| Macro-sector: Information Technology | Band: 5 | High52 Price: 539.95 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 142.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 13,094,000 | Low52 Date: | SHP: 61.3 / 0.04 / 0.0 / 38.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 410.0 / 155.7 | Month: 205.6 / 155.7 | Week: 178.45 / 166.5 | Day: 169.95 / 167.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 169.95 | 169.95 | 167.00 | 169.00 | 168.15 | -2.48 | 221.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.34 | 0.40 |
| 2 | 20-May | 174.10 | 177.95 | 166.45 | 173.30 | 172.13 | -0.43 | 226.92 | 10,000 | 5.00 | 9,200 | 4.60 | 0.16 | 0.18 |
| 3 | 19-May | 177.00 | 179.45 | 173.10 | 174.05 | 176.15 | -0.54 | 227.90 | 8,800 | 4.40 | 8,400 | 4.20 | 0.15 | 0.17 |
| 4 | 16-May | 173.00 | 176.00 | 171.00 | 175.00 | 174.09 | -0.99 | 229.00 | 10,800 | 5.40 | 10,800 | 5.40 | 0.19 | 0.21 |
| 5 | 15-May | 174.25 | 178.45 | 171.05 | 176.75 | 174.45 | 1.43 | 231.44 | 11,600 | 5.80 | 10,800 | 5.40 | 0.19 | 0.21 |
| 6 | 14-May | 170.85 | 176.95 | 169.20 | 174.25 | 172.06 | 1.99 | 228.16 | 17,200 | 8.60 | 12,400 | 6.20 | 0.21 | 0.24 |
| 7 | 13-May | 171.00 | 177.95 | 168.00 | 170.85 | 171.62 | -0.06 | 223.71 | 17,600 | 8.80 | 14,400 | 7.20 | 0.25 | 0.28 |
| 8 | 12-May | 170.95 | 170.95 | 166.50 | 170.95 | 170.45 | 4.97 | 223.84 | 16,400 | 8.20 | 16,000 | 8.00 | 0.27 | 0.32 |
| 9 | 09-May | 160.20 | 167.30 | 160.15 | 162.85 | 160.93 | -3.38 | 213.24 | 22,000 | 10.99 | 20,400 | 10.19 | 0.33 | 0.40 |
| 10 | 08-May | 174.00 | 174.00 | 166.55 | 168.55 | 171.79 | -3.13 | 220.70 | 5,600 | 2.80 | 4,400 | 2.20 | 0.08 | 0.09 |
| 11 | 07-May | 166.00 | 174.90 | 166.00 | 174.00 | 171.27 | 2.96 | 227.00 | 10,400 | 5.20 | 10,000 | 5.00 | 0.17 | 0.20 |
| 12 | 06-May | 182.00 | 182.95 | 169.00 | 169.00 | 174.08 | -3.18 | 221.00 | 14,000 | 7.00 | 13,200 | 6.60 | 0.23 | 0.26 |
| 13 | 05-May | 172.95 | 174.55 | 172.95 | 174.55 | 174.36 | 4.99 | 228.56 | 14,000 | 7.00 | 14,000 | 7.00 | 0.24 | 0.28 |
| 14 | 02-May | 168.10 | 170.00 | 166.10 | 166.25 | 167.58 | -2.66 | 217.69 | 7,200 | 3.60 | 7,200 | 3.60 | 0.12 | 0.14 |
| 15 | 30-Apr | 174.00 | 174.00 | 168.25 | 170.80 | 170.61 | -1.84 | 223.65 | 5,600 | 2.80 | 5,600 | 2.80 | 0.10 | 0.11 |
| 16 | 29-Apr | 178.00 | 178.00 | 173.50 | 174.00 | 175.20 | -1.83 | 227.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.04 | 0.04 |
| 17 | 28-Apr | 164.05 | 179.95 | 164.05 | 177.25 | 174.99 | 2.75 | 232.09 | 14,000 | 7.00 | 13,200 | 6.60 | 0.23 | 0.26 |
| 18 | 25-Apr | 176.25 | 177.05 | 172.50 | 172.50 | 173.63 | -4.98 | 225.87 | 15,200 | 7.60 | 15,200 | 7.60 | 0.26 | 0.30 |
| 19 | 24-Apr | 185.80 | 185.80 | 175.10 | 181.55 | 182.89 | 2.28 | 237.72 | 23,200 | 11.59 | 20,800 | 10.39 | 0.38 | 0.41 |
| 20 | 23-Apr | 179.00 | 179.00 | 173.00 | 177.50 | 175.99 | -0.84 | 232.42 | 13,200 | 6.60 | 11,200 | 5.60 | 0.20 | 0.22 |
| 21 | 22-Apr | 180.00 | 180.00 | 174.00 | 179.00 | 177.15 | -0.44 | 234.00 | 12,800 | 6.40 | 12,000 | 6.00 | 0.21 | 0.24 |
| 22 | 21-Apr | 181.00 | 188.95 | 179.70 | 179.80 | 184.60 | -1.75 | 235.43 | 13,600 | 6.80 | 11,200 | 5.60 | 0.21 | 0.22 |
| 23 | 17-Apr | 182.00 | 190.80 | 180.00 | 183.00 | 183.34 | 0.55 | 239.00 | 12,800 | 6.40 | 10,400 | 5.20 | 0.19 | 0.21 |
| 24 | 16-Apr | 186.30 | 186.30 | 177.10 | 182.00 | 181.46 | 1.28 | 238.00 | 17,200 | 8.60 | 12,800 | 6.40 | 0.23 | 0.25 |
| 25 | 15-Apr | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 5.00 | 235.30 | 14,000 | 7.00 | 14,000 | 7.00 | 0.25 | 0.28 |
| 26 | 11-Apr | 170.00 | 171.15 | 165.50 | 171.15 | 170.20 | 5.00 | 224.10 | 17,600 | 8.80 | 16,800 | 8.40 | 0.29 | 0.33 |
| 27 | 09-Apr | 162.25 | 166.00 | 158.00 | 163.00 | 160.87 | -1.12 | 213.00 | 6,400 | 3.20 | 6,000 | 3.00 | 0.10 | 0.12 |
| 28 | 08-Apr | 164.70 | 167.10 | 162.00 | 164.85 | 165.04 | 0.12 | 215.85 | 15,200 | 7.60 | 14,400 | 7.20 | 0.24 | 0.28 |
| 29 | 07-Apr | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -4.99 | 215.59 | 14,000 | 7.00 | 14,000 | 7.00 | 0.23 | 0.28 |
| 30 | 04-Apr | 181.00 | 182.00 | 171.60 | 173.30 | 176.23 | -4.04 | 226.92 | 25,200 | 12.59 | 23,600 | 11.79 | 0.42 | 0.47 |
| 31 | 03-Apr | 164.20 | 180.60 | 164.20 | 180.60 | 179.32 | 5.00 | 236.48 | 19,600 | 9.80 | 18,800 | 9.40 | 0.34 | 0.37 |
| 32 | 02-Apr | 164.00 | 172.80 | 164.00 | 172.00 | 171.36 | 4.50 | 225.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.24 | 0.28 |
| 33 | 01-Apr | 155.95 | 164.60 | 150.15 | 164.60 | 159.98 | 4.97 | 215.53 | 18,800 | 9.40 | 18,000 | 9.00 | 0.29 | 0.36 |
| 34 | 28-Mar | 164.05 | 168.85 | 155.70 | 156.80 | 160.25 | -4.33 | 205.31 | 34,000 | 16.99 | 30,400 | 15.19 | 0.49 | 0.60 |
| 35 | 27-Mar | 166.00 | 171.95 | 160.05 | 163.90 | 165.63 | -2.18 | 214.61 | 61,200 | 30.58 | 56,000 | 27.99 | 0.93 | 1.11 |
| 36 | 26-Mar | 175.65 | 183.00 | 166.90 | 167.55 | 169.50 | -4.61 | 219.39 | 34,000 | 16.99 | 30,000 | 14.99 | 0.51 | 0.59 |
| 37 | 25-Mar | 185.00 | 192.45 | 175.65 | 175.65 | 178.41 | -5.00 | 230.00 | 37,200 | 18.59 | 32,800 | 16.39 | 0.59 | 0.65 |
| 38 | 24-Mar | 198.00 | 198.00 | 184.70 | 184.90 | 187.06 | -4.89 | 242.11 | 63,200 | 31.58 | 60,400 | 30.18 | 1.13 | 1.20 |
| 39 | 21-Mar | 196.80 | 196.80 | 185.00 | 194.40 | 190.88 | 2.91 | 254.55 | 24,400 | 12.19 | 20,000 | 10.00 | 0.38 | 0.40 |
| 40 | 20-Mar | 197.95 | 198.25 | 188.85 | 188.90 | 194.13 | 0.03 | 247.35 | 26,800 | 13.39 | 22,800 | 11.39 | 0.44 | 0.45 |
| 41 | 19-Mar | 179.25 | 189.15 | 173.00 | 188.85 | 181.85 | 4.83 | 247.28 | 32,800 | 16.39 | 30,800 | 15.39 | 0.56 | 0.61 |
| 42 | 18-Mar | 174.00 | 184.90 | 168.00 | 180.15 | 173.75 | 1.87 | 235.89 | 54,400 | 27.19 | 52,000 | 25.99 | 0.90 | 1.03 |
| 43 | 17-Mar | 186.15 | 188.95 | 176.85 | 176.85 | 179.41 | -5.00 | 231.57 | 28,800 | 14.39 | 25,200 | 12.59 | 0.45 | 0.50 |
| 44 | 13-Mar | 197.00 | 198.00 | 186.15 | 186.15 | 190.27 | -5.00 | 243.74 | 28,400 | 14.19 | 26,400 | 13.19 | 0.50 | 0.52 |
| 45 | 12-Mar | 194.00 | 198.95 | 186.00 | 195.95 | 193.58 | 0.13 | 256.58 | 36,000 | 17.99 | 34,000 | 16.99 | 0.66 | 0.67 |
| 46 | 11-Mar | 184.00 | 202.50 | 183.25 | 195.70 | 194.69 | 1.45 | 256.25 | 41,200 | 20.59 | 37,600 | 18.79 | 0.73 | 0.74 |
| 47 | 10-Mar | 205.60 | 205.60 | 190.00 | 192.90 | 203.13 | -1.51 | 252.58 | 38,000 | 18.99 | 36,400 | 18.19 | 0.74 | 0.72 |
| 48 | 07-Mar | 195.00 | 195.85 | 195.00 | 195.85 | 195.76 | 4.99 | 256.45 | 7,200 | 3.60 | 7,200 | 3.60 | 0.14 | 0.14 |
| 49 | 06-Mar | 182.00 | 186.55 | 182.00 | 186.55 | 185.50 | 4.98 | 244.27 | 6,800 | 3.40 | 6,800 | 3.40 | 0.13 | 0.13 |
| 50 | 05-Mar | 170.95 | 179.45 | 164.10 | 177.70 | 176.16 | 3.95 | 232.68 | 43,200 | 21.59 | 39,600 | 19.79 | 0.70 | 0.78 |
| 51 | 04-Mar | 171.00 | 188.90 | 170.95 | 170.95 | 176.95 | -5.00 | 223.84 | 47,200 | 23.59 | 43,200 | 21.59 | 0.76 | 0.85 |
| 52 | 03-Mar | 179.95 | 185.15 | 179.95 | 179.95 | 181.36 | -4.99 | 235.63 | 74,800 | 37.38 | 72,800 | 36.38 | 1.32 | 1.44 |
| 53 | 28-Feb | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -4.99 | 248.00 | 12,400 | 6.20 | 12,400 | 6.20 | 0.23 | 0.25 |
| 54 | 27-Feb | 199.35 | 205.00 | 199.35 | 199.35 | 200.04 | -4.98 | 261.03 | 31,200 | 15.59 | 30,800 | 15.39 | 0.62 | 0.61 |
| 55 | 25-Feb | 209.80 | 231.70 | 209.80 | 209.80 | 213.87 | -4.98 | 274.71 | 72,800 | 36.38 | 66,400 | 33.18 | 1.42 | 1.31 |
| 56 | 24-Feb | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -4.99 | 289.12 | 4,400 | 2.20 | 4,400 | 2.20 | 0.10 | 0.09 |
| 57 | 21-Feb | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.00 | 304.30 | 2,800 | 1.40 | 2,800 | 1.40 | 0.07 | 0.06 |
| 58 | 20-Feb | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | -1.98 | 310.52 | 4,000 | 2.00 | 4,000 | 2.00 | 0.09 | 0.08 |
| 59 | 19-Feb | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | -1.99 | 316.81 | 1,600 | 0.80 | 1,600 | 0.80 | 0.04 | 0.03 |
| 60 | 18-Feb | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | -1.99 | 323.23 | 800 | 0.40 | 800 | 0.40 | 0.02 | 0.02 |
| 61 | 17-Feb | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | -1.98 | 329.77 | 1,600 | 0.80 | 1,600 | 0.80 | 0.04 | 0.03 |
| 62 | 14-Feb | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | -2.00 | 336.45 | 800 | 0.40 | 800 | 0.40 | 0.02 | 0.02 |
| 63 | 13-Feb | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -2.00 | 343.32 | 4,400 | 2.20 | 4,400 | 2.20 | 0.12 | 0.09 |
| 64 | 12-Feb | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | -2.00 | 350.33 | 1,600 | 0.80 | 1,600 | 0.80 | 0.04 | 0.03 |
| 65 | 11-Feb | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -1.99 | 357.00 | 400 | 0.20 | 400 | 0.20 | 0.00 | 0.01 |
| 66 | 10-Feb | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | -1.99 | 364.73 | 1,200 | 0.60 | 1,200 | 0.60 | 0.03 | 0.02 |
| 67 | 07-Feb | 284.25 | 284.25 | 284.20 | 284.20 | 284.21 | -2.00 | 372.13 | 6,800 | 3.40 | 6,800 | 3.40 | 0.19 | 0.13 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP