| Macro-sector: Information Technology | Band: 5 | High52 Price: 483.05 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 11-Nov-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: 60.09 / 0.12 / 0.41 / 39.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 410.0 / 155.7 | Month: 274.0 / 176.2 | Week: 244.8 / 218.3 | Day: 207.8 / 202.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.00 | 207.80 | 202.25 | 204.85 | 204.82 | -1.09 | 270.32 | 10,400 | 2.00 | 9,200 | 1.92 | 0.19 | 18 |
| 2 | 11-Nov | 206.00 | 207.50 | 201.05 | 207.10 | 203.74 | 1.79 | 273.29 | 14,400 | 2.77 | 11,600 | 2.42 | 0.24 | 23 |
| 3 | 10-Nov | 210.00 | 210.00 | 202.50 | 203.45 | 204.55 | -4.03 | 268.48 | 20,400 | 3.92 | 15,600 | 3.25 | 0.32 | 31 |
| 4 | 07-Nov | 202.00 | 212.70 | 202.00 | 212.00 | 208.81 | 2.96 | 279.00 | 15,200 | 2.92 | 13,600 | 2.83 | 0.28 | 27 |
| 5 | 06-Nov | 208.00 | 212.70 | 203.00 | 205.90 | 205.05 | -3.20 | 271.71 | 33,600 | 6.46 | 23,600 | 4.92 | 0.48 | 46 |
| 6 | 04-Nov | 216.25 | 220.00 | 211.00 | 212.70 | 215.24 | -3.19 | 280.68 | 26,800 | 5.15 | 20,800 | 4.33 | 0.45 | 41 |
| 7 | 03-Nov | 222.00 | 222.55 | 216.25 | 219.70 | 219.40 | -2.44 | 289.92 | 16,000 | 3.08 | 12,000 | 2.50 | 0.26 | 24 |
| 8 | 31-Oct | 224.00 | 226.00 | 220.00 | 225.20 | 222.32 | 2.18 | 297.18 | 11,200 | 2.15 | 10,400 | 2.17 | 0.23 | 20 |
| 9 | 30-Oct | 218.30 | 224.80 | 218.30 | 220.40 | 221.65 | -2.48 | 290.85 | 37,200 | 7.15 | 27,200 | 5.67 | 0.60 | 53 |
| 10 | 29-Oct | 244.80 | 244.80 | 225.00 | 226.00 | 229.67 | -3.69 | 298.00 | 34,400 | 6.61 | 22,800 | 4.75 | 0.52 | 45 |
| 11 | 28-Oct | 228.00 | 234.65 | 228.00 | 234.65 | 233.12 | 4.99 | 309.65 | 14,000 | 2.69 | 14,000 | 2.92 | 0.33 | 27 |
| 12 | 27-Oct | 223.50 | 233.70 | 220.00 | 223.50 | 224.07 | -2.36 | 294.94 | 14,400 | 2.77 | 10,800 | 2.25 | 0.24 | 21 |
| 13 | 24-Oct | 240.65 | 244.95 | 228.65 | 228.90 | 233.11 | -4.88 | 302.06 | 22,800 | 4.38 | 16,800 | 3.50 | 0.39 | 33 |
| 14 | 23-Oct | 235.00 | 240.80 | 226.45 | 240.65 | 237.16 | 4.93 | 317.57 | 34,800 | 6.69 | 26,000 | 5.42 | 0.62 | 51 |
| 15 | 21-Oct | 224.95 | 229.35 | 224.95 | 229.35 | 228.63 | 4.99 | 302.66 | 13,600 | 2.61 | 12,000 | 2.50 | 0.27 | 24 |
| 16 | 20-Oct | 221.00 | 231.90 | 214.55 | 218.45 | 221.43 | -1.55 | 288.27 | 30,000 | 5.77 | 17,600 | 3.67 | 0.39 | 35 |
| 17 | 17-Oct | 231.55 | 231.55 | 220.00 | 221.90 | 224.58 | -4.17 | 292.82 | 19,600 | 3.77 | 14,000 | 2.92 | 0.31 | 27 |
| 18 | 16-Oct | 222.00 | 232.70 | 220.60 | 231.55 | 225.77 | 3.62 | 305.56 | 60,800 | 11.69 | 43,200 | 9.00 | 0.98 | 85 |
| 19 | 15-Oct | 232.00 | 243.00 | 220.30 | 223.45 | 228.47 | -3.64 | 294.87 | 72,400 | 13.92 | 38,800 | 8.08 | 0.89 | 76 |
| 20 | 14-Oct | 244.00 | 252.30 | 231.90 | 231.90 | 237.05 | -5.00 | 306.02 | 30,800 | 5.92 | 22,800 | 4.75 | 0.54 | 45 |
| 21 | 13-Oct | 255.00 | 255.00 | 243.55 | 244.10 | 245.18 | -4.78 | 322.12 | 50,000 | 9.61 | 36,000 | 7.50 | 0.88 | 71 |
| 22 | 10-Oct | 260.00 | 262.05 | 256.35 | 256.35 | 258.27 | -5.00 | 338.29 | 42,000 | 8.08 | 35,200 | 7.33 | 0.91 | 69 |
| 23 | 09-Oct | 263.00 | 271.65 | 262.00 | 269.85 | 267.81 | 3.57 | 356.10 | 25,600 | 4.92 | 20,000 | 4.17 | 0.54 | 39 |
| 24 | 08-Oct | 248.45 | 260.85 | 241.70 | 260.55 | 258.91 | 4.87 | 343.83 | 43,200 | 8.31 | 27,200 | 5.67 | 0.70 | 53 |
| 25 | 07-Oct | 253.00 | 256.00 | 247.65 | 248.45 | 249.90 | -4.68 | 327.86 | 36,000 | 6.92 | 24,000 | 5.00 | 0.60 | 47 |
| 26 | 06-Oct | 272.00 | 280.00 | 257.30 | 260.65 | 271.72 | -3.14 | 343.96 | 49,200 | 9.46 | 37,600 | 7.83 | 1.02 | 74 |
| 27 | 03-Oct | 277.80 | 277.80 | 262.00 | 269.10 | 272.98 | 1.47 | 355.11 | 68,800 | 13.23 | 50,800 | 10.58 | 1.39 | 100 |
| 28 | 01-Oct | 243.25 | 265.20 | 240.00 | 265.20 | 253.70 | 4.99 | 349.96 | 95,200 | 18.30 | 61,200 | 12.75 | 1.55 | 120 |
| 29 | 30-Sep | 273.00 | 274.00 | 251.65 | 252.60 | 254.78 | -4.64 | 333.34 | 138,400 | 26.61 | 69,200 | 14.41 | 1.76 | 136 |
| 30 | 29-Sep | 264.90 | 264.90 | 260.00 | 264.90 | 264.67 | 4.99 | 349.57 | 168,800 | 32.46 | 98,000 | 20.41 | 2.59 | 192 |
| 31 | 26-Sep | 252.75 | 252.75 | 242.00 | 252.30 | 252.29 | 4.80 | 332.94 | 380,400 | 73.14 | 207,600 | 43.24 | 5.24 | 408 |
| 32 | 25-Sep | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 4.99 | 317.70 | 24,800 | 4.77 | 24,800 | 5.17 | 0.60 | 49 |
| 33 | 24-Sep | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 4.99 | 302.59 | 19,600 | 3.77 | 19,600 | 4.08 | 0.45 | 38 |
| 34 | 23-Sep | 208.00 | 218.40 | 205.20 | 218.40 | 212.65 | 5.00 | 288.21 | 28,800 | 5.54 | 25,600 | 5.33 | 0.54 | 50 |
| 35 | 22-Sep | 208.00 | 214.00 | 204.75 | 208.00 | 207.33 | -0.31 | 274.00 | 53,600 | 10.31 | 48,400 | 10.08 | 1.00 | 95 |
| 36 | 19-Sep | 211.50 | 211.50 | 202.00 | 208.65 | 205.92 | 1.78 | 275.34 | 17,200 | 3.31 | 13,200 | 2.75 | 0.27 | 26 |
| 37 | 18-Sep | 207.00 | 207.95 | 203.00 | 205.00 | 205.92 | 0.00 | 270.00 | 11,200 | 2.15 | 10,400 | 2.17 | 0.21 | 20 |
| 38 | 17-Sep | 214.90 | 214.90 | 202.50 | 205.00 | 205.11 | -2.45 | 270.00 | 16,400 | 3.15 | 13,200 | 2.75 | 0.27 | 26 |
| 39 | 16-Sep | 209.00 | 213.00 | 202.45 | 210.15 | 208.08 | 3.52 | 277.32 | 26,000 | 5.00 | 15,200 | 3.17 | 0.32 | 30 |
| 40 | 15-Sep | 201.05 | 207.80 | 196.00 | 203.00 | 199.48 | -0.12 | 267.00 | 12,400 | 2.38 | 10,800 | 2.25 | 0.22 | 21 |
| 41 | 12-Sep | 215.00 | 215.00 | 202.30 | 203.25 | 205.44 | -4.56 | 268.21 | 31,200 | 6.00 | 26,400 | 5.50 | 0.54 | 52 |
| 42 | 11-Sep | 210.00 | 213.00 | 203.60 | 212.95 | 208.32 | 1.24 | 281.01 | 10,400 | 2.00 | 9,200 | 1.92 | 0.19 | 18 |
| 43 | 10-Sep | 205.50 | 213.00 | 205.10 | 210.35 | 208.38 | 2.53 | 277.58 | 18,400 | 3.54 | 16,400 | 3.42 | 0.34 | 32 |
| 44 | 09-Sep | 219.00 | 220.30 | 200.00 | 205.15 | 212.64 | -2.24 | 270.72 | 96,000 | 18.46 | 91,200 | 19.00 | 1.94 | 179 |
| 45 | 08-Sep | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 4.98 | 276.92 | 19,600 | 3.77 | 19,600 | 4.08 | 0.41 | 38 |
| 46 | 05-Sep | 199.80 | 199.90 | 194.25 | 199.90 | 199.73 | 4.99 | 263.79 | 23,200 | 4.46 | 23,200 | 4.83 | 0.46 | 46 |
| 47 | 04-Sep | 185.00 | 190.40 | 185.00 | 190.40 | 189.24 | 4.99 | 251.26 | 25,200 | 4.85 | 25,200 | 5.25 | 0.48 | 49 |
| 48 | 03-Sep | 180.00 | 181.65 | 178.05 | 181.35 | 180.35 | 1.31 | 239.31 | 12,400 | 2.38 | 12,000 | 2.50 | 0.22 | 24 |
| 49 | 02-Sep | 180.00 | 185.70 | 177.75 | 179.00 | 179.97 | 0.70 | 236.00 | 20,400 | 3.92 | 18,800 | 3.92 | 0.34 | 37 |
| 50 | 01-Sep | 183.00 | 183.00 | 176.20 | 177.75 | 179.52 | -1.30 | 234.56 | 8,400 | 1.62 | 8,400 | 1.75 | 0.15 | 16 |
| 51 | 29-Aug | 182.70 | 182.70 | 179.00 | 180.10 | 180.81 | 0.00 | 237.66 | 6,800 | 1.31 | 6,800 | 1.42 | 0.12 | 13 |
| 52 | 28-Aug | 178.15 | 187.80 | 178.15 | 180.10 | 182.88 | -1.26 | 237.66 | 14,000 | 2.69 | 12,800 | 2.67 | 0.23 | 25 |
| 53 | 26-Aug | 180.75 | 186.60 | 176.10 | 182.40 | 181.55 | -0.90 | 240.70 | 14,800 | 2.85 | 11,600 | 2.42 | 0.21 | 23 |
| 54 | 25-Aug | 185.25 | 191.30 | 181.10 | 184.05 | 184.63 | -0.65 | 242.88 | 10,400 | 2.00 | 7,200 | 1.50 | 0.13 | 14 |
| 55 | 22-Aug | 196.40 | 196.40 | 185.00 | 185.25 | 190.86 | -1.62 | 244.46 | 19,200 | 3.69 | 14,800 | 3.08 | 0.28 | 29 |
| 56 | 21-Aug | 180.00 | 188.30 | 179.00 | 188.30 | 186.84 | 4.99 | 248.49 | 15,200 | 2.92 | 15,200 | 3.17 | 0.28 | 30 |
| 57 | 20-Aug | 182.95 | 182.95 | 178.60 | 179.35 | 179.36 | -0.06 | 236.67 | 6,400 | 1.23 | 5,600 | 1.17 | 0.10 | 11 |
| 58 | 19-Aug | 180.05 | 182.00 | 179.00 | 179.45 | 180.30 | -0.33 | 236.81 | 7,200 | 1.38 | 6,800 | 1.42 | 0.12 | 13 |
| 59 | 18-Aug | 182.85 | 183.40 | 178.05 | 180.05 | 181.45 | 1.78 | 237.60 | 5,600 | 1.08 | 5,200 | 1.08 | 0.09 | 10 |
| 60 | 14-Aug | 180.15 | 185.50 | 176.00 | 176.90 | 178.45 | -3.41 | 233.44 | 12,400 | 2.38 | 10,800 | 2.25 | 0.19 | 21 |
| 61 | 13-Aug | 186.70 | 189.65 | 180.25 | 183.15 | 185.09 | -1.43 | 241.69 | 9,200 | 1.77 | 8,000 | 1.67 | 0.15 | 16 |
| 62 | 12-Aug | 180.05 | 186.00 | 180.00 | 185.80 | 183.75 | 4.88 | 245.19 | 6,800 | 1.31 | 5,600 | 1.17 | 0.10 | 11 |
| 63 | 11-Aug | 177.10 | 181.00 | 177.00 | 177.15 | 178.55 | -2.72 | 233.77 | 9,200 | 1.77 | 8,000 | 1.67 | 0.14 | 16 |
| 64 | 08-Aug | 178.00 | 187.25 | 178.00 | 182.10 | 183.34 | 2.10 | 240.30 | 9,600 | 1.85 | 8,400 | 1.75 | 0.15 | 16 |
| 65 | 07-Aug | 185.95 | 185.95 | 177.00 | 178.35 | 179.79 | -4.09 | 235.35 | 17,200 | 3.31 | 16,800 | 3.50 | 0.30 | 33 |
| 66 | 06-Aug | 185.00 | 185.95 | 181.00 | 185.95 | 183.09 | -0.61 | 245.38 | 6,000 | 1.15 | 5,200 | 1.08 | 0.10 | 10 |
| 67 | 05-Aug | 193.95 | 194.00 | 187.00 | 187.10 | 190.55 | -3.01 | 246.90 | 5,200 | 1.00 | 4,800 | 1.00 | 0.09 | 9 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG