| Macro-sector: Information Technology | Band: 20 | High52 Price: 589.55 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 358.15 | Barrier: 400.4; Drift%: 0.87 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,504,850 | Low52 Date: 07-Apr-2025 | SHP: 51.02 / 1.13 / 0.01 / 47.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 586.6 / 349.45 | Month: 456.8 / 406.2 | Week: 429.7 / 401.45 | Day: 417.6 / 398.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 398.05 | 417.60 | 398.05 | 403.90 | 408.22 | 0.25 | 1,434.04 | 106,408 | 3.80 | 49,912 | 3.34 | 2.04 | 29 |
| 2 | 06-Apr | 405.00 | 407.75 | 396.40 | 402.90 | 403.40 | 0.72 | 1,430.49 | 105,459 | 3.77 | 67,569 | 4.52 | 2.73 | 40 |
| 3 | 02-Apr | 394.00 | 402.80 | 385.65 | 400.00 | 394.63 | 1.13 | 1,420.00 | 51,887 | 1.85 | 22,762 | 1.52 | 0.90 | 13 |
| 4 | 01-Apr | 390.00 | 400.40 | 388.00 | 395.55 | 395.52 | 4.71 | 1,404.39 | 94,480 | 3.38 | 35,716 | 2.39 | 1.41 | 21 |
| 5 | 30-Mar | 386.50 | 388.35 | 377.00 | 377.75 | 381.08 | -3.15 | 1,341.20 | 154,715 | 5.53 | 103,953 | 6.95 | 3.96 | 61 |
| 6 | 27-Mar | 404.95 | 404.95 | 386.10 | 390.05 | 392.35 | -4.18 | 1,384.87 | 143,092 | 5.11 | 83,689 | 5.60 | 3.28 | 49 |
| 7 | 25-Mar | 395.75 | 410.65 | 393.80 | 407.05 | 404.98 | 3.36 | 1,445.22 | 158,999 | 5.68 | 65,953 | 4.41 | 2.67 | 39 |
| 8 | 24-Mar | 386.95 | 397.60 | 384.50 | 393.80 | 390.53 | 3.10 | 1,398.18 | 67,903 | 2.43 | 36,366 | 2.43 | 1.42 | 21 |
| 9 | 23-Mar | 389.00 | 393.90 | 378.00 | 381.95 | 384.52 | -3.08 | 1,356.11 | 69,723 | 2.49 | 41,276 | 2.76 | 1.59 | 24 |
| 10 | 20-Mar | 402.30 | 407.90 | 392.05 | 394.10 | 400.38 | -0.58 | 1,399.25 | 66,237 | 2.37 | 35,398 | 2.37 | 1.42 | 21 |
| 11 | 19-Mar | 399.90 | 405.85 | 393.10 | 396.40 | 399.29 | -2.12 | 1,407.41 | 73,268 | 2.62 | 43,963 | 2.94 | 1.76 | 26 |
| 12 | 18-Mar | 397.30 | 409.60 | 395.00 | 405.00 | 404.15 | 2.97 | 1,437.00 | 72,748 | 2.60 | 37,676 | 2.52 | 1.52 | 22 |
| 13 | 17-Mar | 392.35 | 397.50 | 390.05 | 393.30 | 393.88 | -0.25 | 1,396.41 | 49,911 | 1.78 | 27,133 | 1.82 | 1.07 | 16 |
| 14 | 16-Mar | 388.90 | 402.00 | 380.25 | 394.30 | 391.23 | 1.95 | 1,399.96 | 93,317 | 3.33 | 37,861 | 2.53 | 1.48 | 22 |
| 15 | 13-Mar | 393.00 | 404.00 | 385.95 | 386.75 | 393.84 | -1.88 | 1,373.15 | 160,646 | 5.74 | 91,279 | 6.11 | 3.59 | 54 |
| 16 | 12-Mar | 396.00 | 399.00 | 391.50 | 394.15 | 395.01 | -1.36 | 1,399.42 | 69,039 | 2.47 | 35,966 | 2.41 | 1.42 | 21 |
| 17 | 11-Mar | 412.95 | 415.00 | 397.00 | 399.60 | 405.94 | -2.41 | 1,418.77 | 98,009 | 3.50 | 44,668 | 2.99 | 1.81 | 26 |
| 18 | 10-Mar | 394.95 | 414.00 | 391.35 | 409.45 | 403.50 | 5.19 | 1,453.75 | 166,664 | 5.95 | 44,592 | 2.98 | 1.80 | 26 |
| 19 | 09-Mar | 397.00 | 397.00 | 382.00 | 389.25 | 387.64 | -2.06 | 1,382.03 | 76,389 | 2.73 | 43,460 | 2.91 | 1.68 | 26 |
| 20 | 06-Mar | 394.55 | 402.65 | 392.50 | 397.45 | 398.38 | 0.97 | 1,411.14 | 63,647 | 2.27 | 35,418 | 2.37 | 1.41 | 21 |
| 21 | 05-Mar | 394.95 | 397.40 | 392.00 | 393.65 | 394.29 | 0.31 | 1,397.65 | 46,826 | 1.67 | 27,842 | 1.86 | 1.10 | 16 |
| 22 | 04-Mar | 401.90 | 401.90 | 388.80 | 392.45 | 393.25 | -3.28 | 1,393.39 | 86,994 | 3.11 | 49,930 | 3.34 | 1.96 | 29 |
| 23 | 02-Mar | 400.00 | 417.15 | 394.20 | 405.75 | 405.90 | -3.96 | 1,440.61 | 111,246 | 3.97 | 52,690 | 3.53 | 2.14 | 31 |
| 24 | 27-Feb | 410.10 | 429.70 | 407.50 | 422.50 | 421.74 | 2.99 | 1,500.08 | 256,333 | 9.16 | 77,890 | 5.21 | 3.28 | 46 |
| 25 | 26-Feb | 414.90 | 416.20 | 406.80 | 410.25 | 410.06 | -0.64 | 1,456.59 | 43,846 | 1.57 | 23,072 | 1.54 | 0.95 | 14 |
| 26 | 25-Feb | 410.10 | 420.00 | 408.35 | 412.90 | 414.34 | 1.23 | 1,466.00 | 54,469 | 1.95 | 24,043 | 1.61 | 1.00 | 14 |
| 27 | 24-Feb | 407.00 | 409.95 | 401.45 | 407.90 | 405.41 | -0.31 | 1,448.24 | 36,862 | 1.32 | 20,245 | 1.35 | 0.82 | 12 |
| 28 | 23-Feb | 414.55 | 421.45 | 406.20 | 409.15 | 411.86 | -0.63 | 1,452.68 | 64,728 | 2.31 | 30,602 | 2.05 | 1.26 | 18 |
| 29 | 20-Feb | 410.00 | 414.95 | 407.00 | 411.75 | 411.25 | -0.01 | 1,461.91 | 29,176 | 1.04 | 15,107 | 1.01 | 0.62 | 9 |
| 30 | 19-Feb | 418.95 | 418.95 | 409.15 | 411.80 | 413.38 | -1.84 | 1,462.09 | 43,323 | 1.55 | 19,865 | 1.33 | 0.82 | 12 |
| 31 | 18-Feb | 415.10 | 423.40 | 415.10 | 419.50 | 419.22 | 1.07 | 1,489.43 | 68,776 | 2.46 | 33,264 | 2.23 | 1.39 | 20 |
| 32 | 17-Feb | 403.60 | 420.00 | 402.25 | 415.05 | 411.47 | 2.63 | 1,473.63 | 96,323 | 3.44 | 40,669 | 2.72 | 1.67 | 24 |
| 33 | 16-Feb | 408.50 | 408.50 | 401.00 | 404.40 | 404.07 | -1.64 | 1,435.82 | 40,816 | 1.46 | 19,780 | 1.32 | 0.80 | 12 |
| 34 | 13-Feb | 406.00 | 414.95 | 396.00 | 411.15 | 409.51 | 1.18 | 1,459.78 | 100,455 | 3.59 | 34,855 | 2.33 | 1.43 | 21 |
| 35 | 12-Feb | 408.95 | 412.95 | 404.15 | 406.35 | 408.50 | -1.36 | 1,442.74 | 40,117 | 1.43 | 23,405 | 1.57 | 0.96 | 14 |
| 36 | 11-Feb | 411.05 | 414.00 | 404.00 | 411.95 | 410.40 | 0.21 | 1,462.62 | 65,762 | 2.35 | 36,655 | 2.45 | 1.50 | 22 |
| 37 | 10-Feb | 406.90 | 417.95 | 406.90 | 411.10 | 412.38 | 1.14 | 1,459.60 | 91,967 | 3.29 | 47,699 | 3.19 | 1.97 | 28 |
| 38 | 09-Feb | 392.60 | 408.85 | 392.05 | 406.45 | 401.23 | 4.77 | 1,443.09 | 107,666 | 3.85 | 48,645 | 3.25 | 1.95 | 29 |
| 39 | 06-Feb | 409.95 | 410.50 | 386.50 | 387.95 | 392.44 | -5.96 | 1,377.41 | 269,512 | 9.63 | 149,344 | 9.99 | 5.86 | 88 |
| 40 | 05-Feb | 425.60 | 429.95 | 408.40 | 412.55 | 417.99 | -3.68 | 1,464.75 | 76,894 | 2.75 | 36,829 | 2.46 | 1.54 | 22 |
| 41 | 04-Feb | 413.40 | 431.10 | 408.15 | 428.30 | 422.74 | 3.49 | 1,520.67 | 124,095 | 4.43 | 53,499 | 3.58 | 2.26 | 31 |
| 42 | 03-Feb | 428.90 | 436.75 | 410.75 | 413.85 | 419.80 | -2.36 | 1,469.37 | 221,333 | 7.91 | 74,074 | 4.96 | 3.11 | 44 |
| 43 | 02-Feb | 409.95 | 450.00 | 409.95 | 423.85 | 433.63 | 5.15 | 1,504.87 | 3,620,875 | 129.36 | 353,522 | 23.65 | 15.33 | 208 |
| 44 | 01-Feb | 413.10 | 421.95 | 400.05 | 403.10 | 411.11 | -2.27 | 1,431.20 | 64,424 | 2.30 | 19,096 | 1.28 | 0.79 | 11 |
| 45 | 30-Jan | 398.45 | 416.50 | 392.20 | 412.45 | 407.78 | 3.51 | 1,464.40 | 155,701 | 5.56 | 40,159 | 2.69 | 1.64 | 24 |
| 46 | 29-Jan | 405.90 | 405.90 | 393.30 | 398.45 | 397.72 | -1.09 | 1,414.69 | 40,224 | 1.44 | 16,727 | 1.12 | 0.67 | 10 |
| 47 | 28-Jan | 380.50 | 406.00 | 380.50 | 402.85 | 396.09 | 5.87 | 1,430.31 | 108,878 | 3.89 | 49,665 | 3.32 | 1.97 | 29 |
| 48 | 27-Jan | 371.30 | 384.40 | 368.00 | 380.50 | 378.86 | 2.28 | 1,350.96 | 66,055 | 2.36 | 31,928 | 2.14 | 1.21 | 19 |
| 49 | 23-Jan | 379.40 | 380.65 | 367.65 | 372.00 | 372.94 | -1.73 | 1,320.00 | 48,599 | 1.74 | 28,934 | 1.94 | 1.08 | 17 |
| 50 | 22-Jan | 381.10 | 389.90 | 375.10 | 378.55 | 379.49 | -0.46 | 1,344.04 | 59,093 | 2.11 | 33,027 | 2.21 | 1.25 | 19 |
| 51 | 21-Jan | 377.00 | 385.00 | 373.00 | 380.30 | 379.45 | 0.96 | 1,350.25 | 101,938 | 3.64 | 34,032 | 2.28 | 1.29 | 20 |
| 52 | 20-Jan | 390.00 | 391.20 | 371.55 | 376.70 | 382.20 | -3.71 | 1,337.47 | 94,649 | 3.38 | 47,985 | 3.21 | 1.83 | 28 |
| 53 | 19-Jan | 395.00 | 399.65 | 390.25 | 391.20 | 394.33 | -1.97 | 1,388.95 | 37,822 | 1.35 | 21,900 | 1.47 | 0.86 | 13 |
| 54 | 16-Jan | 405.15 | 414.90 | 395.50 | 399.05 | 404.49 | -2.49 | 1,416.82 | 43,520 | 1.55 | 21,740 | 1.45 | 0.88 | 13 |
| 55 | 14-Jan | 407.00 | 410.50 | 402.20 | 409.25 | 407.40 | -0.17 | 1,453.04 | 30,356 | 1.08 | 17,168 | 1.15 | 0.70 | 10 |
| 56 | 13-Jan | 390.40 | 414.40 | 390.35 | 409.95 | 403.21 | 5.01 | 1,455.52 | 93,710 | 3.35 | 40,659 | 2.72 | 1.64 | 24 |
| 57 | 12-Jan | 392.15 | 409.00 | 385.00 | 390.40 | 389.30 | -0.45 | 1,386.11 | 77,028 | 2.75 | 34,729 | 2.32 | 1.35 | 20 |
| 58 | 09-Jan | 404.15 | 411.75 | 387.35 | 392.15 | 396.53 | -2.97 | 1,392.32 | 101,802 | 3.64 | 48,518 | 3.25 | 1.92 | 29 |
| 59 | 08-Jan | 419.05 | 421.95 | 401.35 | 404.15 | 409.08 | -3.56 | 1,434.93 | 86,045 | 3.07 | 52,510 | 3.51 | 2.15 | 31 |
| 60 | 07-Jan | 419.10 | 424.00 | 415.90 | 419.05 | 419.95 | -0.21 | 1,487.83 | 42,557 | 1.52 | 29,041 | 1.94 | 1.22 | 17 |
| 61 | 06-Jan | 423.05 | 423.50 | 414.00 | 419.95 | 418.48 | -0.84 | 1,491.03 | 48,828 | 1.74 | 24,223 | 1.62 | 1.01 | 14 |
| 62 | 05-Jan | 431.05 | 432.50 | 420.00 | 423.50 | 426.04 | -1.66 | 1,503.63 | 49,015 | 1.75 | 28,549 | 1.91 | 1.22 | 17 |
| 63 | 02-Jan | 420.10 | 434.00 | 420.10 | 430.65 | 429.61 | 2.65 | 1,529.02 | 81,639 | 2.92 | 40,932 | 2.74 | 1.76 | 24 |
| 64 | 01-Jan | 424.75 | 424.75 | 418.00 | 419.55 | 420.16 | -0.15 | 1,489.61 | 27,989 | 1.00 | 14,946 | 1.00 | 0.63 | 9 |
| 65 | 31-Dec | 418.00 | 425.00 | 418.00 | 420.20 | 420.96 | 0.69 | 1,491.91 | 63,001 | 2.25 | 37,110 | 2.48 | 1.56 | 22 |
| 66 | 30-Dec | 422.30 | 425.15 | 414.90 | 417.30 | 419.15 | -1.18 | 1,481.62 | 44,680 | 1.60 | 27,499 | 1.84 | 1.15 | 16 |
| 67 | 29-Dec | 435.00 | 441.00 | 420.05 | 422.30 | 430.00 | -2.94 | 1,499.37 | 73,844 | 2.64 | 39,892 | 2.67 | 1.00 | 23 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG