| Macro-sector: Information Technology | Band: 20 | High52 Price: 208.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: 164.37; Drift%: 7.2 |
| Industry: IT - Hardware | Face Value: 2 | Low52 Price: 129.98 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 191,078,292 | Low52 Date: 07-Apr-2025 | SHP: 44.51 / 2.42 / 0.0 / 52.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 204.9 / 136.74 | Month: 172.95 / 136.74 | Week: 187.15 / 157.1 | Day: 184.9 / 175.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 184.80 | 184.90 | 175.00 | 177.13 | 179.62 | -2.80 | 3,384.57 | 1,669,682 | 4.52 | 641,818 | 4.33 | 11.53 | 0.63 |
| 2 | 21-May | 180.99 | 184.78 | 176.01 | 182.23 | 180.20 | 0.04 | 3,482.02 | 1,357,365 | 3.67 | 491,079 | 3.32 | 8.85 | 0.49 |
| 3 | 20-May | 185.00 | 188.00 | 180.10 | 182.15 | 184.10 | -1.25 | 3,480.49 | 1,183,736 | 3.20 | 506,513 | 3.42 | 9.32 | 0.50 |
| 4 | 19-May | 183.31 | 189.00 | 181.59 | 184.46 | 185.78 | 0.73 | 3,524.63 | 1,312,024 | 3.55 | 480,015 | 3.24 | 8.92 | 0.47 |
| 5 | 16-May | 184.00 | 186.55 | 181.37 | 183.13 | 183.54 | -0.16 | 3,499.22 | 1,049,424 | 2.84 | 425,321 | 2.87 | 7.81 | 0.42 |
| 6 | 15-May | 181.80 | 187.15 | 175.40 | 183.42 | 181.82 | 3.09 | 3,504.76 | 1,840,137 | 4.98 | 623,919 | 4.21 | 11.34 | 0.61 |
| 7 | 14-May | 165.20 | 180.89 | 164.37 | 177.92 | 174.37 | 8.42 | 3,399.66 | 2,008,570 | 5.44 | 641,758 | 4.33 | 11.19 | 0.63 |
| 8 | 13-May | 163.85 | 167.00 | 160.25 | 164.10 | 163.36 | 0.28 | 3,135.59 | 687,729 | 1.86 | 255,710 | 1.73 | 4.18 | 0.25 |
| 9 | 12-May | 160.00 | 164.80 | 157.10 | 163.64 | 161.11 | 9.63 | 3,126.81 | 762,400 | 2.06 | 312,867 | 2.11 | 5.04 | 0.31 |
| 10 | 09-May | 145.65 | 151.00 | 144.62 | 149.26 | 147.01 | -0.48 | 2,852.03 | 424,388 | 1.15 | 156,407 | 1.06 | 2.30 | 0.15 |
| 11 | 08-May | 154.85 | 157.50 | 148.00 | 149.98 | 153.72 | -1.68 | 2,865.79 | 421,347 | 1.14 | 155,188 | 1.05 | 2.39 | 0.15 |
| 12 | 07-May | 150.05 | 154.05 | 147.99 | 152.55 | 151.09 | 0.49 | 2,914.90 | 591,835 | 1.60 | 224,328 | 1.51 | 3.39 | 0.22 |
| 13 | 06-May | 161.80 | 162.63 | 150.81 | 151.80 | 155.19 | -5.64 | 2,900.57 | 547,112 | 1.48 | 239,322 | 1.62 | 3.71 | 0.24 |
| 14 | 05-May | 156.25 | 162.75 | 155.96 | 160.88 | 160.12 | 3.36 | 3,074.07 | 564,031 | 1.53 | 287,204 | 1.94 | 4.60 | 0.28 |
| 15 | 02-May | 155.99 | 160.40 | 151.81 | 155.65 | 157.01 | 0.08 | 2,974.13 | 616,980 | 1.67 | 209,779 | 1.42 | 3.29 | 0.21 |
| 16 | 30-Apr | 164.60 | 165.66 | 154.50 | 155.53 | 158.62 | -6.72 | 2,971.84 | 888,830 | 2.41 | 445,744 | 3.01 | 7.07 | 0.44 |
| 17 | 29-Apr | 168.22 | 171.14 | 165.51 | 166.74 | 168.10 | -0.87 | 3,186.04 | 400,216 | 1.08 | 160,805 | 1.09 | 2.70 | 0.16 |
| 18 | 28-Apr | 169.31 | 173.76 | 166.20 | 168.21 | 169.15 | -0.50 | 3,214.13 | 567,903 | 1.54 | 178,139 | 1.20 | 3.01 | 0.18 |
| 19 | 25-Apr | 176.69 | 181.29 | 164.51 | 169.05 | 169.47 | -4.18 | 3,230.18 | 1,115,921 | 3.02 | 347,660 | 2.35 | 5.89 | 0.34 |
| 20 | 24-Apr | 179.70 | 184.14 | 175.00 | 176.42 | 179.53 | -2.15 | 3,371.00 | 576,883 | 1.56 | 222,574 | 1.50 | 4.00 | 0.22 |
| 21 | 23-Apr | 178.00 | 188.50 | 178.00 | 180.29 | 182.88 | 2.13 | 3,444.95 | 1,645,372 | 4.45 | 565,297 | 3.82 | 10.34 | 0.56 |
| 22 | 22-Apr | 178.03 | 180.38 | 174.87 | 176.53 | 177.16 | -0.83 | 3,373.11 | 831,799 | 2.25 | 296,842 | 2.00 | 5.26 | 0.29 |
| 23 | 21-Apr | 173.99 | 181.83 | 169.00 | 178.01 | 176.55 | 6.30 | 3,401.38 | 2,130,699 | 5.77 | 671,535 | 4.53 | 11.86 | 0.66 |
| 24 | 17-Apr | 156.00 | 172.00 | 153.50 | 167.46 | 165.06 | 7.71 | 3,199.80 | 1,858,356 | 5.03 | 618,769 | 4.18 | 10.21 | 0.61 |
| 25 | 16-Apr | 157.89 | 158.41 | 154.10 | 155.47 | 155.97 | -0.54 | 2,970.69 | 602,800 | 1.63 | 198,105 | 1.34 | 3.09 | 0.19 |
| 26 | 15-Apr | 150.45 | 158.89 | 150.45 | 156.31 | 155.75 | 6.52 | 2,986.74 | 820,490 | 2.22 | 278,902 | 1.88 | 4.34 | 0.27 |
| 27 | 11-Apr | 150.00 | 151.00 | 146.00 | 146.74 | 147.49 | 1.85 | 2,803.88 | 448,883 | 1.21 | 201,077 | 1.36 | 2.97 | 0.20 |
| 28 | 09-Apr | 146.99 | 147.76 | 141.62 | 144.08 | 143.31 | -1.52 | 2,753.06 | 369,518 | 1.00 | 148,108 | 1.00 | 2.12 | 0.15 |
| 29 | 08-Apr | 144.99 | 150.89 | 139.70 | 146.31 | 143.79 | 5.18 | 2,795.67 | 625,388 | 1.69 | 267,675 | 1.81 | 3.85 | 0.26 |
| 30 | 07-Apr | 129.99 | 140.75 | 129.98 | 139.11 | 136.02 | -5.52 | 2,658.09 | 742,925 | 2.01 | 376,603 | 2.54 | 5.12 | 0.37 |
| 31 | 04-Apr | 152.21 | 153.31 | 144.50 | 147.24 | 146.75 | -3.24 | 2,813.44 | 736,033 | 1.99 | 408,805 | 2.76 | 6.00 | 0.40 |
| 32 | 03-Apr | 151.49 | 154.79 | 149.03 | 152.17 | 151.97 | 0.26 | 2,907.64 | 570,363 | 1.54 | 193,186 | 1.30 | 2.94 | 0.19 |
| 33 | 02-Apr | 150.39 | 153.14 | 145.50 | 151.77 | 149.60 | 2.19 | 2,900.00 | 507,260 | 1.37 | 203,120 | 1.37 | 3.04 | 0.20 |
| 34 | 01-Apr | 144.71 | 152.89 | 143.62 | 148.52 | 149.45 | 1.69 | 2,837.89 | 774,669 | 2.10 | 274,084 | 1.85 | 4.10 | 0.27 |
| 35 | 28-Mar | 150.53 | 155.95 | 145.00 | 146.05 | 148.98 | -2.52 | 2,790.70 | 1,254,522 | 3.40 | 617,054 | 4.17 | 9.19 | 0.61 |
| 36 | 27-Mar | 147.50 | 152.30 | 147.50 | 149.82 | 149.75 | 1.25 | 2,862.73 | 1,281,414 | 3.47 | 634,925 | 4.29 | 9.51 | 0.62 |
| 37 | 26-Mar | 153.97 | 155.98 | 147.10 | 147.97 | 150.86 | -3.10 | 2,827.39 | 1,054,653 | 2.85 | 587,929 | 3.97 | 8.87 | 0.58 |
| 38 | 25-Mar | 163.79 | 166.40 | 151.75 | 152.71 | 157.00 | -6.02 | 2,917.96 | 1,152,056 | 3.12 | 657,380 | 4.44 | 10.00 | 0.65 |
| 39 | 24-Mar | 164.90 | 169.00 | 162.00 | 162.49 | 165.06 | -0.10 | 3,104.83 | 755,089 | 2.04 | 393,727 | 2.66 | 6.50 | 0.39 |
| 40 | 21-Mar | 159.99 | 164.31 | 156.59 | 162.66 | 161.66 | 2.94 | 3,108.08 | 1,153,103 | 3.12 | 599,475 | 4.05 | 9.69 | 0.59 |
| 41 | 20-Mar | 160.14 | 164.30 | 157.01 | 158.01 | 159.53 | 0.14 | 3,019.23 | 765,083 | 2.07 | 376,037 | 2.54 | 6.00 | 0.37 |
| 42 | 19-Mar | 150.50 | 164.00 | 150.25 | 157.79 | 159.12 | 5.35 | 3,015.02 | 1,290,477 | 3.49 | 513,981 | 3.47 | 8.18 | 0.51 |
| 43 | 18-Mar | 145.59 | 151.39 | 145.00 | 149.77 | 148.56 | 3.86 | 2,861.78 | 857,651 | 2.32 | 444,509 | 3.00 | 6.60 | 0.44 |
| 44 | 17-Mar | 150.51 | 152.89 | 139.25 | 144.20 | 147.76 | -4.30 | 2,755.35 | 624,830 | 1.69 | 247,249 | 1.67 | 3.65 | 0.24 |
| 45 | 13-Mar | 155.51 | 156.40 | 149.95 | 150.68 | 152.13 | -2.99 | 2,879.17 | 648,210 | 1.75 | 283,538 | 1.91 | 4.31 | 0.28 |
| 46 | 12-Mar | 157.00 | 160.50 | 152.71 | 155.32 | 155.77 | 0.01 | 2,967.83 | 404,816 | 1.10 | 189,958 | 1.28 | 2.96 | 0.19 |
| 47 | 11-Mar | 155.01 | 158.08 | 152.10 | 155.30 | 154.86 | -1.63 | 2,967.45 | 495,699 | 1.34 | 213,015 | 1.44 | 3.30 | 0.21 |
| 48 | 10-Mar | 169.01 | 172.95 | 156.05 | 157.87 | 162.39 | -6.52 | 3,016.55 | 577,298 | 1.56 | 294,170 | 1.99 | 4.78 | 0.29 |
| 49 | 07-Mar | 168.09 | 172.29 | 164.55 | 168.88 | 168.87 | 1.96 | 3,226.93 | 823,445 | 2.23 | 284,250 | 1.92 | 4.80 | 0.28 |
| 50 | 06-Mar | 161.19 | 167.80 | 156.62 | 165.63 | 163.30 | 7.92 | 3,164.83 | 1,266,955 | 3.43 | 423,297 | 2.86 | 6.91 | 0.42 |
| 51 | 05-Mar | 154.50 | 156.99 | 152.50 | 153.48 | 154.07 | 0.30 | 2,932.67 | 569,185 | 1.54 | 303,559 | 2.05 | 4.68 | 0.30 |
| 52 | 04-Mar | 141.28 | 158.00 | 136.74 | 153.02 | 150.92 | 8.30 | 2,923.88 | 1,061,746 | 2.87 | 419,841 | 2.83 | 6.34 | 0.41 |
| 53 | 03-Mar | 154.00 | 155.50 | 137.63 | 141.29 | 142.71 | -7.70 | 2,699.75 | 955,290 | 2.59 | 436,395 | 2.95 | 6.23 | 0.43 |
| 54 | 28-Feb | 154.90 | 156.30 | 146.25 | 153.07 | 150.30 | -2.99 | 2,924.84 | 967,435 | 2.62 | 417,669 | 2.82 | 6.28 | 0.41 |
| 55 | 27-Feb | 166.80 | 166.99 | 156.00 | 157.78 | 159.09 | -4.09 | 3,014.83 | 564,171 | 1.53 | 282,786 | 1.91 | 4.50 | 0.28 |
| 56 | 25-Feb | 168.49 | 170.69 | 163.49 | 164.51 | 166.18 | -1.30 | 3,143.43 | 263,397 | 0.71 | 121,007 | 0.82 | 2.01 | 0.12 |
| 57 | 24-Feb | 169.88 | 169.88 | 164.84 | 166.67 | 166.91 | -2.33 | 3,184.70 | 242,639 | 0.66 | 137,668 | 0.93 | 2.30 | 0.14 |
| 58 | 21-Feb | 173.55 | 178.25 | 169.00 | 170.65 | 172.85 | -1.22 | 3,260.75 | 295,874 | 0.80 | 140,372 | 0.95 | 2.43 | 0.14 |
| 59 | 20-Feb | 170.90 | 174.90 | 168.72 | 172.76 | 172.02 | 1.73 | 3,301.07 | 232,792 | 0.63 | 110,514 | 0.75 | 1.90 | 0.11 |
| 60 | 19-Feb | 163.96 | 175.70 | 163.50 | 169.82 | 170.70 | 2.04 | 3,244.89 | 465,314 | 1.26 | 170,448 | 1.15 | 2.91 | 0.17 |
| 61 | 18-Feb | 170.86 | 173.35 | 161.05 | 166.43 | 165.68 | -2.56 | 3,180.12 | 414,822 | 1.12 | 197,911 | 1.34 | 3.28 | 0.19 |
| 62 | 17-Feb | 175.00 | 178.47 | 166.90 | 170.81 | 170.86 | -2.53 | 3,263.81 | 446,472 | 1.21 | 167,579 | 1.13 | 2.86 | 0.16 |
| 63 | 14-Feb | 186.85 | 186.99 | 168.15 | 175.25 | 174.63 | -4.96 | 3,348.65 | 671,873 | 1.82 | 302,533 | 2.04 | 5.28 | 0.30 |
| 64 | 13-Feb | 191.44 | 192.01 | 182.00 | 184.39 | 187.40 | -2.23 | 3,523.29 | 310,937 | 0.84 | 138,137 | 0.93 | 2.59 | 0.14 |
| 65 | 12-Feb | 179.51 | 204.90 | 163.20 | 188.60 | 180.59 | 5.06 | 3,603.74 | 1,719,011 | 4.65 | 313,393 | 2.12 | 5.66 | 0.31 |
| 66 | 11-Feb | 188.96 | 190.00 | 178.00 | 179.52 | 180.35 | -4.81 | 3,430.24 | 290,972 | 0.79 | 164,537 | 1.11 | 2.97 | 0.16 |
| 67 | 10-Feb | 196.84 | 199.90 | 179.12 | 188.60 | 186.47 | -4.19 | 3,603.74 | 438,336 | 1.19 | 259,479 | 1.75 | 4.84 | 0.26 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP