| Macro-sector: Information Technology | Band: 20 | High52 Price: 288.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 129.98 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 192,123,165 | Low52 Date: 07-Apr-2025 | SHP: 41.65 / 0.81 / 0.0 / 57.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.9 / 136.74 | Month: 279.64 / 169.0 | Week: 273.0 / 248.0 | Day: 235.0 / 227.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 228.10 | 235.00 | 227.90 | 232.60 | 232.52 | 2.51 | 4,468.78 | 1,596,488 | 5.40 | 601,758 | 4.13 | 13.99 | 55 |
| 2 | 11-Nov | 231.00 | 231.00 | 225.00 | 226.90 | 226.61 | -1.37 | 4,359.27 | 1,436,298 | 4.86 | 697,034 | 4.78 | 15.80 | 66 |
| 3 | 10-Nov | 238.35 | 238.35 | 228.75 | 230.05 | 231.48 | -1.58 | 4,419.79 | 1,261,727 | 4.27 | 567,511 | 3.89 | 13.14 | 54 |
| 4 | 07-Nov | 228.25 | 236.20 | 223.25 | 233.75 | 231.75 | 1.92 | 4,490.88 | 3,421,484 | 11.57 | 918,924 | 6.30 | 21.30 | 88 |
| 5 | 06-Nov | 242.75 | 242.75 | 228.25 | 229.35 | 232.99 | -5.23 | 4,406.34 | 2,944,199 | 9.96 | 1,260,644 | 8.64 | 29.37 | 120 |
| 6 | 04-Nov | 247.95 | 249.60 | 241.10 | 242.00 | 244.63 | -2.20 | 4,649.00 | 1,396,912 | 4.73 | 675,095 | 4.63 | 16.51 | 64 |
| 7 | 03-Nov | 251.55 | 252.00 | 246.00 | 247.45 | 248.44 | -1.18 | 4,754.09 | 1,479,865 | 5.01 | 681,438 | 4.67 | 16.93 | 65 |
| 8 | 31-Oct | 250.48 | 255.90 | 249.48 | 250.41 | 252.42 | 0.26 | 4,810.96 | 1,850,453 | 6.26 | 737,200 | 5.05 | 18.61 | 70 |
| 9 | 30-Oct | 252.50 | 254.50 | 248.00 | 249.76 | 250.67 | -0.98 | 4,798.47 | 2,347,481 | 7.94 | 870,768 | 5.97 | 21.83 | 83 |
| 10 | 29-Oct | 257.94 | 259.25 | 251.00 | 252.23 | 253.62 | -1.94 | 4,845.92 | 2,051,249 | 6.94 | 1,059,616 | 7.27 | 26.87 | 101 |
| 11 | 28-Oct | 263.44 | 264.77 | 255.58 | 257.21 | 258.78 | -2.18 | 4,941.60 | 2,380,277 | 8.05 | 1,119,566 | 7.68 | 28.97 | 107 |
| 12 | 27-Oct | 265.00 | 273.00 | 259.50 | 262.94 | 266.22 | -0.39 | 5,051.69 | 6,565,221 | 22.21 | 1,520,049 | 10.42 | 40.47 | 145 |
| 13 | 24-Oct | 267.00 | 268.94 | 257.40 | 263.98 | 262.46 | 0.02 | 5,071.67 | 4,246,445 | 14.36 | 1,101,276 | 7.55 | 28.90 | 105 |
| 14 | 23-Oct | 275.95 | 276.35 | 262.69 | 263.92 | 268.34 | -3.33 | 5,070.51 | 3,173,266 | 10.73 | 1,513,189 | 10.38 | 40.60 | 144 |
| 15 | 21-Oct | 272.80 | 276.98 | 270.55 | 273.02 | 274.21 | 0.69 | 5,245.35 | 1,363,707 | 4.61 | 648,994 | 4.45 | 17.80 | 62 |
| 16 | 20-Oct | 268.00 | 275.00 | 265.39 | 271.14 | 270.90 | 1.97 | 5,209.23 | 3,061,717 | 10.36 | 972,723 | 6.67 | 26.35 | 93 |
| 17 | 17-Oct | 268.01 | 273.50 | 264.42 | 265.89 | 269.17 | -1.16 | 5,108.36 | 3,204,740 | 10.84 | 982,897 | 6.74 | 26.46 | 94 |
| 18 | 16-Oct | 266.00 | 278.70 | 264.08 | 269.00 | 273.06 | 1.51 | 5,168.00 | 5,796,877 | 19.61 | 1,644,017 | 11.27 | 44.89 | 157 |
| 19 | 15-Oct | 255.00 | 266.50 | 255.00 | 264.99 | 262.25 | 4.74 | 5,091.07 | 4,397,684 | 14.88 | 1,142,229 | 7.83 | 29.95 | 109 |
| 20 | 14-Oct | 263.04 | 263.90 | 252.00 | 252.99 | 255.77 | -3.11 | 4,860.52 | 3,789,187 | 12.82 | 1,623,658 | 11.13 | 41.53 | 155 |
| 21 | 13-Oct | 266.00 | 266.00 | 258.96 | 261.10 | 261.76 | -3.08 | 5,016.34 | 3,540,128 | 11.97 | 1,347,297 | 9.24 | 35.27 | 128 |
| 22 | 10-Oct | 272.74 | 279.50 | 266.28 | 269.41 | 272.43 | -0.68 | 5,175.99 | 4,173,179 | 14.12 | 1,327,021 | 9.10 | 36.15 | 126 |
| 23 | 09-Oct | 282.74 | 282.74 | 257.04 | 271.26 | 268.98 | -4.41 | 5,211.53 | 9,469,437 | 32.03 | 2,330,433 | 15.98 | 62.68 | 222 |
| 24 | 08-Oct | 283.80 | 288.45 | 278.15 | 283.78 | 283.06 | 1.05 | 5,452.07 | 8,462,537 | 28.62 | 2,098,768 | 14.39 | 59.41 | 200 |
| 25 | 07-Oct | 266.00 | 286.77 | 265.00 | 280.82 | 279.55 | 5.87 | 5,395.20 | 20,436,089 | 69.13 | 4,731,024 | 32.44 | 132.26 | 451 |
| 26 | 06-Oct | 271.70 | 273.80 | 263.00 | 265.25 | 266.81 | -2.07 | 5,096.07 | 4,097,724 | 13.86 | 1,466,645 | 10.06 | 39.13 | 140 |
| 27 | 03-Oct | 257.98 | 274.00 | 255.02 | 270.85 | 267.97 | 6.02 | 5,203.66 | 12,033,320 | 40.70 | 3,609,972 | 24.75 | 96.74 | 344 |
| 28 | 01-Oct | 241.96 | 257.00 | 240.20 | 255.48 | 249.76 | 5.87 | 4,908.36 | 4,992,527 | 16.89 | 1,311,175 | 8.99 | 32.75 | 125 |
| 29 | 30-Sep | 249.00 | 250.00 | 239.10 | 241.31 | 243.53 | -2.39 | 4,636.12 | 2,795,077 | 9.45 | 990,924 | 6.79 | 24.13 | 94 |
| 30 | 29-Sep | 244.54 | 259.80 | 241.61 | 247.21 | 252.74 | 3.11 | 4,749.48 | 6,717,637 | 22.72 | 1,375,864 | 9.43 | 34.77 | 131 |
| 31 | 26-Sep | 250.91 | 251.09 | 238.00 | 239.75 | 243.11 | -4.33 | 4,606.15 | 3,347,068 | 11.32 | 1,342,781 | 9.21 | 32.64 | 128 |
| 32 | 25-Sep | 247.04 | 253.50 | 245.02 | 250.60 | 250.39 | 1.42 | 4,814.61 | 3,785,031 | 12.80 | 959,877 | 6.58 | 24.03 | 92 |
| 33 | 24-Sep | 253.96 | 255.88 | 246.00 | 247.10 | 251.19 | -2.20 | 4,747.36 | 3,090,960 | 10.46 | 1,260,976 | 8.65 | 31.67 | 120 |
| 34 | 23-Sep | 260.99 | 262.40 | 248.40 | 252.67 | 253.83 | -2.93 | 4,854.38 | 5,103,036 | 17.26 | 1,690,234 | 11.59 | 42.90 | 161 |
| 35 | 22-Sep | 268.51 | 274.70 | 258.61 | 260.29 | 265.77 | -3.51 | 5,000.77 | 6,643,354 | 22.47 | 2,488,621 | 17.06 | 66.14 | 238 |
| 36 | 19-Sep | 261.30 | 271.40 | 258.00 | 269.76 | 266.42 | 3.35 | 5,182.71 | 8,666,415 | 29.31 | 2,774,238 | 19.02 | 73.91 | 265 |
| 37 | 18-Sep | 257.40 | 264.89 | 252.06 | 261.01 | 260.16 | 2.12 | 5,014.61 | 8,157,184 | 27.59 | 1,762,386 | 12.08 | 45.85 | 168 |
| 38 | 17-Sep | 267.51 | 268.80 | 254.01 | 255.58 | 261.12 | -5.03 | 4,910.28 | 8,289,269 | 28.04 | 2,905,652 | 19.92 | 75.87 | 278 |
| 39 | 16-Sep | 274.10 | 279.64 | 264.02 | 269.13 | 272.32 | -0.45 | 5,170.61 | 13,100,268 | 44.31 | 3,088,068 | 21.17 | 84.09 | 295 |
| 40 | 15-Sep | 255.00 | 275.50 | 245.00 | 270.34 | 265.69 | 5.88 | 5,193.86 | 19,673,241 | 66.55 | 4,418,064 | 30.29 | 117.38 | 422 |
| 41 | 12-Sep | 257.00 | 263.80 | 251.90 | 255.32 | 257.86 | 0.42 | 4,905.29 | 12,404,322 | 41.96 | 2,908,053 | 19.94 | 74.99 | 278 |
| 42 | 11-Sep | 236.40 | 257.45 | 236.00 | 254.25 | 249.65 | 7.87 | 4,884.73 | 22,364,735 | 75.65 | 4,226,061 | 28.98 | 105.50 | 404 |
| 43 | 10-Sep | 235.00 | 243.87 | 222.00 | 235.71 | 236.12 | -0.59 | 4,528.54 | 21,690,147 | 73.37 | 4,518,154 | 30.98 | 106.68 | 432 |
| 44 | 09-Sep | 265.10 | 267.40 | 237.10 | 237.10 | 243.54 | -10.00 | 4,555.24 | 15,093,682 | 51.05 | 4,642,659 | 31.83 | 113.07 | 443 |
| 45 | 08-Sep | 260.40 | 268.75 | 249.94 | 263.45 | 262.33 | 6.46 | 5,061.48 | 26,811,055 | 90.69 | 4,967,057 | 34.06 | 130.30 | 474 |
| 46 | 05-Sep | 232.01 | 258.33 | 232.01 | 247.47 | 239.82 | 11.48 | 4,754.47 | 36,974,503 | 125.07 | 4,473,648 | 30.68 | 107.29 | 427 |
| 47 | 04-Sep | 195.10 | 229.40 | 195.10 | 221.98 | 220.87 | 15.20 | 4,264.75 | 45,826,321 | 155.01 | 7,412,797 | 50.83 | 163.73 | 708 |
| 48 | 03-Sep | 187.60 | 196.48 | 185.60 | 192.69 | 191.47 | 2.07 | 3,702.02 | 14,218,434 | 48.09 | 4,164,740 | 28.56 | 79.74 | 398 |
| 49 | 02-Sep | 175.00 | 197.50 | 174.06 | 188.78 | 187.62 | 9.85 | 3,626.90 | 15,475,779 | 52.35 | 4,390,945 | 30.11 | 82.38 | 419 |
| 50 | 01-Sep | 171.00 | 174.90 | 169.00 | 171.85 | 171.95 | 1.87 | 3,301.64 | 1,439,007 | 4.87 | 583,211 | 4.00 | 10.03 | 56 |
| 51 | 29-Aug | 166.38 | 173.14 | 164.11 | 168.70 | 169.33 | 1.87 | 3,241.12 | 1,002,478 | 3.39 | 347,727 | 2.38 | 5.89 | 33 |
| 52 | 28-Aug | 167.01 | 168.31 | 164.61 | 165.61 | 166.53 | -0.69 | 3,181.75 | 369,998 | 1.25 | 152,882 | 1.05 | 2.55 | 15 |
| 53 | 26-Aug | 170.81 | 171.25 | 166.00 | 166.76 | 167.94 | -2.63 | 3,203.85 | 573,414 | 1.94 | 217,280 | 1.49 | 3.65 | 21 |
| 54 | 25-Aug | 175.00 | 175.00 | 170.65 | 171.26 | 172.31 | -1.54 | 3,290.30 | 565,781 | 1.91 | 285,526 | 1.96 | 4.92 | 27 |
| 55 | 22-Aug | 169.15 | 178.17 | 166.60 | 173.94 | 173.84 | 2.83 | 3,341.79 | 1,962,108 | 6.64 | 607,804 | 4.17 | 10.57 | 58 |
| 56 | 21-Aug | 170.11 | 171.84 | 168.70 | 169.15 | 169.97 | -0.05 | 3,249.76 | 458,928 | 1.55 | 200,546 | 1.38 | 3.41 | 19 |
| 57 | 20-Aug | 173.41 | 173.79 | 168.25 | 169.23 | 170.95 | -2.57 | 3,251.30 | 473,964 | 1.60 | 251,039 | 1.72 | 4.29 | 24 |
| 58 | 19-Aug | 173.50 | 175.00 | 171.53 | 173.70 | 173.78 | -0.16 | 3,337.18 | 715,359 | 2.42 | 287,586 | 1.97 | 5.00 | 27 |
| 59 | 18-Aug | 181.49 | 181.49 | 171.00 | 173.97 | 176.43 | 3.08 | 3,342.37 | 2,265,239 | 7.66 | 868,643 | 5.96 | 15.33 | 83 |
| 60 | 14-Aug | 170.07 | 174.00 | 168.00 | 168.78 | 170.81 | 0.25 | 3,242.65 | 794,502 | 2.69 | 287,897 | 1.97 | 4.92 | 28 |
| 61 | 13-Aug | 164.00 | 170.25 | 163.25 | 168.36 | 167.38 | 4.84 | 3,234.59 | 1,427,238 | 4.83 | 464,873 | 3.19 | 7.78 | 44 |
| 62 | 12-Aug | 157.29 | 163.80 | 156.43 | 160.58 | 160.72 | 2.72 | 3,085.11 | 594,466 | 2.01 | 194,805 | 1.34 | 3.13 | 19 |
| 63 | 11-Aug | 157.01 | 158.78 | 155.31 | 156.33 | 156.84 | -0.60 | 3,003.46 | 414,354 | 1.40 | 180,977 | 1.24 | 2.84 | 18 |
| 64 | 08-Aug | 160.20 | 161.45 | 156.10 | 157.28 | 159.20 | -1.87 | 3,021.71 | 387,733 | 1.31 | 179,659 | 1.23 | 2.86 | 18 |
| 65 | 07-Aug | 160.88 | 162.46 | 156.61 | 160.27 | 159.76 | -1.39 | 3,079.16 | 502,012 | 1.70 | 241,896 | 1.66 | 3.86 | 24 |
| 66 | 06-Aug | 167.00 | 168.38 | 161.90 | 162.53 | 163.94 | -3.11 | 3,122.58 | 466,250 | 1.58 | 261,218 | 1.79 | 4.28 | 26 |
| 67 | 05-Aug | 171.00 | 171.25 | 167.05 | 167.75 | 168.59 | -1.73 | 3,222.87 | 295,635 | 1.00 | 145,839 | 1.00 | 2.46 | 14 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG