1.24 | 1.53 | 18 |
| 34 | 27-May | 496.90 | 496.90 | 484.50 | 486.50 | 487.94 | -1.54 | 1,727.31 | 76,630 | 1.47 | 41,029 | 1.63 | 2.00 | 24 |
| 35 | 26-May | 497.05 | 500.80 | 492.45 | 494.10 | 496.82 | -0.57 | 1,754.29 | 63,565 | 1.22 | 29,086 | 1.16 | 1.45 | 17 |
| 36 | 23-May | 497.75 | 504.90 | 492.20 | 496.95 | 496.07 | 0.26 | 1,764.41 | 51,962 | 1.00 | 25,151 | 1.00 | 1.25 | 15 |
| 37 | 22-May | 503.65 | 510.00 | 492.50 | 495.65 | 498.91 | -1.63 | 1,759.80 | 79,455 | 1.53 | 35,923 | 1.43 | 1.79 | 21 |
| 38 | 21-May | 498.70 | 511.00 | 495.55 | 503.85 | 503.59 | 1.83 | 1,788.91 | 110,064 | 2.12 | 40,905 | 1.63 | 2.06 | 24 |
| 39 | 20-May | 505.00 | 509.60 | 493.05 | 494.80 | 498.73 | -1.39 | 1,756.78 | 82,058 | 1.58 | 34,220 | 1.36 | 1.71 | 20 |
| 40 | 19-May | 498.00 | 515.90 | 495.00 | 501.75 | 507.64 | 0.58 | 1,781.46 | 141,594 | 2.72 | 56,717 | 2.25 | 2.88 | 33 |
| 41 | 16-May | 504.90 | 504.90 | 496.10 | 498.85 | 498.68 | 0.13 | 1,771.16 | 84,548 | 1.63 | 40,259 | 1.60 | 2.01 | 24 |
| 42 | 15-May | 509.00 | 510.00 | 496.00 | 498.20 | 500.14 | -1.05 | 1,768.85 | 106,154 | 2.04 | 53,988 | 2.15 | 2.70 | 32 |
| 43 | 14-May | 494.70 | 506.75 | 494.40 | 503.50 | 501.63 | 2.22 | 1,787.67 | 159,844 | 3.08 | 67,671 | 2.69 | 3.39 | 40 |
| 44 | 13-May | 490.00 | 498.90 | 488.15 | 492.55 | 493.68 | 0.59 | 1,748.79 | 170,520 | 3.28 | 62,037 | 2.47 | 3.06 | 37 |
| 45 | 12-May | 490.95 | 494.35 | 482.00 | 489.65 | 489.81 | 5.23 | 1,738.49 | 162,618 | 3.13 | 78,080 | 3.10 | 3.82 | 46 |
| 46 | 09-May | 453.00 | 469.00 | 453.00 | 465.30 | 460.52 | -1.36 | 1,652.04 | 91,703 | 1.76 | 32,785 | 1.30 | 1.51 | 19 |
| 47 | 08-May | 473.00 | 493.85 | 465.00 | 471.70 | 480.66 | -0.55 | 1,674.76 | 243,590 | 4.69 | 93,444 | 3.72 | 4.49 | 55 |
| 48 | 07-May | 460.05 | 484.60 | 456.20 | 474.30 | 471.66 | 1.88 | 1,684.00 | 201,465 | 3.88 | 79,823 | 3.17 | 3.76 | 47 |
| 49 | 06-May | 473.90 | 478.90 | 462.55 | 465.55 | 470.90 | -2.01 | 1,652.93 | 190,521 | 3.67 | 93,995 | 3.74 | 4.43 | 55 |
| 50 | 05-May | 451.00 | 489.00 | 451.00 | 475.10 | 477.29 | 8.41 | 1,686.84 | 1,399,609 | 26.93 | 192,279 | 7.64 | 9.18 | 113 |
| 51 | 02-May | 434.40 | 442.85 | 425.80 | 438.25 | 434.48 | 0.89 | 1,556.00 | 125,248 | 2.41 | 56,872 | 2.26 | 2.47 | 34 |
| 52 | 30-Apr | 445.00 | 447.00 | 430.00 | 434.40 | 439.06 | -2.70 | 1,542.33 | 59,774 | 1.15 | 27,139 | 1.08 | 1.19 | 16 |
| 53 | 29-Apr | 452.95 | 461.95 | 444.00 | 446.45 | 451.10 | -1.20 | 1,585.11 | 85,496 | 1.65 | 36,952 | 1.47 | 1.67 | 22 |
| 54 | 28-Apr | 440.15 | 458.20 | 440.15 | 451.85 | 449.70 | 1.06 | 1,604.29 | 90,253 | 1.74 | 40,232 | 1.60 | 1.81 | 24 |
| 55 | 25-Apr | 465.20 | 465.20 | 441.10 | 447.10 | 449.75 | -3.98 | 1,587.42 | 141,196 | 2.72 | 71,756 | 2.85 | 3.23 | 42 |
| 56 | 24-Apr | 462.70 | 469.95 | 457.55 | 465.65 | 463.86 | 0.47 | 1,653.28 | 85,148 | 1.64 | 39,288 | 1.56 | 1.82 | 23 |
| 57 | 23-Apr | 465.45 | 477.00 | 454.05 | 463.45 | 464.01 | -0.10 | 1,645.47 | 176,601 | 3.40 | 50,972 | 2.03 | 2.37 | 30 |
| 58 | 22-Apr | 453.70 | 471.10 | 450.20 | 463.90 | 464.68 | 2.91 | 1,647.07 | 243,727 | 4.69 | 97,897 | 3.89 | 4.55 | 58 |
| 59 | 21-Apr | 448.05 | 455.00 | 444.00 | 450.80 | 449.61 | 0.61 | 1,600.56 | 65,463 | 1.26 | 30,122 | 1.20 | 1.35 | 18 |
| 60 | 17-Apr | 451.00 | 454.45 | 443.05 | 448.05 | 448.63 | -0.65 | 1,590.79 | 83,751 | 1.61 | 35,413 | 1.41 | 1.59 | 21 |
| 61 | 16-Apr | 434.00 | 463.00 | 431.80 | 451.00 | 448.64 | 4.99 | 1,601.00 | 305,625 | 5.88 | 97,554 | 3.88 | 4.38 | 58 |
| 62 | 15-Apr | 425.05 | 431.45 | 423.25 | 429.55 | 427.13 | 2.07 | 1,525.11 | 69,631 | 1.34 | 33,044 | 1.31 | 1.41 | 19 |
| 63 | 11-Apr | 412.00 | 425.00 | 410.55 | 420.85 | 420.32 | 4.12 | 1,494.22 | 98,510 | 1.90 | 40,764 | 1.62 | 1.71 | 24 |
| 64 | 09-Apr | 410.00 | 414.40 | 400.10 | 404.20 | 405.04 | -2.48 | 1,435.11 | 60,674 | 1.17 | 27,085 | 1.08 | 1.10 | 16 |
| 65 | 08-Apr | 388.35 | 419.00 | 388.35 | 414.50 | 405.17 | 7.93 | 1,471.68 | 145,281 | 2.80 | 41,049 | 1.63 | 1.66 | 24 |
| 66 | 07-Apr | 360.65 | 397.05 | 358.15 | 384.05 | 382.78 | -6.31 | 1,363.56 | 190,039 | 3.66 | 81,109 | 3.22 | 3.10 | 48 |
| 67 | 04-Apr | 433.15 | 434.90 | 403.55 | 409.90 | 412.99 | -5.37 | 1,455.34 | 145,893 | 2.81 | 79,060 | 3.14 | 3.27 | 46 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP