| 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: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 129.98 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 191,663,710 | Low52 Date: 07-Apr-2025 | SHP: 44.51 / 2.42 / 0.0 / 52.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.9 / 136.74 | Month: 190.0 / 144.62 | Week: 182.71 / 174.59 | Day: 176.19 / 172.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 174.48 | 176.19 | 172.60 | 174.29 | 174.10 | -0.23 | 3,340.51 | 302,113 | 1.00 | 119,639 | 1.00 | 2.08 | 12 |
| 2 | 10-Jul | 176.60 | 178.36 | 174.02 | 174.69 | 175.83 | -0.87 | 3,348.17 | 312,864 | 1.04 | 123,730 | 1.03 | 2.18 | 12 |
| 3 | 09-Jul | 173.94 | 178.70 | 173.04 | 176.22 | 176.47 | 1.31 | 3,377.50 | 564,655 | 1.87 | 203,427 | 1.70 | 3.59 | 20 |
| 4 | 08-Jul | 175.00 | 176.39 | 171.77 | 173.94 | 173.93 | -0.33 | 3,333.80 | 396,861 | 1.31 | 160,288 | 1.34 | 2.79 | 16 |
| 5 | 07-Jul | 177.60 | 177.60 | 173.73 | 174.51 | 175.03 | -1.51 | 3,344.72 | 368,306 | 1.22 | 175,148 | 1.46 | 3.07 | 17 |
| 6 | 04-Jul | 175.75 | 179.01 | 174.59 | 177.19 | 177.02 | 1.16 | 3,396.09 | 501,319 | 1.66 | 183,917 | 1.54 | 3.26 | 18 |
| 7 | 03-Jul | 177.59 | 178.35 | 174.64 | 175.16 | 176.34 | -0.65 | 3,357.18 | 531,343 | 1.76 | 222,723 | 1.86 | 3.93 | 22 |
| 8 | 02-Jul | 177.40 | 178.80 | 175.05 | 176.30 | 176.50 | -0.61 | 3,379.03 | 428,910 | 1.42 | 187,600 | 1.57 | 3.31 | 18 |
| 9 | 01-Jul | 179.74 | 181.51 | 176.99 | 177.39 | 178.67 | -0.53 | 3,399.92 | 555,017 | 1.84 | 260,099 | 2.17 | 4.65 | 26 |
| 10 | 30-Jun | 181.86 | 182.71 | 177.65 | 178.34 | 179.21 | -2.05 | 3,418.13 | 612,586 | 2.03 | 323,500 | 2.70 | 5.80 | 32 |
| 11 | 27-Jun | 182.69 | 184.95 | 181.00 | 182.08 | 182.57 | 0.36 | 3,489.81 | 542,929 | 1.80 | 211,441 | 1.77 | 3.86 | 21 |
| 12 | 26-Jun | 179.80 | 185.50 | 178.43 | 181.43 | 182.27 | 1.07 | 3,477.35 | 1,189,132 | 3.94 | 414,664 | 3.47 | 7.56 | 41 |
| 13 | 25-Jun | 180.90 | 182.80 | 178.20 | 179.51 | 180.18 | -0.13 | 3,440.56 | 761,142 | 2.52 | 229,315 | 1.92 | 4.13 | 23 |
| 14 | 24-Jun | 178.00 | 182.50 | 176.89 | 179.74 | 179.47 | 2.12 | 3,444.96 | 977,111 | 3.23 | 378,439 | 3.16 | 6.79 | 37 |
| 15 | 23-Jun | 172.40 | 178.90 | 172.06 | 176.01 | 174.82 | 0.50 | 3,373.47 | 953,886 | 3.16 | 335,393 | 2.80 | 5.86 | 33 |
| 16 | 20-Jun | 174.00 | 175.95 | 170.74 | 175.14 | 174.23 | 1.54 | 3,356.80 | 551,128 | 1.82 | 176,368 | 1.47 | 3.07 | 17 |
| 17 | 19-Jun | 176.07 | 177.98 | 170.04 | 172.49 | 173.43 | -2.54 | 3,306.01 | 789,284 | 2.61 | 281,883 | 2.36 | 4.89 | 28 |
| 18 | 18-Jun | 178.85 | 180.91 | 176.00 | 176.98 | 177.96 | -0.75 | 3,392.06 | 713,329 | 2.36 | 239,057 | 2.00 | 4.25 | 24 |
| 19 | 17-Jun | 186.00 | 186.47 | 177.50 | 178.32 | 180.33 | -2.98 | 3,417.75 | 843,496 | 2.79 | 369,752 | 3.09 | 6.67 | 37 |
| 20 | 16-Jun | 179.00 | 185.40 | 173.00 | 183.79 | 178.82 | 2.63 | 3,522.59 | 1,124,552 | 3.72 | 387,583 | 3.24 | 6.93 | 38 |
| 21 | 13-Jun | 177.00 | 182.98 | 177.00 | 179.08 | 180.58 | -2.17 | 3,432.31 | 1,470,124 | 4.87 | 314,716 | 2.63 | 5.68 | 31 |
| 22 | 12-Jun | 190.10 | 190.80 | 182.50 | 183.05 | 185.91 | -3.31 | 3,508.40 | 825,583 | 2.73 | 378,612 | 3.16 | 7.04 | 37 |
| 23 | 11-Jun | 195.78 | 195.78 | 185.86 | 189.31 | 191.06 | -2.88 | 3,628.39 | 1,249,748 | 4.14 | 541,532 | 4.53 | 10.35 | 54 |
| 24 | 10-Jun | 198.75 | 202.00 | 194.07 | 194.93 | 196.09 | -1.09 | 3,736.10 | 1,570,274 | 5.20 | 714,199 | 5.97 | 14.00 | 71 |
| 25 | 09-Jun | 189.49 | 198.19 | 187.61 | 197.07 | 194.57 | 4.70 | 3,777.12 | 3,266,547 | 10.81 | 1,254,386 | 10.48 | 24.41 | 124 |
| 26 | 06-Jun | 191.80 | 192.84 | 187.21 | 188.22 | 190.02 | -0.98 | 3,607.49 | 1,351,084 | 4.47 | 387,430 | 3.24 | 7.36 | 38 |
| 27 | 05-Jun | 183.96 | 199.12 | 183.85 | 190.09 | 192.56 | 3.42 | 3,643.34 | 2,967,566 | 9.82 | 1,009,620 | 8.44 | 19.44 | 100 |
| 28 | 04-Jun | 185.80 | 190.81 | 183.20 | 183.81 | 186.62 | -0.33 | 3,522.97 | 1,335,894 | 4.42 | 376,757 | 3.15 | 7.03 | 37 |
| 29 | 03-Jun | 190.85 | 190.93 | 183.15 | 184.41 | 187.20 | -2.89 | 3,534.47 | 2,103,234 | 6.96 | 809,190 | 6.76 | 15.15 | 80 |
| 30 | 02-Jun | 190.40 | 196.00 | 185.34 | 189.90 | 190.66 | 1.06 | 3,639.69 | 4,092,692 | 13.55 | 1,299,977 | 10.87 | 24.79 | 128 |
| 31 | 30-May | 165.20 | 190.00 | 162.74 | 187.91 | 182.15 | 13.69 | 3,601.55 | 8,063,737 | 26.69 | 2,822,205 | 23.59 | 51.41 | 279 |
| 32 | 29-May | 168.96 | 168.99 | 164.42 | 165.28 | 166.15 | -0.74 | 3,167.82 | 719,603 | 2.38 | 406,449 | 3.40 | 6.75 | 40 |
| 33 | 28-May | 170.32 | 171.00 | 164.55 | 166.51 | 167.13 | -1.52 | 3,191.39 | 1,037,623 | 3.43 | 596,842 | 4.99 | 9.98 | 59 |
| 34 | 27-May | 172.59 | 172.88 | 167.14 | 169.08 | 169.24 | -1.46 | 3,240.65 | 926,603 | 3.07 | 502,575 | 4.20 | 8.51 | 50 |
| 35 | 26-May | 177.80 | 178.60 | 170.88 | 171.59 | 174.22 | -3.26 | 3,288.76 | 1,006,345 | 3.33 | 541,883 | 4.53 | 9.44 | 54 |
| 36 | 23-May | 179.00 | 183.95 | 176.10 | 177.37 | 180.05 | 0.14 | 3,399.54 | 791,942 | 2.62 | 302,547 | 2.53 | 5.45 | 30 |
| 37 | 22-May | 184.80 | 184.90 | 175.00 | 177.13 | 179.62 | -2.80 | 3,394.94 | 1,669,682 | 5.53 | 641,818 | 5.36 | 11.53 | 63 |
| 38 | 21-May | 180.99 | 184.78 | 176.01 | 182.23 | 180.20 | 0.04 | 3,492.69 | 1,357,365 | 4.49 | 491,079 | 4.10 | 8.85 | 49 |
| 39 | 20-May | 185.00 | 188.00 | 180.10 | 182.15 | 184.10 | -1.25 | 3,491.15 | 1,183,736 | 3.92 | 506,513 | 4.23 | 9.32 | 50 |
| 40 | 19-May | 183.31 | 189.00 | 181.59 | 184.46 | 185.78 | 0.73 | 3,535.43 | 1,312,024 | 4.34 | 480,015 | 4.01 | 8.92 | 47 |
| 41 | 16-May | 184.00 | 186.55 | 181.37 | 183.13 | 183.54 | -0.16 | 3,509.94 | 1,049,424 | 3.47 | 425,321 | 3.56 | 7.81 | 42 |
| 42 | 15-May | 181.80 | 187.15 | 175.40 | 183.42 | 181.82 | 3.09 | 3,515.50 | 1,840,137 | 6.09 | 623,919 | 5.21 | 11.34 | 61 |
| 43 | 14-May | 165.20 | 180.89 | 164.37 | 177.92 | 174.37 | 8.42 | 3,410.08 | 2,008,570 | 6.65 | 641,758 | 5.36 | 11.19 | 63 |
| 44 | 13-May | 163.85 | 167.00 | 160.25 | 164.10 | 163.36 | 0.28 | 3,145.20 | 687,729 | 2.28 | 255,710 | 2.14 | 4.18 | 25 |
| 45 | 12-May | 160.00 | 164.80 | 157.10 | 163.64 | 161.11 | 9.63 | 3,136.38 | 762,400 | 2.52 | 312,867 | 2.62 | 5.04 | 31 |
| 46 | 09-May | 145.65 | 151.00 | 144.62 | 149.26 | 147.01 | -0.48 | 2,860.77 | 424,388 | 1.40 | 156,407 | 1.31 | 2.30 | 15 |
| 47 | 08-May | 154.85 | 157.50 | 148.00 | 149.98 | 153.72 | -1.68 | 2,874.57 | 421,347 | 1.39 | 155,188 | 1.30 | 2.39 | 15 |
| 48 | 07-May | 150.05 | 154.05 | 147.99 | 152.55 | 151.09 | 0.49 | 2,923.83 | 591,835 | 1.96 | 224,328 | 1.88 | 3.39 | 22 |
| 49 | 06-May | 161.80 | 162.63 | 150.81 | 151.80 | 155.19 | -5.64 | 2,909.46 | 547,112 | 1.81 | 239,322 | 2.00 | 3.71 | 24 |
| 50 | 05-May | 156.25 | 162.75 | 155.96 | 160.88 | 160.12 | 3.36 | 3,083.49 | 564,031 | 1.87 | 287,204 | 2.40 | 4.60 | 28 |
| 51 | 02-May | 155.99 | 160.40 | 151.81 | 155.65 | 157.01 | 0.08 | 2,983.25 | 616,980 | 2.04 | 209,779 | 1.75 | 3.29 | 21 |
| 52 | 30-Apr | 164.60 | 165.66 | 154.50 | 155.53 | 158.62 | -6.72 | 2,980.95 | 888,830 | 2.94 | 445,744 | 3.73 | 7.07 | 44 |
| 53 | 29-Apr | 168.22 | 171.14 | 165.51 | 166.74 | 168.10 | -0.87 | 3,195.80 | 400,216 | 1.32 | 160,805 | 1.34 | 2.70 | 16 |
| 54 | 28-Apr | 169.31 | 173.76 | 166.20 | 168.21 | 169.15 | -0.50 | 3,223.98 | 567,903 | 1.88 | 178,139 | 1.49 | 3.01 | 18 |
| 55 | 25-Apr | 176.69 | 181.29 | 164.51 | 169.05 | 169.47 | -4.18 | 3,240.08 | 1,115,921 | 3.69 | 347,660 | 2.91 | 5.89 | 34 |
| 56 | 24-Apr | 179.70 | 184.14 | 175.00 | 176.42 | 179.53 | -2.15 | 3,381.33 | 576,883 | 1.91 | 222,574 | 1.86 | 4.00 | 22 |
| 57 | 23-Apr | 178.00 | 188.50 | 178.00 | 180.29 | 182.88 | 2.13 | 3,455.51 | 1,645,372 | 5.45 | 565,297 | 4.72 | 10.34 | 56 |
| 58 | 22-Apr | 178.03 | 180.38 | 174.87 | 176.53 | 177.16 | -0.83 | 3,383.44 | 831,799 | 2.75 | 296,842 | 2.48 | 5.26 | 29 |
| 59 | 21-Apr | 173.99 | 181.83 | 169.00 | 178.01 | 176.55 | 6.30 | 3,411.81 | 2,130,699 | 7.05 | 671,535 | 5.61 | 11.86 | 66 |
| 60 | 17-Apr | 156.00 | 172.00 | 153.50 | 167.46 | 165.06 | 7.71 | 3,209.60 | 1,858,356 | 6.15 | 618,769 | 5.17 | 10.21 | 61 |
| 61 | 16-Apr | 157.89 | 158.41 | 154.10 | 155.47 | 155.97 | -0.54 | 2,979.80 | 602,800 | 2.00 | 198,105 | 1.66 | 3.09 | 19 |
| 62 | 15-Apr | 150.45 | 158.89 | 150.45 | 156.31 | 155.75 | 6.52 | 2,995.90 | 820,490 | 2.72 | 278,902 | 2.33 | 4.34 | 27 |
| 63 | 11-Apr | 150.00 | 151.00 | 146.00 | 146.74 | 147.49 | 1.85 | 2,812.47 | 448,883 | 1.49 | 201,077 | 1.68 | 2.97 | 20 |
| 64 | 09-Apr | 146.99 | 147.76 | 141.62 | 144.08 | 143.31 | -1.52 | 2,761.49 | 369,518 | 1.22 | 148,108 | 1.24 | 2.12 | 15 |
| 65 | 08-Apr | 144.99 | 150.89 | 139.70 | 146.31 | 143.79 | 5.18 | 2,804.23 | 625,388 | 2.07 | 267,675 | 2.24 | 3.85 | 26 |
| 66 | 07-Apr | 129.99 | 140.75 | 129.98 | 139.11 | 136.02 | -5.52 | 2,666.23 | 742,925 | 2.46 | 376,603 | 3.15 | 5.12 | 37 |
| 67 | 04-Apr | 152.21 | 153.31 | 144.50 | 147.24 | 146.75 | -3.24 | 2,822.06 | 736,033 | 2.44 | 408,805 | 3.42 | 6.00 | 40 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP