| Macro-sector: Information Technology | Band: 20 | High52 Price: 156.8 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5 | Low52 Price: 70.05 | Barrier: 43.3; Drift%: 14.0 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,305,800 | Low52 Date: | SHP: 62.89 / 0.01 / 8.35 / 28.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 89.0 / 40.35 | Month: 64.0 / 40.35 | Week: 49.45 / 38.6 | Day: 52.2 / 50.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 52.20 | 52.20 | 50.35 | 50.35 | 50.98 | -1.95 | 177.76 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.04 |
| 2 | 20-May | 51.00 | 51.40 | 51.00 | 51.35 | 51.28 | 1.88 | 181.30 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.12 |
| 3 | 19-May | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.92 | 177.94 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 0.07 |
| 4 | 16-May | 49.00 | 49.45 | 47.00 | 49.45 | 48.18 | 4.99 | 174.59 | 135,000 | 89.94 | 135,000 | 89.94 | 0.65 | 1.33 |
| 5 | 15-May | 47.05 | 47.10 | 47.05 | 47.10 | 47.10 | 4.90 | 166.29 | 15,000 | 9.99 | 15,000 | 9.99 | 0.07 | 0.15 |
| 6 | 14-May | 44.90 | 44.90 | 42.80 | 44.90 | 44.71 | 4.91 | 158.52 | 16,500 | 10.99 | 16,500 | 10.99 | 0.07 | 0.16 |
| 7 | 13-May | 40.80 | 42.80 | 40.80 | 42.80 | 42.58 | 4.90 | 151.11 | 22,500 | 14.99 | 22,500 | 14.99 | 0.10 | 0.22 |
| 8 | 12-May | 39.15 | 40.80 | 38.60 | 40.80 | 39.91 | 4.88 | 144.05 | 36,000 | 23.98 | 34,500 | 22.98 | 0.14 | 0.34 |
| 9 | 09-May | 35.50 | 39.15 | 35.50 | 38.90 | 35.80 | 4.15 | 137.34 | 34,500 | 22.98 | 34,500 | 22.98 | 0.12 | 0.34 |
| 10 | 08-May | 37.50 | 37.50 | 37.35 | 37.35 | 37.38 | -4.96 | 131.87 | 81,000 | 53.96 | 81,000 | 53.96 | 0.30 | 0.80 |
| 11 | 07-May | 39.30 | 43.30 | 39.30 | 39.30 | 39.69 | -4.96 | 138.75 | 34,500 | 22.98 | 34,500 | 22.98 | 0.14 | 0.34 |
| 12 | 06-May | 43.70 | 43.70 | 41.35 | 41.35 | 41.71 | -4.94 | 145.99 | 19,500 | 12.99 | 19,500 | 12.99 | 0.08 | 0.19 |
| 13 | 05-May | 41.80 | 43.50 | 40.55 | 43.50 | 41.54 | 4.07 | 153.58 | 10,500 | 7.00 | 10,500 | 7.00 | 0.04 | 0.10 |
| 14 | 02-May | 41.00 | 41.80 | 41.00 | 41.80 | 41.40 | -1.76 | 147.58 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 0.03 |
| 15 | 30-Apr | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -3.73 | 150.23 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.01 |
| 16 | 29-Apr | 43.45 | 44.20 | 43.45 | 44.20 | 43.76 | -2.00 | 156.05 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.10 |
| 17 | 28-Apr | 44.30 | 45.10 | 43.80 | 45.10 | 44.26 | 1.58 | 159.23 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.10 |
| 18 | 25-Apr | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.99 | 156.76 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.04 |
| 19 | 24-Apr | 44.50 | 45.35 | 44.50 | 45.30 | 44.74 | 1.80 | 159.94 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.10 |
| 20 | 23-Apr | 44.00 | 44.50 | 44.00 | 44.50 | 44.17 | 1.14 | 157.11 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.04 |
| 21 | 22-Apr | 43.70 | 45.45 | 43.70 | 44.00 | 44.06 | -1.35 | 155.00 | 55,500 | 36.98 | 55,500 | 36.98 | 0.24 | 0.55 |
| 22 | 21-Apr | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.98 | 157.46 | 21,000 | 13.99 | 21,000 | 13.99 | 0.09 | 0.21 |
| 23 | 17-Apr | 47.30 | 47.30 | 45.50 | 45.50 | 45.78 | -1.94 | 160.64 | 28,500 | 18.99 | 28,500 | 18.99 | 0.13 | 0.28 |
| 24 | 16-Apr | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.01 | 163.82 | 19,500 | 12.99 | 19,500 | 12.99 | 0.09 | 0.19 |
| 25 | 15-Apr | 47.35 | 47.40 | 47.35 | 47.35 | 47.36 | -1.97 | 167.17 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.12 |
| 26 | 11-Apr | 50.00 | 50.00 | 48.30 | 48.30 | 49.27 | -1.93 | 170.53 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 0.05 |
| 27 | 09-Apr | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.99 | 173.88 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 0.12 |
| 28 | 08-Apr | 51.25 | 51.25 | 50.25 | 50.25 | 50.45 | -1.95 | 177.41 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 0.08 |
| 29 | 03-Apr | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -2.01 | 180.94 | 10,500 | 7.00 | 10,500 | 7.00 | 0.05 | 0.11 |
| 30 | 02-Apr | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.95 | 184.65 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.03 |
| 31 | 01-Apr | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.99 | 181.12 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.03 |
| 32 | 28-Mar | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.95 | 177.59 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 0.03 |
| 33 | 27-Mar | 51.30 | 53.35 | 51.30 | 51.30 | 51.51 | -2.01 | 181.12 | 90,000 | 59.96 | 90,000 | 59.96 | 0.46 | 0.93 |
| 34 | 26-Mar | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1.95 | 184.83 | 28,500 | 18.99 | 28,500 | 18.99 | 0.15 | 0.29 |
| 35 | 25-Mar | 51.25 | 51.35 | 50.00 | 51.35 | 51.17 | 1.99 | 181.30 | 121,500 | 80.95 | 121,500 | 80.95 | 0.62 | 1.25 |
| 36 | 24-Mar | 52.35 | 52.35 | 50.35 | 50.35 | 52.29 | -1.95 | 177.76 | 151,500 | 100.93 | 150,000 | 99.93 | 0.78 | 1.54 |
| 37 | 21-Mar | 51.35 | 51.35 | 49.00 | 51.35 | 51.31 | 4.90 | 181.30 | 219,000 | 145.90 | 219,000 | 145.90 | 1.12 | 2.25 |
| 38 | 20-Mar | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 4.93 | 172.82 | 199,500 | 132.91 | 199,500 | 132.91 | 0.98 | 2.05 |
| 39 | 19-Mar | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 4.95 | 164.70 | 13,500 | 8.99 | 13,500 | 8.99 | 0.06 | 0.14 |
| 40 | 18-Mar | 43.00 | 44.45 | 43.00 | 44.45 | 44.28 | 4.96 | 156.93 | 54,000 | 35.98 | 54,000 | 35.98 | 0.24 | 0.56 |
| 41 | 17-Mar | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 4.96 | 149.52 | 37,500 | 24.98 | 37,500 | 24.98 | 0.16 | 0.39 |
| 42 | 13-Mar | 42.90 | 43.10 | 40.35 | 40.35 | 41.04 | -4.95 | 142.46 | 90,000 | 59.96 | 76,500 | 50.97 | 0.31 | 0.79 |
| 43 | 12-Mar | 42.40 | 45.50 | 42.40 | 42.45 | 42.82 | -4.82 | 149.87 | 81,000 | 53.96 | 81,000 | 53.96 | 0.35 | 0.83 |
| 44 | 11-Mar | 45.25 | 45.25 | 44.55 | 44.60 | 44.65 | -4.90 | 157.46 | 49,500 | 32.98 | 49,500 | 32.98 | 0.22 | 0.51 |
| 45 | 10-Mar | 48.30 | 48.90 | 46.10 | 46.90 | 46.89 | -3.30 | 165.58 | 78,000 | 51.97 | 75,000 | 49.97 | 0.35 | 0.77 |
| 46 | 07-Mar | 50.50 | 50.50 | 48.35 | 48.50 | 49.09 | -1.82 | 171.23 | 106,500 | 70.95 | 103,500 | 68.95 | 0.51 | 1.06 |
| 47 | 06-Mar | 49.70 | 52.00 | 48.50 | 49.40 | 49.90 | -4.36 | 174.41 | 118,500 | 78.95 | 96,000 | 63.96 | 0.48 | 0.99 |
| 48 | 05-Mar | 49.85 | 53.70 | 47.50 | 51.65 | 51.18 | 2.58 | 182.35 | 121,500 | 80.95 | 99,000 | 65.96 | 0.51 | 1.02 |
| 49 | 04-Mar | 51.95 | 55.35 | 50.35 | 50.35 | 51.35 | -19.95 | 177.76 | 1,203,000 | 801.47 | 804,000 | 535.64 | 4.13 | 8.27 |
| 50 | 03-Mar | 62.00 | 64.00 | 60.00 | 62.90 | 61.26 | -2.33 | 222.07 | 49,500 | 32.98 | 40,500 | 26.98 | 0.25 | 0.42 |
| 51 | 28-Feb | 62.70 | 64.40 | 58.60 | 64.40 | 60.83 | -0.16 | 227.37 | 36,000 | 23.98 | 27,000 | 17.99 | 0.16 | 0.28 |
| 52 | 27-Feb | 64.00 | 65.00 | 62.55 | 64.50 | 64.22 | 0.47 | 227.72 | 70,500 | 46.97 | 63,000 | 41.97 | 0.40 | 0.65 |
| 53 | 25-Feb | 62.75 | 64.50 | 62.75 | 64.20 | 63.45 | 2.72 | 226.66 | 46,500 | 30.98 | 36,000 | 23.98 | 0.23 | 0.37 |
| 54 | 24-Feb | 63.75 | 64.60 | 61.55 | 62.50 | 63.01 | -2.34 | 220.66 | 16,500 | 10.99 | 12,000 | 7.99 | 0.08 | 0.12 |
| 55 | 21-Feb | 62.50 | 66.45 | 62.00 | 64.00 | 64.04 | 2.24 | 225.00 | 13,500 | 8.99 | 9,000 | 6.00 | 0.06 | 0.09 |
| 56 | 20-Feb | 68.05 | 69.50 | 60.00 | 62.60 | 62.17 | -7.94 | 221.01 | 103,500 | 68.95 | 67,500 | 44.97 | 0.42 | 0.69 |
| 57 | 19-Feb | 71.25 | 71.25 | 66.75 | 68.00 | 68.29 | -0.66 | 240.00 | 28,500 | 18.99 | 21,000 | 13.99 | 0.14 | 0.22 |
| 58 | 18-Feb | 67.50 | 68.95 | 66.05 | 68.45 | 67.13 | 0.51 | 241.67 | 21,000 | 13.99 | 13,500 | 8.99 | 0.09 | 0.14 |
| 59 | 17-Feb | 70.00 | 70.00 | 67.50 | 68.10 | 69.24 | 1.04 | 240.43 | 22,500 | 14.99 | 18,000 | 11.99 | 0.12 | 0.19 |
| 60 | 14-Feb | 73.40 | 73.40 | 63.55 | 67.40 | 66.78 | -5.07 | 237.96 | 33,000 | 21.99 | 22,500 | 14.99 | 0.15 | 0.23 |
| 61 | 13-Feb | 71.05 | 71.85 | 71.00 | 71.00 | 71.37 | -0.07 | 250.00 | 16,500 | 10.99 | 13,500 | 8.99 | 0.10 | 0.14 |
| 62 | 12-Feb | 75.05 | 75.05 | 69.00 | 71.05 | 71.19 | -7.12 | 250.85 | 63,000 | 41.97 | 36,000 | 23.98 | 0.26 | 0.37 |
| 63 | 11-Feb | 77.50 | 77.50 | 74.00 | 76.50 | 75.82 | -1.03 | 270.09 | 12,000 | 7.99 | 10,500 | 7.00 | 0.08 | 0.11 |
| 64 | 10-Feb | 78.60 | 78.95 | 76.60 | 77.30 | 78.29 | -1.65 | 272.91 | 28,500 | 18.99 | 22,500 | 14.99 | 0.18 | 0.23 |
| 65 | 07-Feb | 84.70 | 85.00 | 78.20 | 78.60 | 81.33 | -2.96 | 277.50 | 24,000 | 15.99 | 19,500 | 12.99 | 0.16 | 0.20 |
| 66 | 06-Feb | 79.50 | 81.00 | 79.40 | 81.00 | 80.43 | 0.56 | 285.00 | 12,000 | 7.99 | 7,500 | 5.00 | 0.06 | 0.08 |
| 67 | 05-Feb | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.83 | 284.39 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 0.02 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP