| Macro-sector: Information Technology | Band: 5 | High52 Price: 539.95 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 150.15 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 13,196,238 | Low52 Date: 01-Apr-2025 | SHP: 60.82 / 0.15 / 0.44 / 38.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 410.0 / 155.7 | Month: 230.95 / 176.7 | Week: 189.65 / 176.0 | Day: 187.8 / 178.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 178.15 | 187.80 | 178.15 | 180.10 | 182.88 | -1.26 | 237.66 | 14,000 | 8.74 | 12,800 | 8.00 | 0.23 | 25 |
| 2 | 26-Aug | 180.75 | 186.60 | 176.10 | 182.40 | 181.55 | -0.90 | 240.70 | 14,800 | 9.24 | 11,600 | 7.25 | 0.21 | 23 |
| 3 | 25-Aug | 185.25 | 191.30 | 181.10 | 184.05 | 184.63 | -0.65 | 242.88 | 10,400 | 6.50 | 7,200 | 4.50 | 0.13 | 14 |
| 4 | 22-Aug | 196.40 | 196.40 | 185.00 | 185.25 | 190.86 | -1.62 | 244.46 | 19,200 | 11.99 | 14,800 | 9.24 | 0.28 | 29 |
| 5 | 21-Aug | 180.00 | 188.30 | 179.00 | 188.30 | 186.84 | 4.99 | 248.49 | 15,200 | 9.49 | 15,200 | 9.49 | 0.28 | 30 |
| 6 | 20-Aug | 182.95 | 182.95 | 178.60 | 179.35 | 179.36 | -0.06 | 236.67 | 6,400 | 4.00 | 5,600 | 3.50 | 0.10 | 11 |
| 7 | 19-Aug | 180.05 | 182.00 | 179.00 | 179.45 | 180.30 | -0.33 | 236.81 | 7,200 | 4.50 | 6,800 | 4.25 | 0.12 | 13 |
| 8 | 18-Aug | 182.85 | 183.40 | 178.05 | 180.05 | 181.45 | 1.78 | 237.60 | 5,600 | 3.50 | 5,200 | 3.25 | 0.09 | 10 |
| 9 | 14-Aug | 180.15 | 185.50 | 176.00 | 176.90 | 178.45 | -3.41 | 233.44 | 12,400 | 7.75 | 10,800 | 6.75 | 0.19 | 21 |
| 10 | 13-Aug | 186.70 | 189.65 | 180.25 | 183.15 | 185.09 | -1.43 | 241.69 | 9,200 | 5.75 | 8,000 | 5.00 | 0.15 | 16 |
| 11 | 12-Aug | 180.05 | 186.00 | 180.00 | 185.80 | 183.75 | 4.88 | 245.19 | 6,800 | 4.25 | 5,600 | 3.50 | 0.10 | 11 |
| 12 | 11-Aug | 177.10 | 181.00 | 177.00 | 177.15 | 178.55 | -2.72 | 233.77 | 9,200 | 5.75 | 8,000 | 5.00 | 0.14 | 16 |
| 13 | 08-Aug | 178.00 | 187.25 | 178.00 | 182.10 | 183.34 | 2.10 | 240.30 | 9,600 | 6.00 | 8,400 | 5.25 | 0.15 | 16 |
| 14 | 07-Aug | 185.95 | 185.95 | 177.00 | 178.35 | 179.79 | -4.09 | 235.35 | 17,200 | 10.74 | 16,800 | 10.49 | 0.30 | 33 |
| 15 | 06-Aug | 185.00 | 185.95 | 181.00 | 185.95 | 183.09 | -0.61 | 245.38 | 6,000 | 3.75 | 5,200 | 3.25 | 0.10 | 10 |
| 16 | 05-Aug | 193.95 | 194.00 | 187.00 | 187.10 | 190.55 | -3.01 | 246.90 | 5,200 | 3.25 | 4,800 | 3.00 | 0.09 | 9 |
| 17 | 04-Aug | 194.95 | 194.95 | 188.40 | 192.90 | 192.43 | 3.13 | 254.56 | 18,400 | 11.49 | 17,600 | 10.99 | 0.34 | 34 |
| 18 | 01-Aug | 190.50 | 191.00 | 185.75 | 187.05 | 188.22 | -3.83 | 246.84 | 10,400 | 6.50 | 9,600 | 6.00 | 0.18 | 19 |
| 19 | 31-Jul | 193.85 | 194.75 | 187.70 | 194.50 | 191.28 | 4.60 | 256.67 | 23,200 | 14.49 | 19,200 | 11.99 | 0.37 | 38 |
| 20 | 30-Jul | 178.75 | 185.95 | 178.65 | 185.95 | 183.46 | 5.00 | 245.38 | 8,400 | 5.25 | 8,000 | 5.00 | 0.15 | 16 |
| 21 | 29-Jul | 186.00 | 186.00 | 176.70 | 177.10 | 177.81 | -4.78 | 233.71 | 38,400 | 23.99 | 36,400 | 22.74 | 0.65 | 71 |
| 22 | 28-Jul | 188.55 | 189.10 | 185.00 | 186.00 | 187.84 | -1.61 | 245.00 | 13,200 | 8.24 | 12,800 | 8.00 | 0.24 | 25 |
| 23 | 25-Jul | 187.10 | 195.80 | 184.00 | 189.05 | 187.73 | -1.69 | 249.47 | 34,000 | 21.24 | 30,800 | 19.24 | 0.58 | 60 |
| 24 | 24-Jul | 198.00 | 198.00 | 190.00 | 192.30 | 193.07 | -3.85 | 253.76 | 22,800 | 14.24 | 22,800 | 14.24 | 0.44 | 45 |
| 25 | 23-Jul | 200.95 | 202.00 | 196.50 | 200.00 | 199.69 | -1.79 | 263.00 | 21,600 | 13.49 | 21,200 | 13.24 | 0.42 | 42 |
| 26 | 22-Jul | 210.95 | 210.95 | 203.60 | 203.65 | 206.44 | -4.28 | 268.74 | 12,400 | 7.75 | 12,000 | 7.50 | 0.25 | 24 |
| 27 | 21-Jul | 216.90 | 216.90 | 202.75 | 212.75 | 211.13 | 1.92 | 280.75 | 23,600 | 14.74 | 22,000 | 13.74 | 0.46 | 43 |
| 28 | 18-Jul | 216.50 | 216.50 | 207.15 | 208.75 | 209.12 | -1.90 | 275.47 | 11,600 | 7.25 | 11,600 | 7.25 | 0.24 | 23 |
| 29 | 17-Jul | 222.00 | 222.00 | 209.20 | 212.80 | 215.01 | -2.47 | 280.82 | 9,600 | 6.00 | 9,200 | 5.75 | 0.20 | 18 |
| 30 | 16-Jul | 214.90 | 220.55 | 207.50 | 218.20 | 215.78 | 3.88 | 287.94 | 13,600 | 8.49 | 12,400 | 7.75 | 0.27 | 24 |
| 31 | 15-Jul | 201.25 | 210.60 | 201.15 | 210.05 | 201.61 | -0.78 | 277.19 | 33,600 | 20.99 | 26,000 | 16.24 | 0.52 | 51 |
| 32 | 14-Jul | 212.85 | 212.85 | 211.70 | 211.70 | 211.83 | -5.00 | 279.36 | 8,000 | 5.00 | 8,000 | 5.00 | 0.17 | 16 |
| 33 | 11-Jul | 225.00 | 228.50 | 216.00 | 222.85 | 220.64 | -1.50 | 294.08 | 16,400 | 10.24 | 15,200 | 9.49 | 0.34 | 30 |
| 34 | 10-Jul | 215.95 | 227.55 | 215.95 | 226.25 | 226.46 | 4.38 | 298.56 | 25,600 | 15.99 | 25,200 | 15.74 | 0.57 | 49 |
| 35 | 09-Jul | 224.00 | 230.95 | 214.45 | 216.75 | 216.49 | -3.97 | 286.03 | 15,600 | 9.74 | 15,200 | 9.49 | 0.33 | 30 |
| 36 | 08-Jul | 216.80 | 225.85 | 216.15 | 225.70 | 225.25 | 4.93 | 297.84 | 23,600 | 14.74 | 22,800 | 14.24 | 0.51 | 45 |
| 37 | 07-Jul | 214.85 | 215.10 | 205.50 | 215.10 | 212.72 | 4.98 | 283.85 | 16,000 | 9.99 | 16,000 | 9.99 | 0.34 | 31 |
| 38 | 04-Jul | 200.85 | 204.90 | 200.85 | 204.90 | 201.67 | 1.99 | 270.39 | 8,800 | 5.50 | 8,400 | 5.25 | 0.17 | 16 |
| 39 | 03-Jul | 194.00 | 200.90 | 194.00 | 200.90 | 200.18 | 1.98 | 265.11 | 8,000 | 5.00 | 6,400 | 4.00 | 0.13 | 13 |
| 40 | 02-Jul | 189.55 | 197.00 | 189.55 | 197.00 | 191.47 | 1.97 | 259.00 | 10,000 | 6.25 | 10,000 | 6.25 | 0.19 | 20 |
| 41 | 01-Jul | 197.15 | 197.15 | 193.20 | 193.20 | 195.32 | -2.00 | 254.95 | 11,200 | 7.00 | 11,200 | 7.00 | 0.22 | 22 |
| 42 | 30-Jun | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | 1.99 | 260.16 | 10,400 | 6.50 | 10,400 | 6.50 | 0.21 | 20 |
| 43 | 27-Jun | 193.35 | 193.50 | 193.30 | 193.30 | 193.32 | -2.00 | 255.08 | 10,000 | 6.25 | 9,600 | 6.00 | 0.19 | 19 |
| 44 | 26-Jun | 201.25 | 201.25 | 197.25 | 197.25 | 197.92 | -1.99 | 260.30 | 9,600 | 6.00 | 9,600 | 6.00 | 0.19 | 19 |
| 45 | 25-Jun | 205.75 | 205.75 | 201.20 | 201.25 | 202.79 | -1.76 | 265.57 | 5,600 | 3.50 | 5,600 | 3.50 | 0.11 | 11 |
| 46 | 24-Jun | 208.00 | 208.00 | 204.85 | 204.85 | 205.15 | -1.99 | 270.32 | 9,600 | 6.00 | 9,600 | 6.00 | 0.20 | 19 |
| 47 | 23-Jun | 208.65 | 209.00 | 208.65 | 209.00 | 208.87 | 1.98 | 275.00 | 30,000 | 18.74 | 29,200 | 18.24 | 0.61 | 58 |
| 48 | 20-Jun | 196.95 | 204.95 | 196.95 | 204.95 | 200.15 | 1.99 | 270.46 | 14,000 | 8.74 | 13,200 | 8.24 | 0.26 | 26 |
| 49 | 19-Jun | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | -2.00 | 265.18 | 10,400 | 6.50 | 10,400 | 6.50 | 0.21 | 21 |
| 50 | 18-Jun | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | -1.98 | 270.59 | 21,600 | 13.49 | 21,200 | 13.24 | 0.43 | 42 |
| 51 | 17-Jun | 208.45 | 209.20 | 208.45 | 209.20 | 208.64 | -1.65 | 276.07 | 17,600 | 10.99 | 17,600 | 10.99 | 0.37 | 35 |
| 52 | 16-Jun | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -1.98 | 280.68 | 5,200 | 3.25 | 5,200 | 3.25 | 0.11 | 10 |
| 53 | 13-Jun | 217.40 | 217.40 | 213.05 | 217.00 | 215.67 | -0.18 | 286.00 | 18,800 | 11.74 | 18,400 | 11.49 | 0.40 | 36 |
| 54 | 12-Jun | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -1.98 | 286.89 | 27,600 | 17.24 | 27,600 | 17.24 | 0.60 | 55 |
| 55 | 11-Jun | 230.70 | 230.80 | 221.80 | 221.80 | 225.98 | -1.99 | 292.69 | 34,400 | 21.49 | 34,000 | 21.24 | 0.77 | 67 |
| 56 | 10-Jun | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.98 | 298.63 | 47,200 | 29.48 | 46,800 | 29.23 | 1.06 | 92 |
| 57 | 09-Jun | 221.95 | 221.95 | 221.90 | 221.90 | 221.93 | 1.98 | 292.82 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 3 |
| 58 | 06-Jun | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 1.99 | 287.15 | 2,800 | 1.75 | 2,800 | 1.75 | 0.06 | 6 |
| 59 | 05-Jun | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 1.98 | 281.54 | 4,000 | 2.50 | 4,000 | 2.50 | 0.09 | 8 |
| 60 | 04-Jun | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 2.00 | 276.07 | 8,400 | 5.25 | 8,400 | 5.25 | 0.18 | 17 |
| 61 | 03-Jun | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 1.99 | 270.65 | 8,400 | 5.25 | 8,400 | 5.25 | 0.17 | 17 |
| 62 | 02-Jun | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 4.99 | 265.38 | 10,000 | 6.25 | 10,000 | 6.25 | 0.20 | 20 |
| 63 | 30-May | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 4.99 | 252.77 | 3,200 | 2.00 | 3,200 | 2.00 | 0.06 | 6 |
| 64 | 29-May | 180.75 | 182.45 | 180.75 | 182.45 | 182.30 | 4.98 | 240.77 | 18,400 | 11.49 | 18,400 | 11.49 | 0.34 | 36 |
| 65 | 28-May | 175.00 | 183.75 | 173.00 | 173.80 | 178.11 | -2.00 | 229.35 | 19,600 | 12.24 | 18,800 | 11.74 | 0.33 | 37 |
| 66 | 27-May | 175.00 | 180.20 | 173.50 | 177.35 | 178.56 | 3.32 | 234.04 | 23,600 | 14.74 | 20,800 | 12.99 | 0.37 | 41 |
| 67 | 26-May | 167.00 | 171.65 | 166.95 | 171.65 | 170.29 | 4.98 | 226.51 | 16,000 | 9.99 | 16,000 | 9.99 | 0.27 | 32 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP