| 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: 161.45; Drift%: 2.51 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 191,663,710 | Low52 Date: 07-Apr-2025 | SHP: 44.28 / 1.01 / 0.0 / 54.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.9 / 136.74 | Month: 181.51 / 159.66 | Week: 174.0 / 155.31 | Day: 168.31 / 164.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 167.01 | 168.31 | 164.61 | 165.61 | 166.53 | -0.69 | 3,174.14 | 369,998 | 1.63 | 152,882 | 1.37 | 2.55 | 15 |
| 2 | 26-Aug | 170.81 | 171.25 | 166.00 | 166.76 | 167.94 | -2.63 | 3,196.18 | 573,414 | 2.53 | 217,280 | 1.95 | 3.65 | 21 |
| 3 | 25-Aug | 175.00 | 175.00 | 170.65 | 171.26 | 172.31 | -1.54 | 3,282.43 | 565,781 | 2.50 | 285,526 | 2.56 | 4.92 | 27 |
| 4 | 22-Aug | 169.15 | 178.17 | 166.60 | 173.94 | 173.84 | 2.83 | 3,333.80 | 1,962,108 | 8.66 | 607,804 | 5.45 | 10.57 | 58 |
| 5 | 21-Aug | 170.11 | 171.84 | 168.70 | 169.15 | 169.97 | -0.05 | 3,241.99 | 458,928 | 2.03 | 200,546 | 1.80 | 3.41 | 19 |
| 6 | 20-Aug | 173.41 | 173.79 | 168.25 | 169.23 | 170.95 | -2.57 | 3,243.52 | 473,964 | 2.09 | 251,039 | 2.25 | 4.29 | 24 |
| 7 | 19-Aug | 173.50 | 175.00 | 171.53 | 173.70 | 173.78 | -0.16 | 3,329.20 | 715,359 | 3.16 | 287,586 | 2.58 | 5.00 | 27 |
| 8 | 18-Aug | 181.49 | 181.49 | 171.00 | 173.97 | 176.43 | 3.08 | 3,334.37 | 2,265,239 | 10.00 | 868,643 | 7.78 | 15.33 | 83 |
| 9 | 14-Aug | 170.07 | 174.00 | 168.00 | 168.78 | 170.81 | 0.25 | 3,234.90 | 794,502 | 3.51 | 287,897 | 2.58 | 4.92 | 28 |
| 10 | 13-Aug | 164.00 | 170.25 | 163.25 | 168.36 | 167.38 | 4.84 | 3,226.85 | 1,427,238 | 6.30 | 464,873 | 4.17 | 7.78 | 44 |
| 11 | 12-Aug | 157.29 | 163.80 | 156.43 | 160.58 | 160.72 | 2.72 | 3,077.74 | 594,466 | 2.62 | 194,805 | 1.75 | 3.13 | 19 |
| 12 | 11-Aug | 157.01 | 158.78 | 155.31 | 156.33 | 156.84 | -0.60 | 2,996.28 | 414,354 | 1.83 | 180,977 | 1.62 | 2.84 | 18 |
| 13 | 08-Aug | 160.20 | 161.45 | 156.10 | 157.28 | 159.20 | -1.87 | 3,014.49 | 387,733 | 1.71 | 179,659 | 1.61 | 2.86 | 18 |
| 14 | 07-Aug | 160.88 | 162.46 | 156.61 | 160.27 | 159.76 | -1.39 | 3,071.79 | 502,012 | 2.22 | 241,896 | 2.17 | 3.86 | 24 |
| 15 | 06-Aug | 167.00 | 168.38 | 161.90 | 162.53 | 163.94 | -3.11 | 3,115.11 | 466,250 | 2.06 | 261,218 | 2.34 | 4.28 | 26 |
| 16 | 05-Aug | 171.00 | 171.25 | 167.05 | 167.75 | 168.59 | -1.73 | 3,215.16 | 295,635 | 1.30 | 145,839 | 1.31 | 2.46 | 14 |
| 17 | 04-Aug | 169.99 | 172.42 | 165.73 | 170.71 | 168.79 | 1.22 | 3,271.89 | 768,323 | 3.39 | 338,362 | 3.03 | 5.71 | 33 |
| 18 | 01-Aug | 174.40 | 176.23 | 167.00 | 168.65 | 172.43 | -2.65 | 3,232.41 | 790,168 | 3.49 | 302,159 | 2.71 | 5.21 | 30 |
| 19 | 31-Jul | 172.00 | 178.50 | 171.06 | 173.24 | 174.70 | 3.30 | 3,320.38 | 2,814,261 | 12.42 | 786,187 | 7.05 | 13.73 | 77 |
| 20 | 30-Jul | 164.75 | 172.77 | 164.71 | 167.71 | 169.33 | 2.32 | 3,214.39 | 948,378 | 4.19 | 335,922 | 3.01 | 5.69 | 33 |
| 21 | 29-Jul | 163.63 | 165.79 | 159.66 | 163.90 | 162.30 | -0.21 | 3,141.37 | 519,606 | 2.29 | 255,697 | 2.29 | 4.15 | 25 |
| 22 | 28-Jul | 167.75 | 169.40 | 162.85 | 164.24 | 165.66 | -2.09 | 3,147.88 | 309,570 | 1.37 | 141,571 | 1.27 | 2.35 | 14 |
| 23 | 25-Jul | 168.00 | 169.90 | 166.00 | 167.75 | 167.65 | -1.37 | 3,215.16 | 361,411 | 1.59 | 164,918 | 1.48 | 2.76 | 16 |
| 24 | 24-Jul | 171.26 | 172.64 | 170.00 | 170.08 | 170.61 | -0.69 | 3,259.82 | 237,563 | 1.05 | 143,163 | 1.28 | 2.44 | 14 |
| 25 | 23-Jul | 173.60 | 177.95 | 171.00 | 171.27 | 171.90 | -0.56 | 3,282.62 | 226,603 | 1.00 | 111,585 | 1.00 | 1.92 | 11 |
| 26 | 22-Jul | 170.45 | 176.10 | 170.45 | 172.24 | 173.24 | 1.79 | 3,301.22 | 693,614 | 3.06 | 234,686 | 2.10 | 4.07 | 23 |
| 27 | 21-Jul | 171.68 | 172.44 | 168.80 | 169.21 | 169.85 | -1.31 | 3,243.14 | 316,173 | 1.40 | 179,935 | 1.61 | 3.06 | 18 |
| 28 | 18-Jul | 173.89 | 174.44 | 170.55 | 171.46 | 172.03 | -1.07 | 3,286.27 | 364,823 | 1.61 | 179,668 | 1.61 | 3.09 | 18 |
| 29 | 17-Jul | 176.81 | 176.81 | 172.80 | 173.31 | 174.10 | -1.44 | 3,321.72 | 327,273 | 1.44 | 179,470 | 1.61 | 3.12 | 18 |
| 30 | 16-Jul | 178.00 | 178.23 | 174.41 | 175.85 | 175.89 | -0.46 | 3,370.41 | 293,929 | 1.30 | 132,866 | 1.19 | 2.34 | 13 |
| 31 | 15-Jul | 173.00 | 178.00 | 172.91 | 176.67 | 175.67 | 2.16 | 3,386.12 | 574,733 | 2.54 | 249,238 | 2.23 | 4.38 | 25 |
| 32 | 14-Jul | 174.80 | 174.80 | 171.51 | 172.93 | 172.80 | -0.78 | 3,314.44 | 416,430 | 1.84 | 176,379 | 1.58 | 3.05 | 17 |
| 33 | 11-Jul | 174.48 | 176.19 | 172.60 | 174.29 | 174.10 | -0.23 | 3,340.51 | 302,113 | 1.33 | 119,639 | 1.07 | 2.08 | 12 |
| 34 | 10-Jul | 176.60 | 178.36 | 174.02 | 174.69 | 175.83 | -0.87 | 3,348.17 | 312,864 | 1.38 | 123,730 | 1.11 | 2.18 | 12 |
| 35 | 09-Jul | 173.94 | 178.70 | 173.04 | 176.22 | 176.47 | 1.31 | 3,377.50 | 564,655 | 2.49 | 203,427 | 1.82 | 3.59 | 20 |
| 36 | 08-Jul | 175.00 | 176.39 | 171.77 | 173.94 | 173.93 | -0.33 | 3,333.80 | 396,861 | 1.75 | 160,288 | 1.44 | 2.79 | 16 |
| 37 | 07-Jul | 177.60 | 177.60 | 173.73 | 174.51 | 175.03 | -1.51 | 3,344.72 | 368,306 | 1.63 | 175,148 | 1.57 | 3.07 | 17 |
| 38 | 04-Jul | 175.75 | 179.01 | 174.59 | 177.19 | 177.02 | 1.16 | 3,396.09 | 501,319 | 2.21 | 183,917 | 1.65 | 3.26 | 18 |
| 39 | 03-Jul | 177.59 | 178.35 | 174.64 | 175.16 | 176.34 | -0.65 | 3,357.18 | 531,343 | 2.34 | 222,723 | 2.00 | 3.93 | 22 |
| 40 | 02-Jul | 177.40 | 178.80 | 175.05 | 176.30 | 176.50 | -0.61 | 3,379.03 | 428,910 | 1.89 | 187,600 | 1.68 | 3.31 | 18 |
| 41 | 01-Jul | 179.74 | 181.51 | 176.99 | 177.39 | 178.67 | -0.53 | 3,399.92 | 555,017 | 2.45 | 260,099 | 2.33 | 4.65 | 26 |
| 42 | 30-Jun | 181.86 | 182.71 | 177.65 | 178.34 | 179.21 | -2.05 | 3,418.13 | 612,586 | 2.70 | 323,500 | 2.90 | 5.80 | 32 |
| 43 | 27-Jun | 182.69 | 184.95 | 181.00 | 182.08 | 182.57 | 0.36 | 3,489.81 | 542,929 | 2.40 | 211,441 | 1.89 | 3.86 | 21 |
| 44 | 26-Jun | 179.80 | 185.50 | 178.43 | 181.43 | 182.27 | 1.07 | 3,477.35 | 1,189,132 | 5.25 | 414,664 | 3.72 | 7.56 | 41 |
| 45 | 25-Jun | 180.90 | 182.80 | 178.20 | 179.51 | 180.18 | -0.13 | 3,440.56 | 761,142 | 3.36 | 229,315 | 2.06 | 4.13 | 23 |
| 46 | 24-Jun | 178.00 | 182.50 | 176.89 | 179.74 | 179.47 | 2.12 | 3,444.96 | 977,111 | 4.31 | 378,439 | 3.39 | 6.79 | 37 |
| 47 | 23-Jun | 172.40 | 178.90 | 172.06 | 176.01 | 174.82 | 0.50 | 3,373.47 | 953,886 | 4.21 | 335,393 | 3.01 | 5.86 | 33 |
| 48 | 20-Jun | 174.00 | 175.95 | 170.74 | 175.14 | 174.23 | 1.54 | 3,356.80 | 551,128 | 2.43 | 176,368 | 1.58 | 3.07 | 17 |
| 49 | 19-Jun | 176.07 | 177.98 | 170.04 | 172.49 | 173.43 | -2.54 | 3,306.01 | 789,284 | 3.48 | 281,883 | 2.53 | 4.89 | 28 |
| 50 | 18-Jun | 178.85 | 180.91 | 176.00 | 176.98 | 177.96 | -0.75 | 3,392.06 | 713,329 | 3.15 | 239,057 | 2.14 | 4.25 | 24 |
| 51 | 17-Jun | 186.00 | 186.47 | 177.50 | 178.32 | 180.33 | -2.98 | 3,417.75 | 843,496 | 3.72 | 369,752 | 3.31 | 6.67 | 37 |
| 52 | 16-Jun | 179.00 | 185.40 | 173.00 | 183.79 | 178.82 | 2.63 | 3,522.59 | 1,124,552 | 4.96 | 387,583 | 3.47 | 6.93 | 38 |
| 53 | 13-Jun | 177.00 | 182.98 | 177.00 | 179.08 | 180.58 | -2.17 | 3,432.31 | 1,470,124 | 6.49 | 314,716 | 2.82 | 5.68 | 31 |
| 54 | 12-Jun | 190.10 | 190.80 | 182.50 | 183.05 | 185.91 | -3.31 | 3,508.40 | 825,583 | 3.64 | 378,612 | 3.39 | 7.04 | 37 |
| 55 | 11-Jun | 195.78 | 195.78 | 185.86 | 189.31 | 191.06 | -2.88 | 3,628.39 | 1,249,748 | 5.52 | 541,532 | 4.85 | 10.35 | 54 |
| 56 | 10-Jun | 198.75 | 202.00 | 194.07 | 194.93 | 196.09 | -1.09 | 3,736.10 | 1,570,274 | 6.93 | 714,199 | 6.40 | 14.00 | 71 |
| 57 | 09-Jun | 189.49 | 198.19 | 187.61 | 197.07 | 194.57 | 4.70 | 3,777.12 | 3,266,547 | 14.42 | 1,254,386 | 11.24 | 24.41 | 124 |
| 58 | 06-Jun | 191.80 | 192.84 | 187.21 | 188.22 | 190.02 | -0.98 | 3,607.49 | 1,351,084 | 5.96 | 387,430 | 3.47 | 7.36 | 38 |
| 59 | 05-Jun | 183.96 | 199.12 | 183.85 | 190.09 | 192.56 | 3.42 | 3,643.34 | 2,967,566 | 13.10 | 1,009,620 | 9.05 | 19.44 | 100 |
| 60 | 04-Jun | 185.80 | 190.81 | 183.20 | 183.81 | 186.62 | -0.33 | 3,522.97 | 1,335,894 | 5.90 | 376,757 | 3.38 | 7.03 | 37 |
| 61 | 03-Jun | 190.85 | 190.93 | 183.15 | 184.41 | 187.20 | -2.89 | 3,534.47 | 2,103,234 | 9.28 | 809,190 | 7.25 | 15.15 | 80 |
| 62 | 02-Jun | 190.40 | 196.00 | 185.34 | 189.90 | 190.66 | 1.06 | 3,639.69 | 4,092,692 | 18.06 | 1,299,977 | 11.65 | 24.79 | 128 |
| 63 | 30-May | 165.20 | 190.00 | 162.74 | 187.91 | 182.15 | 13.69 | 3,601.55 | 8,063,737 | 35.59 | 2,822,205 | 25.29 | 51.41 | 279 |
| 64 | 29-May | 168.96 | 168.99 | 164.42 | 165.28 | 166.15 | -0.74 | 3,167.82 | 719,603 | 3.18 | 406,449 | 3.64 | 6.75 | 40 |
| 65 | 28-May | 170.32 | 171.00 | 164.55 | 166.51 | 167.13 | -1.52 | 3,191.39 | 1,037,623 | 4.58 | 596,842 | 5.35 | 9.98 | 59 |
| 66 | 27-May | 172.59 | 172.88 | 167.14 | 169.08 | 169.24 | -1.46 | 3,240.65 | 926,603 | 4.09 | 502,575 | 4.50 | 8.51 | 50 |
| 67 | 26-May | 177.80 | 178.60 | 170.88 | 171.59 | 174.22 | -3.26 | 3,288.76 | 1,006,345 | 4.44 | 541,883 | 4.86 | 9.44 | 54 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP