| Macro-sector: Information Technology | Band: 5 | High52 Price: 280.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 91.25 | Barrier: 95.8; Drift%: 12.39 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 13,196,238 | Low52 Date: 30-Mar-2026 | SHP: 60.09 / 0.12 / 0.41 / 39.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 410.0 / 155.7 | Month: 177.45 / 129.4 | Week: 150.9 / 114.25 | Day: 109.35 / 101.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 101.05 | 109.35 | 101.05 | 109.35 | 106.02 | 4.99 | 144.30 | 24,000 | 5.45 | 22,000 | 6.87 | 0.23 | 42 |
| 2 | 06-Apr | 101.10 | 104.15 | 94.50 | 104.15 | 99.26 | 4.99 | 137.44 | 42,800 | 9.73 | 17,200 | 5.37 | 0.17 | 33 |
| 3 | 02-Apr | 95.80 | 100.10 | 95.00 | 99.20 | 96.58 | 3.55 | 130.91 | 25,200 | 5.73 | 18,000 | 5.62 | 0.17 | 35 |
| 4 | 01-Apr | 92.60 | 95.80 | 92.60 | 95.80 | 95.38 | 4.99 | 126.42 | 12,400 | 2.82 | 10,400 | 3.25 | 0.10 | 20 |
| 5 | 30-Mar | 91.30 | 91.30 | 91.25 | 91.25 | 91.26 | -5.00 | 120.42 | 30,000 | 6.82 | 28,000 | 8.75 | 0.26 | 54 |
| 6 | 27-Mar | 100.00 | 100.20 | 96.05 | 96.05 | 97.00 | -5.00 | 126.75 | 58,000 | 13.18 | 44,800 | 14.00 | 0.00 | 86 |
| 7 | 25-Mar | 103.80 | 106.00 | 99.50 | 101.10 | 102.97 | -0.69 | 133.41 | 42,400 | 9.63 | 34,400 | 10.75 | 0.35 | 66 |
| 8 | 24-Mar | 106.30 | 108.25 | 100.20 | 101.80 | 102.97 | -3.37 | 134.34 | 50,800 | 11.54 | 40,800 | 12.75 | 0.42 | 79 |
| 9 | 23-Mar | 110.00 | 110.00 | 105.00 | 105.35 | 105.62 | -4.66 | 139.02 | 25,600 | 5.82 | 20,000 | 6.25 | 0.21 | 38 |
| 10 | 20-Mar | 111.90 | 115.00 | 109.15 | 110.50 | 111.53 | -1.25 | 145.82 | 19,200 | 4.36 | 18,400 | 5.75 | 0.21 | 35 |
| 11 | 19-Mar | 110.00 | 114.95 | 110.00 | 111.90 | 112.58 | -0.62 | 147.67 | 4,400 | 1.00 | 4,000 | 1.25 | 0.05 | 8 |
| 12 | 18-Mar | 112.00 | 115.55 | 111.00 | 112.60 | 113.09 | 1.76 | 148.59 | 14,400 | 3.27 | 11,200 | 3.50 | 0.13 | 22 |
| 13 | 17-Mar | 112.90 | 112.90 | 108.10 | 110.65 | 109.79 | -2.17 | 146.02 | 24,000 | 5.45 | 18,800 | 5.87 | 0.21 | 36 |
| 14 | 16-Mar | 114.10 | 117.55 | 112.90 | 113.10 | 114.31 | -4.80 | 149.25 | 34,000 | 7.73 | 25,200 | 7.87 | 0.29 | 49 |
| 15 | 13-Mar | 122.00 | 122.00 | 118.05 | 118.80 | 120.28 | -2.46 | 156.77 | 152,000 | 34.54 | 151,600 | 47.36 | 1.82 | 292 |
| 16 | 12-Mar | 122.90 | 124.00 | 121.00 | 121.80 | 122.66 | 1.46 | 160.73 | 69,200 | 15.72 | 65,200 | 20.37 | 0.80 | 125 |
| 17 | 11-Mar | 121.55 | 125.25 | 119.05 | 120.05 | 121.06 | -1.23 | 158.42 | 17,200 | 3.91 | 13,200 | 4.12 | 0.16 | 25 |
| 18 | 10-Mar | 119.90 | 123.65 | 119.90 | 121.55 | 121.81 | 3.18 | 160.40 | 18,800 | 4.27 | 12,800 | 4.00 | 0.16 | 25 |
| 19 | 09-Mar | 120.70 | 121.25 | 117.80 | 117.80 | 118.64 | -5.00 | 155.45 | 27,600 | 6.27 | 17,600 | 5.50 | 0.21 | 34 |
| 20 | 06-Mar | 122.30 | 125.50 | 121.05 | 124.00 | 123.24 | 1.89 | 163.00 | 10,400 | 2.36 | 9,600 | 3.00 | 0.12 | 18 |
| 21 | 05-Mar | 127.25 | 127.30 | 117.10 | 121.70 | 124.13 | 0.37 | 160.60 | 59,600 | 13.54 | 42,400 | 13.25 | 0.53 | 82 |
| 22 | 04-Mar | 115.00 | 121.25 | 110.80 | 121.25 | 115.29 | 4.98 | 160.00 | 30,000 | 6.82 | 20,800 | 6.50 | 0.24 | 40 |
| 23 | 02-Mar | 112.05 | 120.00 | 111.70 | 115.50 | 113.47 | -1.74 | 152.42 | 53,200 | 12.09 | 30,800 | 9.62 | 0.35 | 59 |
| 24 | 27-Feb | 118.25 | 121.00 | 114.25 | 117.55 | 117.64 | -0.59 | 155.12 | 39,200 | 8.91 | 30,800 | 9.62 | 0.36 | 59 |
| 25 | 26-Feb | 124.55 | 129.00 | 118.25 | 118.25 | 121.84 | -4.98 | 156.05 | 79,200 | 18.00 | 61,600 | 19.24 | 0.75 | 119 |
| 26 | 25-Feb | 126.60 | 127.00 | 124.45 | 124.45 | 125.22 | -4.96 | 164.23 | 64,000 | 14.54 | 46,800 | 14.62 | 0.59 | 90 |
| 27 | 24-Feb | 134.00 | 134.00 | 130.95 | 130.95 | 131.20 | -4.97 | 172.80 | 28,000 | 6.36 | 25,600 | 8.00 | 0.34 | 49 |
| 28 | 23-Feb | 150.90 | 150.90 | 137.80 | 137.80 | 141.81 | -5.00 | 181.84 | 84,000 | 19.09 | 56,400 | 17.62 | 0.80 | 109 |
| 29 | 20-Feb | 138.00 | 145.05 | 136.00 | 145.05 | 142.37 | 9.97 | 191.41 | 162,800 | 36.99 | 105,200 | 32.86 | 1.50 | 202 |
| 30 | 19-Feb | 131.45 | 131.90 | 127.00 | 131.90 | 130.43 | 9.96 | 174.06 | 90,800 | 20.63 | 71,200 | 22.24 | 0.93 | 137 |
| 31 | 18-Feb | 111.00 | 119.95 | 110.65 | 119.95 | 117.25 | 10.00 | 158.29 | 80,400 | 18.27 | 57,600 | 17.99 | 0.68 | 111 |
| 32 | 17-Feb | 105.45 | 111.00 | 103.10 | 109.05 | 108.43 | 3.41 | 143.90 | 23,200 | 5.27 | 16,800 | 5.25 | 0.18 | 32 |
| 33 | 16-Feb | 111.90 | 113.45 | 103.10 | 105.45 | 107.78 | -3.83 | 139.15 | 29,200 | 6.63 | 24,400 | 7.62 | 0.26 | 47 |
| 34 | 13-Feb | 109.90 | 112.45 | 105.35 | 109.65 | 108.92 | -3.18 | 144.70 | 14,400 | 3.27 | 10,800 | 3.37 | 0.12 | 21 |
| 35 | 12-Feb | 114.40 | 115.95 | 112.00 | 113.25 | 113.68 | 1.12 | 149.45 | 27,200 | 6.18 | 22,800 | 7.12 | 0.26 | 44 |
| 36 | 11-Feb | 109.50 | 113.00 | 109.00 | 112.00 | 110.82 | 5.07 | 147.00 | 14,000 | 3.18 | 10,000 | 3.12 | 0.11 | 19 |
| 37 | 10-Feb | 114.00 | 114.00 | 100.10 | 106.60 | 104.96 | -4.14 | 140.67 | 124,800 | 28.36 | 83,200 | 25.99 | 0.87 | 160 |
| 38 | 09-Feb | 120.00 | 120.00 | 107.00 | 111.20 | 110.31 | -6.44 | 146.74 | 138,400 | 31.45 | 106,800 | 33.36 | 1.18 | 206 |
| 39 | 06-Feb | 125.00 | 126.00 | 118.00 | 118.85 | 120.37 | -4.27 | 156.84 | 12,000 | 2.73 | 10,800 | 3.37 | 0.13 | 21 |
| 40 | 05-Feb | 128.90 | 129.00 | 120.50 | 124.15 | 125.35 | -3.69 | 163.83 | 7,600 | 1.73 | 6,400 | 2.00 | 0.08 | 12 |
| 41 | 04-Feb | 125.90 | 129.70 | 125.90 | 128.90 | 128.10 | 2.38 | 170.10 | 20,400 | 4.64 | 16,800 | 5.25 | 0.22 | 32 |
| 42 | 03-Feb | 125.15 | 126.35 | 124.05 | 125.90 | 126.19 | 4.61 | 166.14 | 68,400 | 15.54 | 57,600 | 17.99 | 0.73 | 111 |
| 43 | 02-Feb | 131.55 | 131.60 | 119.10 | 120.35 | 124.15 | -3.99 | 158.82 | 66,400 | 15.09 | 48,400 | 15.12 | 0.60 | 93 |
| 44 | 01-Feb | 124.80 | 125.60 | 118.75 | 125.35 | 123.86 | 4.76 | 165.41 | 20,000 | 4.54 | 17,600 | 5.50 | 0.22 | 34 |
| 45 | 30-Jan | 122.85 | 122.85 | 118.00 | 119.65 | 120.01 | -2.60 | 157.89 | 12,400 | 2.82 | 10,800 | 3.37 | 0.13 | 21 |
| 46 | 29-Jan | 118.00 | 122.95 | 117.00 | 122.85 | 119.88 | 4.11 | 162.12 | 10,000 | 2.27 | 8,800 | 2.75 | 0.11 | 17 |
| 47 | 28-Jan | 116.00 | 119.00 | 115.00 | 118.00 | 116.71 | 1.72 | 155.00 | 11,200 | 2.54 | 10,000 | 3.12 | 0.12 | 19 |
| 48 | 27-Jan | 121.10 | 121.10 | 116.00 | 116.00 | 118.30 | -4.45 | 153.00 | 4,400 | 1.00 | 3,200 | 1.00 | 0.04 | 6 |
| 49 | 23-Jan | 119.00 | 122.75 | 116.40 | 121.40 | 119.13 | 2.02 | 160.20 | 8,400 | 1.91 | 6,800 | 2.12 | 0.08 | 13 |
| 50 | 22-Jan | 121.20 | 121.80 | 117.05 | 119.00 | 118.80 | 2.59 | 157.00 | 10,800 | 2.45 | 9,200 | 2.87 | 0.11 | 18 |
| 51 | 21-Jan | 120.90 | 120.90 | 115.65 | 116.00 | 117.73 | -4.05 | 153.00 | 9,600 | 2.18 | 8,400 | 2.62 | 0.10 | 16 |
| 52 | 20-Jan | 123.00 | 127.25 | 120.65 | 120.90 | 123.70 | -3.78 | 159.54 | 15,600 | 3.54 | 9,600 | 3.00 | 0.12 | 18 |
| 53 | 19-Jan | 123.00 | 127.50 | 117.90 | 125.65 | 122.03 | 2.91 | 165.81 | 15,200 | 3.45 | 12,000 | 3.75 | 0.15 | 23 |
| 54 | 16-Jan | 119.15 | 122.10 | 116.85 | 122.10 | 120.66 | 4.99 | 161.13 | 20,000 | 4.54 | 17,600 | 5.50 | 0.21 | 34 |
| 55 | 14-Jan | 115.10 | 117.45 | 115.00 | 116.30 | 116.58 | 0.56 | 153.47 | 6,400 | 1.45 | 5,600 | 1.75 | 0.07 | 11 |
| 56 | 13-Jan | 121.90 | 121.90 | 114.50 | 115.65 | 116.81 | -4.02 | 152.61 | 56,400 | 12.82 | 36,400 | 11.37 | 0.43 | 70 |
| 57 | 12-Jan | 125.00 | 125.00 | 120.10 | 120.50 | 122.19 | -4.67 | 159.01 | 34,800 | 7.91 | 27,200 | 8.50 | 0.33 | 52 |
| 58 | 09-Jan | 130.00 | 132.20 | 126.00 | 126.40 | 128.90 | -3.55 | 166.80 | 15,600 | 3.54 | 14,000 | 4.37 | 0.18 | 27 |
| 59 | 08-Jan | 133.80 | 136.75 | 128.50 | 131.05 | 132.44 | -1.98 | 172.94 | 10,400 | 2.36 | 8,400 | 2.62 | 0.11 | 16 |
| 60 | 07-Jan | 136.00 | 139.70 | 133.20 | 133.70 | 134.59 | -4.64 | 176.43 | 25,200 | 5.73 | 18,800 | 5.87 | 0.25 | 36 |
| 61 | 06-Jan | 139.20 | 141.00 | 136.00 | 140.20 | 139.77 | 0.25 | 185.01 | 19,200 | 4.36 | 17,600 | 5.50 | 0.25 | 34 |
| 62 | 05-Jan | 145.45 | 145.45 | 134.10 | 139.85 | 137.04 | 0.83 | 184.55 | 30,400 | 6.91 | 25,200 | 7.87 | 0.35 | 49 |
| 63 | 02-Jan | 134.00 | 141.90 | 134.00 | 138.70 | 138.06 | 1.46 | 183.03 | 27,200 | 6.18 | 25,600 | 8.00 | 0.35 | 49 |
| 64 | 01-Jan | 139.50 | 139.50 | 135.00 | 136.70 | 136.73 | 1.00 | 180.39 | 13,600 | 3.09 | 12,800 | 4.00 | 0.18 | 25 |
| 65 | 31-Dec | 135.00 | 137.65 | 130.05 | 135.35 | 135.09 | 1.50 | 178.61 | 15,200 | 3.45 | 12,400 | 3.87 | 0.17 | 24 |
| 66 | 30-Dec | 140.30 | 140.30 | 133.35 | 133.35 | 133.94 | -4.99 | 175.97 | 54,400 | 12.36 | 40,800 | 12.75 | 0.55 | 79 |
| 67 | 29-Dec | 146.00 | 146.95 | 140.35 | 140.35 | 141.43 | -4.98 | 185.21 | 27,600 | 6.27 | 20,400 | 6.37 | 0.29 | 39 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG