| 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 / 0.07 / 38.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 410.0 / 155.7 | Month: 205.6 / 155.7 | Week: 198.0 / 155.7 | Day: 180.6 / 164.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 181.00 | 182.00 | 171.60 | 173.30 | 176.23 | -4.04 | 226.92 | 25,200 | 3.71 | 23,600 | 3.47 | 0.42 | 0.47 |
| 2 | 03-Apr | 164.20 | 180.60 | 164.20 | 180.60 | 179.32 | 5.00 | 236.48 | 19,600 | 2.88 | 18,800 | 2.76 | 0.34 | 0.37 |
| 3 | 02-Apr | 164.00 | 172.80 | 164.00 | 172.00 | 171.36 | 4.50 | 225.00 | 14,000 | 2.06 | 14,000 | 2.06 | 0.24 | 0.28 |
| 4 | 01-Apr | 155.95 | 164.60 | 150.15 | 164.60 | 159.98 | 4.97 | 215.53 | 18,800 | 2.76 | 18,000 | 2.65 | 0.29 | 0.36 |
| 5 | 28-Mar | 164.05 | 168.85 | 155.70 | 156.80 | 160.25 | -4.33 | 205.31 | 34,000 | 5.00 | 30,400 | 4.47 | 0.49 | 0.60 |
| 6 | 27-Mar | 166.00 | 171.95 | 160.05 | 163.90 | 165.63 | -2.18 | 214.61 | 61,200 | 9.00 | 56,000 | 8.23 | 0.93 | 1.11 |
| 7 | 26-Mar | 175.65 | 183.00 | 166.90 | 167.55 | 169.50 | -4.61 | 219.39 | 34,000 | 5.00 | 30,000 | 4.41 | 0.51 | 0.59 |
| 8 | 25-Mar | 185.00 | 192.45 | 175.65 | 175.65 | 178.41 | -5.00 | 230.00 | 37,200 | 5.47 | 32,800 | 4.82 | 0.59 | 0.65 |
| 9 | 24-Mar | 198.00 | 198.00 | 184.70 | 184.90 | 187.06 | -4.89 | 242.11 | 63,200 | 9.29 | 60,400 | 8.88 | 1.13 | 1.20 |
| 10 | 21-Mar | 196.80 | 196.80 | 185.00 | 194.40 | 190.88 | 2.91 | 254.55 | 24,400 | 3.59 | 20,000 | 2.94 | 0.38 | 0.40 |
| 11 | 20-Mar | 197.95 | 198.25 | 188.85 | 188.90 | 194.13 | 0.03 | 247.35 | 26,800 | 3.94 | 22,800 | 3.35 | 0.44 | 0.45 |
| 12 | 19-Mar | 179.25 | 189.15 | 173.00 | 188.85 | 181.85 | 4.83 | 247.28 | 32,800 | 4.82 | 30,800 | 4.53 | 0.56 | 0.61 |
| 13 | 18-Mar | 174.00 | 184.90 | 168.00 | 180.15 | 173.75 | 1.87 | 235.89 | 54,400 | 8.00 | 52,000 | 7.65 | 0.90 | 1.03 |
| 14 | 17-Mar | 186.15 | 188.95 | 176.85 | 176.85 | 179.41 | -5.00 | 231.57 | 28,800 | 4.23 | 25,200 | 3.71 | 0.45 | 0.50 |
| 15 | 13-Mar | 197.00 | 198.00 | 186.15 | 186.15 | 190.27 | -5.00 | 243.74 | 28,400 | 4.18 | 26,400 | 3.88 | 0.50 | 0.52 |
| 16 | 12-Mar | 194.00 | 198.95 | 186.00 | 195.95 | 193.58 | 0.13 | 256.58 | 36,000 | 5.29 | 34,000 | 5.00 | 0.66 | 0.67 |
| 17 | 11-Mar | 184.00 | 202.50 | 183.25 | 195.70 | 194.69 | 1.45 | 256.25 | 41,200 | 6.06 | 37,600 | 5.53 | 0.73 | 0.74 |
| 18 | 10-Mar | 205.60 | 205.60 | 190.00 | 192.90 | 203.13 | -1.51 | 252.58 | 38,000 | 5.59 | 36,400 | 5.35 | 0.74 | 0.72 |
| 19 | 07-Mar | 195.00 | 195.85 | 195.00 | 195.85 | 195.76 | 4.99 | 256.45 | 7,200 | 1.06 | 7,200 | 1.06 | 0.14 | 0.14 |
| 20 | 06-Mar | 182.00 | 186.55 | 182.00 | 186.55 | 185.50 | 4.98 | 244.27 | 6,800 | 1.00 | 6,800 | 1.00 | 0.13 | 0.13 |
| 21 | 05-Mar | 170.95 | 179.45 | 164.10 | 177.70 | 176.16 | 3.95 | 232.68 | 43,200 | 6.35 | 39,600 | 5.82 | 0.70 | 0.78 |
| 22 | 04-Mar | 171.00 | 188.90 | 170.95 | 170.95 | 176.95 | -5.00 | 223.84 | 47,200 | 6.94 | 43,200 | 6.35 | 0.76 | 0.85 |
| 23 | 03-Mar | 179.95 | 185.15 | 179.95 | 179.95 | 181.36 | -4.99 | 235.63 | 74,800 | 11.00 | 72,800 | 10.70 | 1.32 | 1.44 |
| 24 | 28-Feb | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -4.99 | 248.00 | 12,400 | 1.82 | 12,400 | 1.82 | 0.23 | 0.25 |
| 25 | 27-Feb | 199.35 | 205.00 | 199.35 | 199.35 | 200.04 | -4.98 | 261.03 | 31,200 | 4.59 | 30,800 | 4.53 | 0.62 | 0.61 |
| 26 | 25-Feb | 209.80 | 231.70 | 209.80 | 209.80 | 213.87 | -4.98 | 274.71 | 72,800 | 10.70 | 66,400 | 9.76 | 1.42 | 1.31 |
| 27 | 24-Feb | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -4.99 | 289.12 | 4,400 | 0.65 | 4,400 | 0.65 | 0.10 | 0.09 |
| 28 | 21-Feb | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.00 | 304.30 | 2,800 | 0.41 | 2,800 | 0.41 | 0.07 | 0.06 |
| 29 | 20-Feb | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | -1.98 | 310.52 | 4,000 | 0.59 | 4,000 | 0.59 | 0.09 | 0.08 |
| 30 | 19-Feb | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | -1.99 | 316.81 | 1,600 | 0.24 | 1,600 | 0.24 | 0.04 | 0.03 |
| 31 | 18-Feb | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | -1.99 | 323.23 | 800 | 0.12 | 800 | 0.12 | 0.02 | 0.02 |
| 32 | 17-Feb | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | -1.98 | 329.77 | 1,600 | 0.24 | 1,600 | 0.24 | 0.04 | 0.03 |
| 33 | 14-Feb | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | -2.00 | 336.45 | 800 | 0.12 | 800 | 0.12 | 0.02 | 0.02 |
| 34 | 13-Feb | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -2.00 | 343.32 | 4,400 | 0.65 | 4,400 | 0.65 | 0.12 | 0.09 |
| 35 | 12-Feb | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | -2.00 | 350.33 | 1,600 | 0.24 | 1,600 | 0.24 | 0.04 | 0.03 |
| 36 | 11-Feb | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -1.99 | 357.00 | 400 | 0.06 | 400 | 0.06 | 0.00 | 0.01 |
| 37 | 10-Feb | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | -1.99 | 364.73 | 1,200 | 0.18 | 1,200 | 0.18 | 0.03 | 0.02 |
| 38 | 07-Feb | 284.25 | 284.25 | 284.20 | 284.20 | 284.21 | -2.00 | 372.13 | 6,800 | 1.00 | 6,800 | 1.00 | 0.19 | 0.13 |
| 39 | 06-Feb | 295.00 | 295.00 | 290.00 | 290.00 | 292.08 | -1.99 | 379.00 | 4,800 | 0.71 | 4,800 | 0.71 | 0.14 | 0.09 |
| 40 | 05-Feb | 294.90 | 295.90 | 294.90 | 295.90 | 295.67 | 2.00 | 387.45 | 7,600 | 1.12 | 6,000 | 0.88 | 0.18 | 0.12 |
| 41 | 04-Feb | 290.60 | 290.60 | 290.10 | 290.10 | 290.17 | -1.99 | 379.86 | 13,600 | 2.00 | 13,600 | 2.00 | 0.39 | 0.27 |
| 42 | 03-Feb | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99 | 387.00 | 20,400 | 3.00 | 20,400 | 3.00 | 0.00 | 0.40 |
| 43 | 01-Feb | 307.75 | 307.75 | 302.00 | 302.00 | 304.61 | -0.31 | 395.00 | 7,200 | 1.06 | 7,200 | 1.06 | 0.22 | 0.14 |
| 44 | 31-Jan | 291.10 | 302.95 | 291.10 | 302.95 | 294.18 | 1.99 | 396.68 | 46,400 | 6.82 | 46,400 | 6.82 | 1.36 | 0.92 |
| 45 | 30-Jan | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | -2.00 | 388.96 | 800 | 0.12 | 800 | 0.12 | 0.02 | 0.02 |
| 46 | 29-Jan | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | -1.99 | 396.88 | 3,600 | 0.53 | 3,600 | 0.53 | 0.11 | 0.07 |
| 47 | 28-Jan | 309.25 | 309.25 | 309.25 | 309.25 | 309.25 | -2.00 | 404.93 | 800 | 0.12 | 800 | 0.12 | 0.02 | 0.02 |
| 48 | 27-Jan | 316.00 | 316.00 | 315.55 | 315.55 | 315.70 | -1.99 | 413.18 | 1,200 | 0.18 | 1,200 | 0.18 | 0.04 | 0.02 |
| 49 | 24-Jan | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | -1.99 | 421.56 | 2,800 | 0.41 | 2,800 | 0.41 | 0.09 | 0.06 |
| 50 | 23-Jan | 328.50 | 330.50 | 328.50 | 328.50 | 329.10 | -2.04 | 430.14 | 8,000 | 1.18 | 8,000 | 1.18 | 0.26 | 0.16 |
| 51 | 22-Jan | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | -2.04 | 438.91 | 3,200 | 0.47 | 3,200 | 0.47 | 0.11 | 0.06 |
| 52 | 21-Jan | 344.55 | 344.55 | 342.05 | 342.05 | 342.13 | -2.03 | 447.88 | 12,400 | 1.82 | 12,400 | 1.82 | 0.42 | 0.25 |
| 53 | 20-Jan | 350.00 | 350.00 | 349.00 | 349.00 | 349.71 | -1.38 | 456.00 | 9,600 | 1.41 | 9,600 | 1.41 | 0.34 | 0.19 |
| 54 | 17-Jan | 367.90 | 367.90 | 353.80 | 353.80 | 356.16 | -2.04 | 463.27 | 14,400 | 2.12 | 13,600 | 2.00 | 0.48 | 0.27 |
| 55 | 16-Jan | 360.15 | 361.00 | 360.15 | 361.00 | 360.21 | -1.80 | 472.00 | 10,800 | 1.59 | 10,800 | 1.59 | 0.39 | 0.21 |
| 56 | 15-Jan | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -2.04 | 481.20 | 3,600 | 0.53 | 3,600 | 0.53 | 0.13 | 0.07 |
| 57 | 14-Jan | 375.00 | 376.00 | 375.00 | 375.00 | 375.11 | -2.04 | 491.00 | 3,600 | 0.53 | 3,600 | 0.53 | 0.14 | 0.07 |
| 58 | 13-Jan | 399.95 | 399.95 | 382.65 | 382.65 | 387.01 | -5.25 | 501.04 | 20,000 | 2.94 | 18,000 | 2.65 | 0.70 | 0.36 |
| 59 | 10-Jan | 406.90 | 410.00 | 388.00 | 402.75 | 398.58 | -1.03 | 527.36 | 39,600 | 5.82 | 37,600 | 5.53 | 1.50 | 0.74 |
| 60 | 09-Jan | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 4.76 | 532.79 | 22,800 | 3.35 | 22,800 | 3.35 | 0.93 | 0.45 |
| 61 | 08-Jan | 383.00 | 387.55 | 382.95 | 387.55 | 386.57 | 4.76 | 507.46 | 17,600 | 2.59 | 17,200 | 2.53 | 0.66 | 0.34 |
| 62 | 07-Jan | 358.95 | 369.10 | 356.00 | 369.10 | 365.27 | 4.75 | 483.30 | 18,800 | 2.76 | 16,800 | 2.47 | 0.61 | 0.33 |
| 63 | 06-Jan | 360.00 | 363.55 | 350.70 | 351.55 | 359.90 | 1.51 | 460.32 | 45,600 | 6.70 | 41,600 | 6.12 | 1.50 | 0.82 |
| 64 | 03-Jan | 362.00 | 367.35 | 342.55 | 346.25 | 351.50 | -4.12 | 453.38 | 43,200 | 6.35 | 40,000 | 5.88 | 1.41 | 0.79 |
| 65 | 02-Jan | 361.15 | 368.00 | 357.65 | 360.50 | 363.13 | 0.90 | 472.04 | 17,200 | 2.53 | 14,800 | 2.18 | 0.54 | 0.29 |
| 66 | 01-Jan | 349.45 | 361.65 | 345.55 | 357.25 | 355.22 | 3.55 | 467.78 | 13,600 | 2.00 | 12,800 | 1.88 | 0.45 | 0.25 |
| 67 | 31-Dec | 354.05 | 354.05 | 340.40 | 344.55 | 345.12 | -2.76 | 451.15 | 12,400 | 1.82 | 11,200 | 1.65 | 0.39 | 0.22 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP