| 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: 167.39; Drift%: -1.11 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 193,561,848 | Low52 Date: 07-Apr-2025 | SHP: 40.97 / 0.47 / 0.0 / 58.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.9 / 136.74 | Month: 219.79 / 192.05 | Week: 213.4 / 191.75 | Day: 169.59 / 164.73 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 167.57 | 169.59 | 164.73 | 165.55 | 166.99 | -1.21 | 3,204.42 | 1,001,069 | 2.31 | 338,612 | 1.51 | 5.65 | 30 |
| 2 | 06-Apr | 166.99 | 168.19 | 162.03 | 167.57 | 165.81 | 0.68 | 3,243.52 | 1,587,763 | 3.67 | 443,665 | 1.98 | 7.36 | 39 |
| 3 | 02-Apr | 159.90 | 167.50 | 158.00 | 166.43 | 162.79 | 0.90 | 3,221.45 | 1,747,522 | 4.04 | 455,756 | 2.03 | 7.42 | 40 |
| 4 | 01-Apr | 161.87 | 167.39 | 155.37 | 164.94 | 163.54 | 11.25 | 3,192.61 | 3,588,798 | 8.29 | 991,864 | 4.42 | 16.22 | 88 |
| 5 | 30-Mar | 155.33 | 157.21 | 146.80 | 148.26 | 152.13 | -6.74 | 2,869.75 | 2,297,612 | 5.31 | 890,690 | 3.97 | 13.55 | 79 |
| 6 | 27-Mar | 164.80 | 164.80 | 157.10 | 158.97 | 160.25 | -3.76 | 3,077.05 | 1,692,288 | 3.91 | 909,514 | 4.05 | 14.57 | 81 |
| 7 | 25-Mar | 167.62 | 171.45 | 164.57 | 165.18 | 168.21 | 0.62 | 3,197.25 | 1,366,562 | 3.16 | 605,580 | 2.70 | 10.19 | 54 |
| 8 | 24-Mar | 162.34 | 166.15 | 159.37 | 164.16 | 163.13 | 4.52 | 3,177.51 | 1,667,409 | 3.85 | 619,600 | 2.76 | 10.11 | 55 |
| 9 | 23-Mar | 163.50 | 163.60 | 156.43 | 157.06 | 158.91 | -5.23 | 3,040.08 | 1,380,857 | 3.19 | 675,434 | 3.01 | 10.73 | 60 |
| 10 | 20-Mar | 167.00 | 169.50 | 165.00 | 165.72 | 167.24 | 0.23 | 3,207.71 | 804,944 | 1.86 | 308,534 | 1.38 | 5.16 | 27 |
| 11 | 19-Mar | 166.99 | 169.49 | 165.00 | 165.34 | 167.24 | -3.30 | 3,200.35 | 923,167 | 2.13 | 437,318 | 1.95 | 7.31 | 39 |
| 12 | 18-Mar | 169.50 | 175.64 | 169.18 | 170.99 | 171.94 | 1.58 | 3,309.71 | 1,420,682 | 3.28 | 524,435 | 2.34 | 9.02 | 47 |
| 13 | 17-Mar | 165.55 | 169.19 | 163.53 | 168.33 | 166.93 | 1.88 | 3,258.23 | 1,049,358 | 2.42 | 330,725 | 1.47 | 5.52 | 29 |
| 14 | 16-Mar | 168.24 | 168.24 | 161.53 | 165.23 | 164.67 | -1.61 | 3,198.22 | 1,545,853 | 3.57 | 524,829 | 2.34 | 8.64 | 47 |
| 15 | 13-Mar | 170.51 | 172.12 | 167.00 | 167.93 | 169.24 | -2.16 | 3,250.48 | 1,534,718 | 3.55 | 672,633 | 3.00 | 11.38 | 60 |
| 16 | 12-Mar | 167.90 | 180.63 | 165.17 | 171.64 | 173.70 | 1.02 | 3,322.30 | 3,340,212 | 7.72 | 787,577 | 3.51 | 13.68 | 70 |
| 17 | 11-Mar | 173.00 | 174.88 | 168.15 | 169.91 | 172.25 | -1.15 | 3,288.81 | 1,150,498 | 2.66 | 484,170 | 2.16 | 8.34 | 43 |
| 18 | 10-Mar | 174.02 | 174.40 | 170.10 | 171.88 | 172.00 | 2.26 | 3,326.94 | 1,384,416 | 3.20 | 546,926 | 2.44 | 9.00 | 49 |
| 19 | 09-Mar | 166.99 | 169.80 | 163.69 | 168.08 | 166.37 | -1.96 | 3,253.39 | 1,413,485 | 3.27 | 575,830 | 2.57 | 9.58 | 51 |
| 20 | 06-Mar | 175.00 | 175.17 | 171.00 | 171.44 | 173.13 | -2.13 | 3,318.42 | 1,278,878 | 2.96 | 634,073 | 2.83 | 10.98 | 56 |
| 21 | 05-Mar | 177.70 | 177.70 | 172.00 | 175.17 | 174.09 | 1.69 | 3,390.62 | 1,747,779 | 4.04 | 700,464 | 3.12 | 12.19 | 62 |
| 22 | 04-Mar | 180.00 | 180.00 | 172.00 | 172.26 | 173.85 | -4.85 | 3,334.30 | 2,159,817 | 4.99 | 890,426 | 3.97 | 15.48 | 79 |
| 23 | 02-Mar | 184.00 | 188.43 | 180.20 | 181.04 | 184.13 | -6.84 | 3,504.24 | 2,664,477 | 6.16 | 1,074,349 | 4.79 | 19.78 | 95 |
| 24 | 27-Feb | 196.10 | 199.85 | 193.50 | 194.34 | 195.32 | -0.59 | 3,761.68 | 1,113,444 | 2.57 | 319,340 | 1.42 | 6.24 | 28 |
| 25 | 26-Feb | 195.70 | 197.84 | 193.25 | 195.49 | 195.42 | 0.41 | 3,783.94 | 969,915 | 2.24 | 245,212 | 1.09 | 4.79 | 22 |
| 26 | 25-Feb | 200.60 | 201.49 | 193.62 | 194.70 | 196.10 | -2.18 | 3,768.65 | 1,363,888 | 3.15 | 462,218 | 2.06 | 9.06 | 41 |
| 27 | 24-Feb | 203.00 | 203.20 | 195.80 | 199.04 | 198.17 | -0.88 | 3,852.66 | 1,375,503 | 3.18 | 359,662 | 1.60 | 7.13 | 32 |
| 28 | 23-Feb | 192.80 | 213.40 | 191.75 | 200.81 | 205.01 | 4.69 | 3,886.92 | 8,326,746 | 19.24 | 1,404,353 | 6.26 | 28.79 | 125 |
| 29 | 20-Feb | 192.85 | 195.25 | 190.87 | 191.81 | 192.79 | -1.28 | 3,712.71 | 803,046 | 1.86 | 262,749 | 1.17 | 5.07 | 23 |
| 30 | 19-Feb | 200.00 | 201.20 | 192.55 | 194.29 | 196.55 | -2.34 | 3,760.71 | 1,334,360 | 3.08 | 416,062 | 1.85 | 8.18 | 37 |
| 31 | 18-Feb | 192.00 | 202.99 | 190.36 | 198.94 | 197.28 | 3.66 | 3,850.72 | 3,266,411 | 7.55 | 668,975 | 2.98 | 13.20 | 59 |
| 32 | 17-Feb | 187.79 | 194.70 | 187.00 | 191.91 | 192.05 | 2.76 | 3,714.65 | 1,326,785 | 3.07 | 362,105 | 1.61 | 6.95 | 32 |
| 33 | 16-Feb | 192.49 | 193.45 | 186.00 | 186.75 | 189.16 | -1.66 | 3,614.77 | 1,358,537 | 3.14 | 489,110 | 2.18 | 9.25 | 43 |
| 34 | 13-Feb | 192.99 | 193.54 | 188.37 | 189.90 | 190.82 | -2.87 | 3,675.74 | 981,934 | 2.27 | 345,341 | 1.54 | 6.59 | 31 |
| 35 | 12-Feb | 199.00 | 199.11 | 194.50 | 195.52 | 196.24 | -1.28 | 3,784.52 | 951,599 | 2.20 | 387,036 | 1.73 | 7.60 | 34 |
| 36 | 11-Feb | 202.63 | 202.63 | 196.69 | 198.06 | 198.34 | -0.93 | 3,833.69 | 920,944 | 2.13 | 376,680 | 1.68 | 7.47 | 33 |
| 37 | 10-Feb | 205.00 | 207.70 | 199.00 | 199.91 | 202.57 | -1.69 | 3,869.49 | 1,249,101 | 2.89 | 460,105 | 2.05 | 9.32 | 41 |
| 38 | 09-Feb | 201.20 | 205.99 | 201.20 | 203.34 | 203.73 | 2.62 | 3,935.89 | 1,425,466 | 3.29 | 451,541 | 2.01 | 9.20 | 40 |
| 39 | 06-Feb | 202.01 | 202.40 | 196.01 | 198.14 | 197.95 | -1.73 | 3,835.23 | 924,225 | 2.14 | 306,135 | 1.36 | 6.06 | 28 |
| 40 | 05-Feb | 201.85 | 207.25 | 199.50 | 201.63 | 203.46 | 0.32 | 3,902.79 | 1,573,687 | 3.64 | 419,817 | 1.87 | 8.54 | 38 |
| 41 | 04-Feb | 205.44 | 205.44 | 199.11 | 200.98 | 201.33 | -1.55 | 3,890.21 | 1,514,436 | 3.50 | 490,326 | 2.19 | 9.87 | 44 |
| 42 | 03-Feb | 210.00 | 212.60 | 202.00 | 204.14 | 207.30 | 1.34 | 3,951.37 | 3,100,583 | 7.16 | 988,980 | 4.41 | 20.50 | 89 |
| 43 | 02-Feb | 197.50 | 204.75 | 194.55 | 201.45 | 199.62 | 3.75 | 3,899.30 | 4,578,444 | 10.58 | 771,750 | 3.44 | 15.41 | 70 |
| 44 | 01-Feb | 189.38 | 219.99 | 189.38 | 194.17 | 201.93 | -7.72 | 3,758.39 | 10,375,333 | 23.97 | 2,083,082 | 9.29 | 42.06 | 188 |
| 45 | 30-Jan | 208.00 | 215.40 | 196.63 | 210.42 | 208.02 | 2.12 | 4,072.93 | 6,123,582 | 14.15 | 1,225,710 | 5.46 | 25.50 | 111 |
| 46 | 29-Jan | 189.50 | 206.06 | 189.50 | 206.06 | 200.06 | 10.00 | 3,988.54 | 7,196,959 | 16.63 | 1,744,480 | 7.78 | 34.90 | 158 |
| 47 | 28-Jan | 173.77 | 187.33 | 172.53 | 187.33 | 182.23 | 10.00 | 3,625.99 | 2,591,413 | 5.99 | 877,119 | 3.91 | 15.98 | 79 |
| 48 | 27-Jan | 169.22 | 172.00 | 165.07 | 170.30 | 169.07 | 0.64 | 3,296.36 | 1,376,832 | 3.18 | 483,196 | 2.15 | 8.17 | 44 |
| 49 | 23-Jan | 176.71 | 180.24 | 168.50 | 169.22 | 173.15 | -4.59 | 3,275.45 | 1,256,376 | 2.90 | 574,524 | 2.56 | 9.95 | 52 |
| 50 | 22-Jan | 179.80 | 181.39 | 175.41 | 177.36 | 178.22 | 0.99 | 3,433.01 | 995,108 | 2.30 | 358,697 | 1.60 | 6.39 | 32 |
| 51 | 21-Jan | 181.09 | 184.23 | 175.00 | 175.63 | 178.16 | -2.98 | 3,399.53 | 1,577,559 | 3.65 | 508,160 | 2.27 | 9.05 | 46 |
| 52 | 20-Jan | 191.00 | 191.50 | 180.00 | 181.03 | 184.90 | -5.73 | 3,504.05 | 1,519,039 | 3.51 | 658,807 | 2.94 | 12.18 | 60 |
| 53 | 19-Jan | 189.00 | 194.95 | 187.56 | 192.04 | 191.73 | 2.11 | 3,717.16 | 1,892,572 | 4.37 | 425,932 | 1.90 | 8.17 | 38 |
| 54 | 16-Jan | 191.00 | 194.33 | 186.00 | 188.07 | 191.08 | -1.38 | 3,640.32 | 861,084 | 1.99 | 332,132 | 1.48 | 6.35 | 30 |
| 55 | 14-Jan | 193.48 | 195.08 | 190.26 | 190.70 | 191.95 | -1.44 | 3,691.22 | 704,552 | 1.63 | 294,556 | 1.31 | 5.65 | 27 |
| 56 | 13-Jan | 195.00 | 198.77 | 191.54 | 193.49 | 194.60 | 0.15 | 3,745.23 | 787,611 | 1.82 | 299,442 | 1.33 | 5.83 | 27 |
| 57 | 12-Jan | 194.49 | 195.75 | 188.04 | 193.20 | 191.23 | -0.80 | 3,739.61 | 1,328,080 | 3.07 | 552,701 | 2.46 | 10.57 | 50 |
| 58 | 09-Jan | 199.97 | 201.00 | 194.00 | 194.76 | 196.94 | -2.79 | 3,769.81 | 948,087 | 2.19 | 393,706 | 1.75 | 7.75 | 36 |
| 59 | 08-Jan | 207.30 | 208.99 | 199.51 | 200.36 | 203.34 | -3.38 | 3,878.21 | 1,097,935 | 2.54 | 513,061 | 2.29 | 10.43 | 46 |
| 60 | 07-Jan | 205.70 | 209.60 | 205.11 | 207.36 | 207.40 | 0.47 | 4,013.70 | 701,625 | 1.62 | 249,950 | 1.11 | 5.18 | 23 |
| 61 | 06-Jan | 209.00 | 210.09 | 204.50 | 206.39 | 206.86 | -1.78 | 3,994.92 | 702,683 | 1.62 | 283,263 | 1.26 | 5.86 | 26 |
| 62 | 05-Jan | 211.05 | 213.90 | 206.00 | 210.13 | 209.76 | -0.44 | 4,067.32 | 1,659,463 | 3.83 | 438,089 | 1.95 | 9.19 | 40 |
| 63 | 02-Jan | 202.60 | 212.60 | 202.15 | 211.05 | 209.43 | 4.38 | 4,085.12 | 2,512,293 | 5.81 | 665,134 | 2.96 | 13.93 | 60 |
| 64 | 01-Jan | 206.80 | 207.29 | 201.77 | 202.19 | 203.48 | -1.72 | 3,913.63 | 432,769 | 1.00 | 224,340 | 1.00 | 4.56 | 20 |
| 65 | 31-Dec | 201.94 | 207.80 | 201.94 | 205.73 | 205.63 | 1.88 | 3,982.15 | 903,077 | 2.09 | 326,020 | 1.45 | 6.70 | 29 |
| 66 | 30-Dec | 205.90 | 206.99 | 200.30 | 201.94 | 202.80 | -2.10 | 3,908.79 | 685,781 | 1.58 | 307,960 | 1.37 | 6.25 | 28 |
| 67 | 29-Dec | 206.00 | 211.50 | 203.40 | 206.27 | 207.21 | 0.27 | 3,992.60 | 1,223,238 | 2.83 | 361,949 | 1.61 | 7.50 | 33 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG