| Macro-sector: Information Technology | Band: None | High52 Price: 409.7 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 25-Mar-2026 | Bumper: 353.0; Drift%: 5.72 |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 239.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 114,011,517 | Low52 Date: 27-Jan-2026 | SHP: 78.71 / 2.41 / 4.67 / 14.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 337.0 / 276.3 | Week: 389.0 / 359.8 | Day: 383.4 / 363.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 365.00 | 383.40 | 363.00 | 374.40 | 376.54 | 2.02 | 4,268.59 | 235,133 | 6.22 | 110,355 | 5.50 | 4.16 | 68 |
| 2 | 06-Apr | 379.00 | 379.00 | 358.00 | 367.00 | 365.08 | -0.27 | 4,184.00 | 114,022 | 3.02 | 56,287 | 2.80 | 2.05 | 35 |
| 3 | 02-Apr | 355.00 | 370.00 | 345.15 | 368.00 | 359.22 | 1.50 | 4,195.00 | 171,965 | 4.55 | 81,730 | 4.07 | 2.94 | 50 |
| 4 | 01-Apr | 369.00 | 369.65 | 353.00 | 362.55 | 365.50 | 2.98 | 4,133.49 | 160,997 | 4.26 | 74,579 | 3.72 | 2.73 | 46 |
| 5 | 30-Mar | 366.90 | 372.00 | 352.05 | 352.05 | 358.81 | -4.99 | 4,013.78 | 175,519 | 4.64 | 98,667 | 4.92 | 3.54 | 61 |
| 6 | 27-Mar | 381.50 | 388.55 | 368.40 | 370.55 | 376.61 | -3.55 | 4,224.70 | 211,595 | 5.60 | 104,727 | 5.22 | 3.94 | 65 |
| 7 | 25-Mar | 390.20 | 409.70 | 380.60 | 384.20 | 399.64 | -1.54 | 4,380.32 | 428,027 | 11.32 | 180,871 | 9.01 | 7.23 | 112 |
| 8 | 24-Mar | 389.00 | 392.85 | 379.00 | 390.20 | 388.43 | 4.29 | 4,448.73 | 292,357 | 7.73 | 161,082 | 8.03 | 6.26 | 99 |
| 9 | 23-Mar | 380.50 | 381.40 | 364.00 | 374.15 | 370.79 | -1.63 | 4,265.74 | 331,214 | 8.76 | 136,044 | 6.78 | 5.04 | 84 |
| 10 | 20-Mar | 375.00 | 397.00 | 374.40 | 380.35 | 391.06 | 0.60 | 4,336.43 | 488,481 | 12.92 | 216,753 | 10.80 | 8.48 | 134 |
| 11 | 19-Mar | 382.80 | 393.95 | 372.90 | 378.10 | 384.86 | -2.45 | 4,310.78 | 257,215 | 6.80 | 115,951 | 5.78 | 4.46 | 72 |
| 12 | 18-Mar | 384.00 | 395.15 | 378.45 | 387.60 | 388.20 | 2.98 | 4,419.09 | 410,812 | 10.86 | 185,635 | 9.25 | 7.21 | 115 |
| 13 | 17-Mar | 370.00 | 385.90 | 360.00 | 376.40 | 377.82 | 2.41 | 4,291.39 | 386,777 | 10.23 | 148,848 | 7.42 | 5.62 | 92 |
| 14 | 16-Mar | 380.90 | 380.90 | 367.35 | 367.55 | 369.32 | -4.94 | 4,190.49 | 398,991 | 10.55 | 246,487 | 12.28 | 9.10 | 152 |
| 15 | 13-Mar | 387.95 | 394.50 | 373.75 | 386.65 | 381.97 | -0.42 | 4,408.26 | 172,094 | 4.55 | 103,828 | 5.17 | 3.97 | 64 |
| 16 | 12-Mar | 365.55 | 392.50 | 364.00 | 388.30 | 386.66 | 3.75 | 4,427.07 | 489,343 | 12.94 | 292,974 | 14.60 | 11.33 | 181 |
| 17 | 11-Mar | 370.00 | 374.40 | 355.05 | 374.25 | 372.52 | 4.95 | 4,266.88 | 268,641 | 7.10 | 171,352 | 8.54 | 6.38 | 106 |
| 18 | 10-Mar | 350.00 | 356.60 | 350.00 | 356.60 | 355.59 | 4.99 | 4,065.65 | 37,812 | 1.00 | 35,634 | 1.78 | 1.27 | 22 |
| 19 | 09-Mar | 336.05 | 345.45 | 331.90 | 339.65 | 333.77 | -2.78 | 3,872.40 | 141,316 | 3.74 | 75,998 | 3.79 | 2.54 | 47 |
| 20 | 06-Mar | 365.00 | 365.00 | 344.15 | 349.35 | 354.86 | -3.56 | 3,982.99 | 120,058 | 3.18 | 64,826 | 3.23 | 2.30 | 40 |
| 21 | 05-Mar | 330.80 | 365.60 | 330.80 | 362.25 | 344.27 | 4.04 | 4,130.07 | 401,543 | 10.62 | 199,656 | 9.95 | 6.87 | 123 |
| 22 | 04-Mar | 360.00 | 360.00 | 348.20 | 348.20 | 350.00 | -4.99 | 3,969.88 | 95,548 | 2.53 | 73,727 | 3.67 | 2.00 | 46 |
| 23 | 02-Mar | 366.50 | 380.55 | 366.50 | 366.50 | 370.27 | -4.99 | 4,178.52 | 196,701 | 5.20 | 119,117 | 5.94 | 4.41 | 74 |
| 24 | 27-Feb | 370.15 | 389.00 | 369.05 | 385.75 | 381.94 | 2.83 | 4,397.99 | 219,073 | 5.79 | 143,027 | 7.13 | 5.46 | 88 |
| 25 | 26-Feb | 368.65 | 377.00 | 365.55 | 375.15 | 372.80 | 2.58 | 4,277.14 | 128,929 | 3.41 | 83,535 | 4.16 | 3.11 | 52 |
| 26 | 25-Feb | 374.95 | 377.00 | 363.05 | 365.70 | 367.51 | -1.88 | 4,169.40 | 92,573 | 2.45 | 55,991 | 2.79 | 2.06 | 35 |
| 27 | 24-Feb | 361.50 | 377.85 | 361.50 | 372.70 | 370.25 | -0.44 | 4,249.21 | 166,239 | 4.40 | 77,616 | 3.87 | 2.87 | 48 |
| 28 | 23-Feb | 365.00 | 378.50 | 359.80 | 374.35 | 368.65 | 3.74 | 4,268.02 | 436,984 | 11.56 | 224,078 | 11.17 | 8.26 | 138 |
| 29 | 20-Feb | 355.00 | 360.85 | 351.55 | 360.85 | 357.30 | 4.99 | 4,114.11 | 313,753 | 8.30 | 159,351 | 7.94 | 5.69 | 98 |
| 30 | 19-Feb | 350.00 | 358.00 | 340.95 | 343.70 | 351.85 | -0.74 | 3,918.58 | 260,119 | 6.88 | 114,523 | 5.71 | 4.03 | 71 |
| 31 | 18-Feb | 348.40 | 350.00 | 340.00 | 346.25 | 346.98 | 0.73 | 3,947.65 | 130,598 | 3.45 | 69,789 | 3.48 | 2.42 | 43 |
| 32 | 17-Feb | 335.30 | 345.20 | 331.05 | 343.75 | 340.38 | 3.03 | 3,919.15 | 243,078 | 6.43 | 172,796 | 8.61 | 5.88 | 107 |
| 33 | 16-Feb | 339.25 | 345.00 | 332.00 | 333.65 | 337.19 | -0.64 | 3,803.99 | 132,454 | 3.50 | 70,022 | 3.49 | 2.36 | 43 |
| 34 | 13-Feb | 330.25 | 340.80 | 318.10 | 335.80 | 331.04 | 1.96 | 3,828.51 | 134,483 | 3.56 | 73,573 | 3.67 | 2.44 | 45 |
| 35 | 12-Feb | 334.95 | 345.00 | 325.00 | 329.35 | 334.12 | -1.30 | 3,754.97 | 163,515 | 4.32 | 85,705 | 4.27 | 2.86 | 53 |
| 36 | 11-Feb | 336.00 | 352.50 | 321.00 | 333.70 | 336.11 | -0.68 | 3,804.56 | 283,896 | 7.51 | 142,913 | 7.12 | 4.80 | 88 |
| 37 | 10-Feb | 340.45 | 351.70 | 331.00 | 336.00 | 340.26 | -1.02 | 3,830.00 | 719,192 | 19.02 | 331,409 | 16.51 | 11.28 | 205 |
| 38 | 09-Feb | 353.20 | 353.20 | 326.90 | 339.45 | 350.43 | 5.71 | 3,870.12 | 1,334,818 | 35.30 | 581,817 | 28.99 | 20.39 | 359 |
| 39 | 06-Feb | 313.00 | 321.10 | 309.00 | 321.10 | 318.04 | 9.98 | 3,660.91 | 1,353,018 | 35.78 | 582,510 | 29.03 | 18.53 | 385 |
| 40 | 05-Feb | 291.80 | 295.50 | 285.00 | 291.95 | 291.66 | 0.72 | 3,328.57 | 143,343 | 3.79 | 63,779 | 3.18 | 1.86 | 42 |
| 41 | 04-Feb | 285.00 | 291.40 | 276.55 | 289.85 | 285.07 | 2.98 | 3,304.62 | 147,021 | 3.89 | 65,050 | 3.24 | 1.85 | 43 |
| 42 | 03-Feb | 279.00 | 281.45 | 261.05 | 281.45 | 276.52 | 9.98 | 3,208.85 | 138,534 | 3.66 | 81,038 | 4.04 | 2.24 | 54 |
| 43 | 02-Feb | 250.05 | 265.00 | 245.05 | 255.90 | 251.97 | -0.41 | 2,917.55 | 77,702 | 2.05 | 34,147 | 1.70 | 0.86 | 23 |
| 44 | 01-Feb | 245.00 | 266.00 | 245.00 | 256.95 | 257.73 | 2.45 | 2,929.53 | 100,824 | 2.67 | 34,252 | 1.71 | 0.88 | 23 |
| 45 | 30-Jan | 246.45 | 254.85 | 240.00 | 250.80 | 248.53 | 2.45 | 2,859.41 | 69,587 | 1.84 | 34,207 | 1.70 | 0.85 | 23 |
| 46 | 29-Jan | 254.60 | 254.60 | 242.05 | 244.80 | 245.10 | -3.01 | 2,791.00 | 107,572 | 2.84 | 61,602 | 3.07 | 1.51 | 41 |
| 47 | 28-Jan | 244.50 | 260.00 | 243.40 | 252.40 | 251.65 | 4.06 | 2,877.65 | 132,936 | 3.52 | 72,687 | 3.62 | 1.83 | 48 |
| 48 | 27-Jan | 250.60 | 255.00 | 239.00 | 242.55 | 243.22 | -3.75 | 2,765.35 | 201,835 | 5.34 | 116,570 | 5.81 | 2.84 | 77 |
| 49 | 23-Jan | 269.00 | 269.00 | 250.00 | 252.00 | 256.29 | -4.45 | 2,873.00 | 81,680 | 2.16 | 44,945 | 2.24 | 1.15 | 30 |
| 50 | 22-Jan | 260.00 | 266.95 | 255.50 | 263.75 | 261.07 | 3.13 | 3,007.05 | 82,309 | 2.18 | 40,072 | 2.00 | 1.05 | 27 |
| 51 | 21-Jan | 260.10 | 263.00 | 248.45 | 255.75 | 255.11 | -1.67 | 2,915.84 | 146,472 | 3.87 | 77,780 | 3.88 | 1.98 | 51 |
| 52 | 20-Jan | 276.20 | 281.00 | 257.30 | 260.10 | 265.37 | -5.83 | 2,965.44 | 139,831 | 3.70 | 80,956 | 4.03 | 2.15 | 54 |
| 53 | 19-Jan | 280.00 | 284.00 | 274.00 | 276.20 | 277.38 | -2.76 | 3,149.00 | 69,114 | 1.83 | 37,707 | 1.88 | 1.05 | 25 |
| 54 | 16-Jan | 279.60 | 289.30 | 278.85 | 284.05 | 284.80 | 1.59 | 3,238.50 | 77,155 | 2.04 | 43,371 | 2.16 | 1.24 | 29 |
| 55 | 14-Jan | 287.00 | 287.00 | 277.50 | 279.60 | 281.47 | -1.89 | 3,187.76 | 57,399 | 1.52 | 34,698 | 1.73 | 0.98 | 23 |
| 56 | 13-Jan | 285.00 | 292.05 | 279.00 | 285.00 | 284.64 | 1.41 | 3,249.00 | 116,939 | 3.09 | 47,316 | 2.36 | 1.35 | 31 |
| 57 | 12-Jan | 288.00 | 288.00 | 272.00 | 281.05 | 278.33 | -2.21 | 3,204.29 | 210,815 | 5.58 | 90,606 | 4.51 | 2.52 | 60 |
| 58 | 09-Jan | 292.00 | 298.00 | 282.90 | 287.40 | 288.68 | -2.51 | 3,276.69 | 76,934 | 2.03 | 32,130 | 1.60 | 0.93 | 21 |
| 59 | 08-Jan | 314.00 | 314.00 | 293.00 | 294.80 | 299.94 | -4.13 | 3,361.06 | 66,664 | 1.76 | 32,151 | 1.60 | 0.96 | 21 |
| 60 | 07-Jan | 307.25 | 315.00 | 306.00 | 307.50 | 308.15 | -0.71 | 3,505.85 | 44,152 | 1.17 | 20,067 | 1.00 | 0.62 | 13 |
| 61 | 06-Jan | 313.00 | 317.90 | 307.10 | 309.70 | 311.98 | 0.15 | 3,530.94 | 118,928 | 3.15 | 55,855 | 2.78 | 1.74 | 37 |
| 62 | 05-Jan | 310.70 | 315.00 | 306.00 | 309.25 | 308.79 | -0.47 | 3,525.81 | 60,655 | 1.60 | 26,884 | 1.34 | 0.83 | 18 |
| 63 | 02-Jan | 310.45 | 315.25 | 306.00 | 310.70 | 312.04 | 0.15 | 3,542.34 | 48,763 | 1.29 | 25,465 | 1.27 | 0.79 | 17 |
| 64 | 01-Jan | 307.65 | 315.60 | 306.75 | 310.25 | 311.59 | 0.85 | 3,537.21 | 87,176 | 2.31 | 36,100 | 1.80 | 1.12 | 24 |
| 65 | 31-Dec | 309.00 | 315.20 | 305.50 | 307.65 | 310.08 | 0.52 | 3,507.56 | 61,144 | 1.62 | 27,496 | 1.37 | 0.85 | 18 |
| 66 | 30-Dec | 304.60 | 310.00 | 304.00 | 306.05 | 305.96 | -0.55 | 3,489.32 | 38,077 | 1.01 | 25,633 | 1.28 | 0.78 | 17 |
| 67 | 29-Dec | 314.45 | 314.80 | 306.00 | 307.75 | 309.09 | -2.24 | 3,508.70 | 68,156 | 1.80 | 34,560 | 1.72 | 1.07 | 23 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG