| Macro-sector: Information Technology | Band: 20 | High52 Price: 52.2 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,500 | High52 Date: 21-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 15.15 | Barrier: 17.95; Drift%: 13.08 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,774,694 | Low52 Date: 30-Jan-2026 | SHP: 61.76 / 0.0 / 8.02 / 30.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 89.0 / 40.35 | Month: 31.8 / 25.55 | Week: 18.15 / 16.0 | Day: 20.65 / 20.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.82 | 73.87 | 27,000 | 17.99 | 27,000 | 17.99 | 0.06 | 25 |
| 2 | 06-Apr | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79 | 70.48 | 19,500 | 12.99 | 16,500 | 10.99 | 0.03 | 15 |
| 3 | 02-Apr | 18.70 | 18.80 | 18.70 | 18.80 | 18.73 | 4.74 | 67.26 | 4,500 | 3.00 | 4,500 | 3.00 | 0.01 | 4 |
| 4 | 01-Apr | 17.85 | 17.95 | 17.85 | 17.95 | 17.93 | 4.97 | 64.22 | 6,000 | 4.00 | 6,000 | 4.00 | 0.01 | 6 |
| 5 | 30-Mar | 18.25 | 18.25 | 17.10 | 17.10 | 17.23 | -5.00 | 61.17 | 46,500 | 30.98 | 37,500 | 24.98 | 0.06 | 35 |
| 6 | 27-Mar | 18.90 | 18.90 | 18.00 | 18.00 | 18.34 | -4.76 | 64.00 | 69,000 | 45.97 | 66,000 | 43.97 | 0.12 | 61 |
| 7 | 25-Mar | 18.30 | 18.90 | 17.60 | 18.90 | 18.33 | 4.71 | 67.61 | 66,000 | 43.97 | 55,500 | 36.98 | 0.10 | 51 |
| 8 | 24-Mar | 18.75 | 18.75 | 18.00 | 18.05 | 18.21 | -4.50 | 64.57 | 30,000 | 19.99 | 22,500 | 14.99 | 0.04 | 21 |
| 9 | 23-Mar | 19.15 | 19.40 | 18.75 | 18.90 | 19.00 | -4.06 | 67.61 | 42,000 | 27.98 | 37,500 | 24.98 | 0.00 | 35 |
| 10 | 20-Mar | 18.55 | 19.70 | 18.00 | 19.70 | 18.99 | 4.79 | 70.48 | 27,000 | 17.99 | 21,000 | 13.99 | 0.04 | 19 |
| 11 | 19-Mar | 19.50 | 19.50 | 18.80 | 18.80 | 19.03 | -3.84 | 67.26 | 12,000 | 7.99 | 12,000 | 7.99 | 0.02 | 11 |
| 12 | 18-Mar | 18.80 | 19.55 | 18.70 | 19.55 | 19.42 | 4.83 | 69.94 | 58,500 | 38.97 | 51,000 | 33.98 | 0.10 | 47 |
| 13 | 17-Mar | 18.00 | 18.65 | 17.95 | 18.65 | 18.39 | 4.78 | 66.72 | 58,500 | 38.97 | 49,500 | 32.98 | 0.09 | 46 |
| 14 | 16-Mar | 17.95 | 17.95 | 17.10 | 17.80 | 17.55 | -0.84 | 63.68 | 36,000 | 23.98 | 31,500 | 20.99 | 0.06 | 29 |
| 15 | 13-Mar | 18.05 | 18.50 | 17.95 | 17.95 | 18.08 | -4.77 | 64.22 | 67,500 | 44.97 | 55,500 | 36.98 | 0.10 | 51 |
| 16 | 12-Mar | 18.40 | 19.30 | 17.60 | 18.85 | 18.62 | 2.17 | 67.44 | 34,500 | 22.98 | 28,500 | 18.99 | 0.05 | 26 |
| 17 | 11-Mar | 18.25 | 18.45 | 17.85 | 18.45 | 18.23 | 0.82 | 66.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.02 | 11 |
| 18 | 10-Mar | 18.25 | 18.65 | 18.05 | 18.30 | 18.42 | 2.52 | 65.47 | 21,000 | 13.99 | 13,500 | 8.99 | 0.02 | 13 |
| 19 | 09-Mar | 18.00 | 18.85 | 17.45 | 17.85 | 18.07 | -2.46 | 63.86 | 22,500 | 14.99 | 19,500 | 12.99 | 0.04 | 18 |
| 20 | 06-Mar | 18.85 | 18.95 | 18.20 | 18.30 | 18.69 | 1.39 | 65.47 | 43,500 | 28.98 | 34,500 | 22.98 | 0.06 | 32 |
| 21 | 05-Mar | 18.05 | 18.05 | 16.85 | 18.05 | 17.73 | 4.94 | 64.57 | 45,000 | 29.98 | 36,000 | 23.98 | 0.06 | 33 |
| 22 | 04-Mar | 16.45 | 17.20 | 16.45 | 17.20 | 17.05 | 4.88 | 61.53 | 30,000 | 19.99 | 27,000 | 17.99 | 0.05 | 25 |
| 23 | 02-Mar | 16.00 | 16.40 | 15.25 | 16.40 | 15.90 | 2.18 | 58.67 | 28,500 | 18.99 | 25,500 | 16.99 | 0.04 | 24 |
| 24 | 27-Feb | 16.80 | 16.80 | 16.00 | 16.05 | 16.33 | -4.46 | 57.42 | 40,500 | 26.98 | 31,500 | 20.99 | 0.05 | 29 |
| 25 | 26-Feb | 17.55 | 17.55 | 16.65 | 16.80 | 16.74 | -4.00 | 60.10 | 46,500 | 30.98 | 40,500 | 26.98 | 0.07 | 38 |
| 26 | 25-Feb | 17.90 | 18.05 | 17.40 | 17.50 | 17.83 | 1.74 | 62.61 | 48,000 | 31.98 | 40,500 | 26.98 | 0.07 | 38 |
| 27 | 24-Feb | 17.65 | 18.00 | 17.20 | 17.20 | 17.49 | -4.97 | 61.53 | 36,000 | 23.98 | 28,500 | 18.99 | 0.05 | 26 |
| 28 | 23-Feb | 17.65 | 18.15 | 17.65 | 18.10 | 18.10 | 4.62 | 64.75 | 57,000 | 37.97 | 54,000 | 35.98 | 0.10 | 50 |
| 29 | 20-Feb | 17.20 | 17.30 | 16.90 | 17.30 | 17.27 | 4.85 | 61.89 | 30,000 | 19.99 | 25,500 | 16.99 | 0.04 | 24 |
| 30 | 19-Feb | 16.50 | 17.30 | 16.10 | 16.50 | 16.65 | 0.00 | 59.03 | 19,500 | 12.99 | 18,000 | 11.99 | 0.03 | 17 |
| 31 | 18-Feb | 16.80 | 17.20 | 16.50 | 16.50 | 16.71 | -4.90 | 59.03 | 42,000 | 27.98 | 31,500 | 20.99 | 0.05 | 29 |
| 32 | 17-Feb | 17.30 | 17.40 | 17.30 | 17.35 | 17.31 | -4.67 | 62.07 | 25,500 | 16.99 | 19,500 | 12.99 | 0.03 | 18 |
| 33 | 16-Feb | 18.40 | 18.40 | 18.20 | 18.20 | 18.30 | -4.96 | 65.11 | 10,500 | 7.00 | 10,500 | 7.00 | 0.02 | 10 |
| 34 | 13-Feb | 18.90 | 19.15 | 18.80 | 19.15 | 18.88 | -3.04 | 68.51 | 10,500 | 7.00 | 9,000 | 6.00 | 0.02 | 8 |
| 35 | 12-Feb | 20.50 | 20.50 | 19.75 | 19.75 | 20.43 | -4.82 | 70.66 | 111,000 | 73.95 | 111,000 | 73.95 | 0.23 | 103 |
| 36 | 11-Feb | 22.00 | 22.15 | 20.60 | 20.75 | 21.09 | -1.66 | 74.23 | 148,500 | 98.93 | 138,000 | 91.94 | 0.29 | 128 |
| 37 | 10-Feb | 21.20 | 21.20 | 20.80 | 21.10 | 21.09 | 4.46 | 75.48 | 18,000 | 11.99 | 15,000 | 9.99 | 0.03 | 14 |
| 38 | 09-Feb | 20.45 | 20.55 | 19.60 | 20.20 | 20.20 | 3.06 | 72.26 | 18,000 | 11.99 | 16,500 | 10.99 | 0.03 | 15 |
| 39 | 06-Feb | 19.30 | 19.60 | 19.30 | 19.60 | 19.57 | 4.81 | 70.12 | 24,000 | 15.99 | 19,500 | 12.99 | 0.04 | 18 |
| 40 | 05-Feb | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.76 | 66.90 | 19,500 | 12.99 | 19,500 | 12.99 | 0.04 | 18 |
| 41 | 04-Feb | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00 | 63.86 | 6,000 | 4.00 | 6,000 | 4.00 | 0.01 | 6 |
| 42 | 03-Feb | 16.75 | 17.00 | 16.75 | 17.00 | 16.94 | 4.94 | 60.00 | 15,000 | 9.99 | 12,000 | 7.99 | 0.02 | 11 |
| 43 | 02-Feb | 16.00 | 16.20 | 16.00 | 16.20 | 16.06 | 2.86 | 57.96 | 15,000 | 9.99 | 12,000 | 7.99 | 0.02 | 11 |
| 44 | 01-Feb | 15.40 | 16.25 | 15.40 | 15.75 | 15.75 | -1.25 | 56.35 | 12,000 | 7.99 | 12,000 | 7.99 | 0.02 | 11 |
| 45 | 30-Jan | 15.15 | 15.95 | 15.15 | 15.95 | 15.34 | 1.59 | 57.06 | 10,500 | 7.00 | 9,000 | 6.00 | 0.01 | 8 |
| 46 | 29-Jan | 15.95 | 16.30 | 15.70 | 15.70 | 15.93 | 0.32 | 56.17 | 12,000 | 7.99 | 12,000 | 7.99 | 0.02 | 11 |
| 47 | 28-Jan | 17.15 | 17.15 | 15.55 | 15.65 | 15.88 | -4.28 | 55.99 | 138,000 | 91.94 | 109,500 | 72.95 | 0.17 | 102 |
| 48 | 27-Jan | 16.40 | 16.40 | 16.35 | 16.35 | 16.38 | -4.94 | 58.49 | 36,000 | 23.98 | 33,000 | 21.99 | 0.05 | 31 |
| 49 | 23-Jan | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88 | 61.53 | 19,500 | 12.99 | 19,500 | 12.99 | 0.03 | 18 |
| 50 | 22-Jan | 16.80 | 17.50 | 16.15 | 16.40 | 16.96 | -2.38 | 58.67 | 22,500 | 14.99 | 19,500 | 12.99 | 0.03 | 18 |
| 51 | 21-Jan | 16.90 | 17.40 | 16.80 | 16.80 | 16.88 | -4.82 | 60.10 | 24,000 | 15.99 | 21,000 | 13.99 | 0.04 | 19 |
| 52 | 20-Jan | 17.20 | 18.35 | 17.15 | 17.65 | 17.86 | -1.12 | 63.14 | 46,500 | 30.98 | 42,000 | 27.98 | 0.08 | 39 |
| 53 | 19-Jan | 17.60 | 19.35 | 17.60 | 17.85 | 18.37 | -3.25 | 63.86 | 124,500 | 82.94 | 87,000 | 57.96 | 0.16 | 81 |
| 54 | 16-Jan | 19.10 | 19.10 | 18.15 | 18.45 | 18.20 | -3.40 | 66.00 | 262,500 | 174.88 | 250,500 | 166.89 | 0.46 | 232 |
| 55 | 14-Jan | 19.10 | 19.30 | 19.10 | 19.10 | 19.11 | -4.98 | 68.33 | 39,000 | 25.98 | 36,000 | 23.98 | 0.07 | 33 |
| 56 | 13-Jan | 20.20 | 20.45 | 20.10 | 20.10 | 20.12 | -4.96 | 71.91 | 46,500 | 30.98 | 45,000 | 29.98 | 0.09 | 42 |
| 57 | 12-Jan | 22.30 | 22.30 | 21.15 | 21.15 | 21.28 | -4.94 | 75.66 | 37,500 | 24.98 | 28,500 | 18.99 | 0.06 | 26 |
| 58 | 09-Jan | 23.10 | 23.45 | 22.25 | 22.25 | 22.99 | -0.67 | 79.60 | 16,500 | 10.99 | 15,000 | 9.99 | 0.03 | 14 |
| 59 | 08-Jan | 24.80 | 24.80 | 21.75 | 22.40 | 22.25 | -7.25 | 80.14 | 81,000 | 53.96 | 66,000 | 43.97 | 0.15 | 61 |
| 60 | 07-Jan | 25.20 | 25.20 | 24.15 | 24.15 | 24.36 | -9.89 | 86.40 | 45,000 | 29.98 | 43,500 | 28.98 | 0.11 | 40 |
| 61 | 06-Jan | 26.15 | 26.80 | 26.15 | 26.80 | 26.48 | 2.49 | 95.88 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 3 |
| 62 | 05-Jan | 24.70 | 26.75 | 24.70 | 26.15 | 25.35 | -4.56 | 93.55 | 49,500 | 32.98 | 30,000 | 19.99 | 0.08 | 28 |
| 63 | 02-Jan | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.97 | 98.02 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 1 |
| 64 | 01-Jan | 26.90 | 28.00 | 26.90 | 27.95 | 27.60 | 7.09 | 99.99 | 12,000 | 7.99 | 12,000 | 7.99 | 0.03 | 11 |
| 65 | 31-Dec | 27.95 | 28.70 | 25.55 | 26.10 | 27.73 | -2.79 | 93.37 | 37,500 | 24.98 | 34,500 | 22.98 | 0.10 | 32 |
| 66 | 30-Dec | 26.50 | 28.50 | 26.50 | 26.85 | 27.98 | -1.47 | 96.06 | 12,000 | 7.99 | 9,000 | 6.00 | 0.03 | 8 |
| 67 | 29-Dec | 28.90 | 29.30 | 27.05 | 27.25 | 28.80 | -4.05 | 97.49 | 25,500 | 16.99 | 25,500 | 16.99 | 0.07 | 24 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG