| Macro-sector: Information Technology | Band: 20 | High52 Price: 645.1 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 349.45 | Barrier: 457.45; Drift%: 2.58 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,504,850 | Low52 Date: 03-Mar-2025 | SHP: 51.02 / 1.11 / 0.01 / 47.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 518.0 / 463.8 | Week: 466.2 / 450.55 | Day: 473.0 / 450.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 450.05 | 473.00 | 450.05 | 469.55 | 464.92 | 3.55 | 1,667.13 | 150,204 | 6.03 | 88,509 | 6.21 | 4.11 | 52 |
| 2 | 11-Nov | 444.80 | 454.20 | 440.55 | 453.45 | 447.61 | 1.94 | 1,609.97 | 81,094 | 3.26 | 54,415 | 3.82 | 2.44 | 32 |
| 3 | 10-Nov | 440.00 | 447.45 | 440.00 | 444.80 | 444.03 | 0.63 | 1,579.26 | 63,996 | 2.57 | 34,287 | 2.40 | 1.52 | 20 |
| 4 | 07-Nov | 433.80 | 447.75 | 431.25 | 442.00 | 440.15 | 1.96 | 1,569.00 | 88,501 | 3.56 | 43,384 | 3.04 | 1.91 | 26 |
| 5 | 06-Nov | 445.95 | 455.00 | 429.50 | 433.50 | 436.88 | -2.74 | 1,539.14 | 166,279 | 6.68 | 90,020 | 6.31 | 3.93 | 53 |
| 6 | 04-Nov | 452.90 | 455.70 | 445.00 | 445.70 | 448.26 | -1.50 | 1,582.45 | 46,941 | 1.89 | 33,775 | 2.37 | 1.51 | 20 |
| 7 | 03-Nov | 454.00 | 457.45 | 450.85 | 452.50 | 453.82 | -0.53 | 1,606.59 | 42,550 | 1.71 | 28,186 | 1.98 | 1.28 | 17 |
| 8 | 31-Oct | 457.65 | 459.85 | 453.65 | 454.90 | 455.93 | -0.21 | 1,615.12 | 43,331 | 1.74 | 29,597 | 2.08 | 1.35 | 17 |
| 9 | 30-Oct | 459.85 | 462.35 | 453.00 | 455.85 | 457.18 | -0.87 | 1,618.49 | 46,880 | 1.88 | 29,396 | 2.06 | 1.34 | 17 |
| 10 | 29-Oct | 454.10 | 466.20 | 452.65 | 459.85 | 459.02 | 1.60 | 1,632.69 | 68,560 | 2.75 | 35,351 | 2.48 | 1.62 | 21 |
| 11 | 28-Oct | 450.55 | 458.20 | 450.55 | 452.60 | 453.43 | -0.55 | 1,606.95 | 36,915 | 1.48 | 22,213 | 1.56 | 1.01 | 13 |
| 12 | 27-Oct | 455.75 | 461.70 | 453.55 | 455.10 | 457.14 | -0.14 | 1,615.83 | 66,768 | 2.68 | 35,157 | 2.47 | 1.61 | 21 |
| 13 | 24-Oct | 461.50 | 462.60 | 454.10 | 455.75 | 457.23 | -1.05 | 1,618.13 | 46,004 | 1.85 | 29,709 | 2.08 | 1.36 | 18 |
| 14 | 23-Oct | 460.00 | 465.90 | 458.05 | 460.60 | 461.80 | 0.25 | 1,635.35 | 64,000 | 2.57 | 32,703 | 2.29 | 1.51 | 19 |
| 15 | 21-Oct | 459.50 | 464.00 | 456.30 | 459.45 | 459.97 | 1.06 | 1,631.27 | 24,888 | 1.00 | 14,405 | 1.01 | 0.66 | 8 |
| 16 | 20-Oct | 464.70 | 467.20 | 452.80 | 454.65 | 456.61 | -2.16 | 1,614.23 | 112,560 | 4.52 | 61,706 | 4.33 | 2.82 | 36 |
| 17 | 17-Oct | 474.00 | 477.70 | 462.00 | 464.70 | 469.18 | -1.12 | 1,649.91 | 68,759 | 2.76 | 30,111 | 2.11 | 1.41 | 18 |
| 18 | 16-Oct | 469.70 | 473.95 | 467.10 | 469.95 | 469.74 | -0.35 | 1,668.55 | 49,290 | 1.98 | 31,662 | 2.22 | 1.49 | 19 |
| 19 | 15-Oct | 469.50 | 473.00 | 468.15 | 471.60 | 470.63 | 0.73 | 1,674.41 | 32,951 | 1.32 | 17,583 | 1.23 | 0.83 | 10 |
| 20 | 14-Oct | 473.25 | 476.00 | 465.65 | 468.20 | 469.03 | -1.07 | 1,662.34 | 52,954 | 2.13 | 27,767 | 1.95 | 1.30 | 16 |
| 21 | 13-Oct | 471.30 | 475.50 | 469.90 | 473.25 | 472.38 | -0.31 | 1,680.27 | 40,796 | 1.64 | 22,851 | 1.60 | 1.08 | 13 |
| 22 | 10-Oct | 471.25 | 484.00 | 471.25 | 474.70 | 477.52 | 0.73 | 1,685.42 | 77,986 | 3.13 | 42,956 | 3.01 | 2.05 | 25 |
| 23 | 09-Oct | 476.00 | 479.10 | 468.10 | 471.25 | 473.68 | -1.03 | 1,673.17 | 74,741 | 3.00 | 41,133 | 2.88 | 1.95 | 24 |
| 24 | 08-Oct | 478.80 | 481.40 | 472.25 | 476.15 | 475.73 | -0.55 | 1,690.56 | 47,886 | 1.92 | 25,334 | 1.78 | 1.21 | 15 |
| 25 | 07-Oct | 480.55 | 486.15 | 477.25 | 478.80 | 480.27 | -0.82 | 1,699.97 | 53,983 | 2.17 | 30,764 | 2.16 | 1.48 | 18 |
| 26 | 06-Oct | 489.95 | 490.35 | 480.00 | 482.75 | 485.58 | -0.95 | 1,714.00 | 81,359 | 3.27 | 41,417 | 2.90 | 2.01 | 24 |
| 27 | 03-Oct | 488.45 | 504.00 | 483.40 | 487.40 | 492.10 | 0.34 | 1,730.51 | 199,762 | 8.03 | 62,659 | 4.39 | 3.08 | 37 |
| 28 | 01-Oct | 469.15 | 502.40 | 469.15 | 485.75 | 489.25 | 3.56 | 1,724.65 | 341,483 | 13.72 | 74,763 | 5.24 | 3.66 | 44 |
| 29 | 30-Sep | 472.45 | 474.90 | 463.80 | 469.05 | 467.94 | 0.26 | 1,665.35 | 29,869 | 1.20 | 16,408 | 1.15 | 0.77 | 10 |
| 30 | 29-Sep | 475.40 | 492.00 | 465.00 | 467.85 | 471.71 | -0.99 | 1,661.09 | 92,737 | 3.73 | 45,170 | 3.17 | 2.13 | 27 |
| 31 | 26-Sep | 481.00 | 482.80 | 467.50 | 472.55 | 471.58 | -1.79 | 1,677.78 | 50,481 | 2.03 | 29,164 | 2.05 | 1.38 | 17 |
| 32 | 25-Sep | 481.80 | 487.05 | 479.75 | 481.15 | 482.66 | -0.19 | 1,708.32 | 54,984 | 2.21 | 23,786 | 1.67 | 1.15 | 14 |
| 33 | 24-Sep | 495.45 | 495.45 | 481.00 | 482.05 | 486.20 | -2.25 | 1,711.51 | 46,239 | 1.86 | 26,621 | 1.87 | 1.29 | 16 |
| 34 | 23-Sep | 496.60 | 500.00 | 489.30 | 493.15 | 492.95 | -0.66 | 1,750.92 | 43,307 | 1.74 | 21,198 | 1.49 | 1.04 | 13 |
| 35 | 22-Sep | 504.10 | 504.95 | 493.00 | 496.45 | 499.09 | -1.32 | 1,762.64 | 54,025 | 2.17 | 26,294 | 1.84 | 1.31 | 16 |
| 36 | 19-Sep | 494.00 | 506.50 | 494.00 | 503.10 | 502.63 | 0.81 | 1,786.25 | 67,462 | 2.71 | 36,141 | 2.53 | 1.82 | 21 |
| 37 | 18-Sep | 503.00 | 507.45 | 497.05 | 499.05 | 501.52 | -0.69 | 1,771.87 | 63,204 | 2.54 | 29,930 | 2.10 | 1.50 | 18 |
| 38 | 17-Sep | 513.35 | 513.35 | 501.00 | 502.50 | 504.69 | -1.39 | 1,784.12 | 79,281 | 3.19 | 40,488 | 2.84 | 2.04 | 24 |
| 39 | 16-Sep | 485.95 | 518.00 | 485.90 | 509.60 | 509.33 | 4.90 | 1,809.33 | 524,623 | 21.08 | 126,057 | 8.84 | 6.42 | 74 |
| 40 | 15-Sep | 489.00 | 489.00 | 479.20 | 485.80 | 485.09 | 0.41 | 1,724.83 | 75,126 | 3.02 | 34,306 | 2.41 | 1.66 | 20 |
| 41 | 12-Sep | 491.20 | 491.20 | 482.00 | 483.80 | 485.28 | -1.51 | 1,717.72 | 51,401 | 2.07 | 30,462 | 2.14 | 1.48 | 18 |
| 42 | 11-Sep | 493.25 | 495.25 | 490.00 | 491.20 | 492.73 | -0.47 | 1,744.00 | 29,131 | 1.17 | 14,258 | 1.00 | 0.70 | 8 |
| 43 | 10-Sep | 491.00 | 496.95 | 490.55 | 493.50 | 494.49 | 1.03 | 1,752.16 | 56,008 | 2.25 | 29,837 | 2.09 | 1.48 | 18 |
| 44 | 09-Sep | 496.10 | 497.20 | 486.00 | 488.45 | 490.95 | -1.31 | 1,734.23 | 50,773 | 2.04 | 27,885 | 1.96 | 1.37 | 16 |
| 45 | 08-Sep | 493.95 | 498.80 | 482.20 | 494.95 | 492.90 | 3.86 | 1,757.31 | 169,836 | 6.82 | 56,096 | 3.93 | 2.76 | 33 |
| 46 | 05-Sep | 481.00 | 486.00 | 475.00 | 476.55 | 478.60 | -0.04 | 1,691.98 | 43,449 | 1.75 | 21,905 | 1.54 | 1.05 | 13 |
| 47 | 04-Sep | 494.95 | 496.70 | 474.50 | 476.75 | 487.37 | -2.90 | 1,692.69 | 150,148 | 6.03 | 34,949 | 2.45 | 1.70 | 21 |
| 48 | 03-Sep | 478.20 | 494.40 | 477.90 | 491.00 | 487.09 | 2.68 | 1,743.00 | 81,837 | 3.29 | 33,313 | 2.34 | 1.62 | 20 |
| 49 | 02-Sep | 476.60 | 485.00 | 476.05 | 478.20 | 480.84 | -0.31 | 1,697.84 | 54,445 | 2.19 | 23,280 | 1.63 | 1.12 | 14 |
| 50 | 01-Sep | 477.35 | 483.40 | 470.80 | 479.70 | 477.76 | 1.43 | 1,703.17 | 51,456 | 2.07 | 24,493 | 1.72 | 1.17 | 14 |
| 51 | 29-Aug | 481.00 | 481.00 | 467.65 | 472.95 | 471.64 | -1.30 | 1,679.20 | 63,623 | 2.56 | 29,539 | 2.07 | 1.39 | 17 |
| 52 | 28-Aug | 459.40 | 483.85 | 457.20 | 479.20 | 474.31 | 3.04 | 1,701.39 | 100,170 | 4.02 | 36,836 | 2.58 | 1.75 | 22 |
| 53 | 26-Aug | 472.15 | 472.15 | 460.00 | 465.05 | 465.39 | -1.40 | 1,651.15 | 80,471 | 3.23 | 45,961 | 3.22 | 2.14 | 27 |
| 54 | 25-Aug | 486.90 | 487.95 | 470.10 | 471.65 | 477.06 | -2.67 | 1,674.59 | 79,396 | 3.19 | 45,186 | 3.17 | 2.16 | 27 |
| 55 | 22-Aug | 487.15 | 492.05 | 483.05 | 484.60 | 486.49 | -0.54 | 1,720.57 | 40,139 | 1.61 | 22,706 | 1.59 | 1.10 | 13 |
| 56 | 21-Aug | 492.40 | 495.20 | 484.25 | 487.25 | 489.34 | -0.99 | 1,729.97 | 81,612 | 3.28 | 50,987 | 3.58 | 2.49 | 30 |
| 57 | 20-Aug | 507.40 | 507.40 | 490.05 | 492.10 | 494.73 | -2.24 | 1,747.19 | 77,954 | 3.13 | 51,598 | 3.62 | 2.55 | 30 |
| 58 | 19-Aug | 497.50 | 505.45 | 493.70 | 503.40 | 501.63 | 1.18 | 1,787.31 | 53,258 | 2.14 | 27,854 | 1.95 | 1.40 | 16 |
| 59 | 18-Aug | 502.00 | 502.00 | 491.30 | 497.55 | 496.67 | 1.28 | 1,766.54 | 55,593 | 2.23 | 23,204 | 1.63 | 1.15 | 14 |
| 60 | 14-Aug | 508.90 | 509.60 | 489.10 | 491.25 | 496.37 | -2.90 | 1,744.18 | 67,930 | 2.73 | 33,075 | 2.32 | 1.64 | 20 |
| 61 | 13-Aug | 503.10 | 510.00 | 503.05 | 505.90 | 505.88 | 0.83 | 1,796.19 | 43,177 | 1.73 | 21,834 | 1.53 | 1.10 | 13 |
| 62 | 12-Aug | 504.00 | 505.90 | 496.30 | 501.75 | 500.64 | 0.60 | 1,781.46 | 60,683 | 2.44 | 25,483 | 1.79 | 1.28 | 15 |
| 63 | 11-Aug | 496.80 | 504.00 | 490.05 | 498.75 | 495.46 | 0.58 | 1,770.80 | 80,682 | 3.24 | 36,365 | 2.55 | 1.80 | 21 |
| 64 | 08-Aug | 515.00 | 516.95 | 490.05 | 495.85 | 502.47 | -5.38 | 1,760.51 | 184,624 | 7.42 | 99,617 | 6.99 | 5.01 | 59 |
| 65 | 07-Aug | 510.00 | 525.00 | 503.20 | 524.05 | 517.33 | 2.05 | 1,860.63 | 144,529 | 5.81 | 62,740 | 4.40 | 3.25 | 37 |
| 66 | 06-Aug | 516.30 | 519.75 | 510.05 | 513.50 | 514.09 | -0.44 | 1,823.17 | 55,089 | 2.21 | 24,050 | 1.69 | 1.24 | 14 |
| 67 | 05-Aug | 520.80 | 521.00 | 510.30 | 515.75 | 515.52 | -0.03 | 1,831.16 | 115,387 | 4.64 | 36,626 | 2.57 | 1.89 | 22 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG