| Macro-sector: Information Technology | Band: 20 | High52 Price: 136.2 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,500 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 28.0 | Barrier: 30.95; Drift%: -3.51 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,354,300 | Low52 Date: 26-Aug-2025 | SHP: 62.89 / 0.01 / 8.35 / 28.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 89.0 / 40.35 | Month: 42.25 / 30.8 | Week: 36.25 / 31.6 | Day: 29.9 / 28.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 28.00 | 29.90 | 28.00 | 29.90 | 28.97 | 0.50 | 105.71 | 22,500 | 14.99 | 18,000 | 11.99 | 0.05 | 18 |
| 2 | 26-Aug | 30.95 | 30.95 | 28.00 | 29.75 | 29.11 | -3.88 | 105.18 | 75,000 | 49.97 | 45,000 | 29.98 | 0.13 | 44 |
| 3 | 25-Aug | 30.30 | 32.75 | 29.70 | 30.95 | 30.60 | -0.80 | 109.42 | 54,000 | 35.98 | 33,000 | 21.99 | 0.10 | 32 |
| 4 | 22-Aug | 31.10 | 31.60 | 30.85 | 31.20 | 31.13 | -1.42 | 110.31 | 19,500 | 12.99 | 16,500 | 10.99 | 0.05 | 16 |
| 5 | 21-Aug | 32.80 | 32.80 | 31.00 | 31.65 | 31.49 | -2.91 | 111.90 | 51,000 | 33.98 | 39,000 | 25.98 | 0.12 | 38 |
| 6 | 20-Aug | 33.05 | 33.05 | 32.30 | 32.60 | 32.89 | -5.23 | 115.26 | 76,500 | 50.97 | 43,500 | 28.98 | 0.14 | 43 |
| 7 | 19-Aug | 33.80 | 34.40 | 33.80 | 34.40 | 34.25 | 5.20 | 121.62 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 6 |
| 8 | 18-Aug | 32.70 | 33.25 | 32.60 | 32.70 | 32.79 | 0.15 | 115.61 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 6 |
| 9 | 14-Aug | 32.50 | 33.90 | 31.60 | 32.65 | 32.66 | 0.46 | 115.43 | 15,000 | 9.99 | 9,000 | 6.00 | 0.03 | 9 |
| 10 | 13-Aug | 33.00 | 35.30 | 31.60 | 32.50 | 32.78 | -6.20 | 114.90 | 30,000 | 19.99 | 22,500 | 14.99 | 0.07 | 22 |
| 11 | 12-Aug | 34.95 | 36.25 | 34.00 | 34.65 | 35.18 | 1.17 | 122.50 | 12,000 | 7.99 | 6,000 | 4.00 | 0.02 | 6 |
| 12 | 11-Aug | 34.00 | 35.00 | 34.00 | 34.25 | 34.21 | -5.91 | 121.09 | 12,000 | 7.99 | 7,500 | 5.00 | 0.03 | 7 |
| 13 | 08-Aug | 38.50 | 38.50 | 36.00 | 36.40 | 36.41 | 0.00 | 128.69 | 12,000 | 7.99 | 12,000 | 7.99 | 0.04 | 12 |
| 14 | 07-Aug | 37.30 | 37.30 | 35.25 | 36.40 | 36.03 | -0.27 | 128.69 | 15,000 | 9.99 | 13,500 | 8.99 | 0.05 | 13 |
| 15 | 06-Aug | 36.15 | 37.00 | 35.05 | 36.50 | 36.32 | 5.04 | 129.04 | 28,500 | 18.99 | 25,500 | 16.99 | 0.09 | 25 |
| 16 | 05-Aug | 33.15 | 35.00 | 33.10 | 34.75 | 34.09 | 2.36 | 122.86 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 6 |
| 17 | 04-Aug | 36.90 | 36.90 | 33.85 | 33.95 | 34.57 | 1.34 | 120.03 | 123,000 | 81.95 | 117,000 | 77.95 | 0.40 | 115 |
| 18 | 01-Aug | 33.25 | 33.50 | 32.25 | 33.50 | 32.96 | 4.85 | 118.44 | 45,000 | 29.98 | 45,000 | 29.98 | 0.15 | 44 |
| 19 | 31-Jul | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -3.91 | 112.96 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 3 |
| 20 | 30-Jul | 32.35 | 33.25 | 31.85 | 33.25 | 32.72 | 2.94 | 117.55 | 28,500 | 18.99 | 28,500 | 18.99 | 0.09 | 28 |
| 21 | 29-Jul | 31.05 | 32.35 | 30.95 | 32.30 | 31.46 | -0.62 | 114.19 | 13,500 | 8.99 | 12,000 | 7.99 | 0.04 | 12 |
| 22 | 28-Jul | 32.00 | 32.50 | 30.80 | 32.50 | 31.88 | 1.09 | 114.90 | 40,500 | 26.98 | 36,000 | 23.98 | 0.11 | 35 |
| 23 | 25-Jul | 33.80 | 33.80 | 32.15 | 32.15 | 32.46 | -4.88 | 113.66 | 22,500 | 14.99 | 22,500 | 14.99 | 0.07 | 22 |
| 24 | 24-Jul | 32.90 | 33.80 | 32.60 | 33.80 | 33.00 | -1.46 | 119.50 | 6,000 | 4.00 | 6,000 | 4.00 | 0.00 | 6 |
| 25 | 23-Jul | 33.00 | 34.30 | 33.00 | 34.30 | 33.49 | 4.89 | 121.27 | 21,000 | 13.99 | 21,000 | 13.99 | 0.07 | 21 |
| 26 | 22-Jul | 32.55 | 34.50 | 32.50 | 32.70 | 33.27 | -1.21 | 115.61 | 40,500 | 26.98 | 40,500 | 26.98 | 0.13 | 40 |
| 27 | 21-Jul | 35.70 | 35.70 | 33.10 | 33.10 | 34.21 | -2.65 | 117.02 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 6 |
| 28 | 18-Jul | 35.45 | 35.45 | 33.30 | 34.00 | 34.12 | 0.29 | 120.00 | 25,500 | 16.99 | 25,500 | 16.99 | 0.09 | 25 |
| 29 | 17-Jul | 31.25 | 34.00 | 31.25 | 33.90 | 33.05 | 3.67 | 119.85 | 4,500 | 3.00 | 3,000 | 2.00 | 0.01 | 3 |
| 30 | 16-Jul | 34.75 | 34.75 | 32.70 | 32.70 | 32.90 | -4.94 | 115.61 | 34,500 | 22.98 | 34,500 | 22.98 | 0.11 | 34 |
| 31 | 15-Jul | 33.05 | 34.40 | 32.75 | 34.40 | 33.15 | 0.00 | 121.62 | 43,500 | 28.98 | 43,500 | 28.98 | 0.14 | 43 |
| 32 | 14-Jul | 34.00 | 35.40 | 32.40 | 34.40 | 33.10 | 1.18 | 121.62 | 78,000 | 51.97 | 76,500 | 50.97 | 0.25 | 75 |
| 33 | 11-Jul | 33.10 | 34.50 | 32.15 | 34.00 | 33.51 | 0.59 | 120.00 | 28,500 | 18.99 | 25,500 | 16.99 | 0.09 | 25 |
| 34 | 10-Jul | 33.70 | 34.50 | 32.05 | 33.80 | 32.86 | 0.30 | 119.50 | 57,000 | 37.97 | 54,000 | 35.98 | 0.18 | 53 |
| 35 | 09-Jul | 35.50 | 35.50 | 33.25 | 33.70 | 33.58 | -3.71 | 119.14 | 42,000 | 27.98 | 37,500 | 24.98 | 0.13 | 37 |
| 36 | 08-Jul | 36.00 | 36.90 | 34.55 | 35.00 | 35.05 | -3.71 | 123.00 | 144,000 | 95.94 | 138,000 | 91.94 | 0.48 | 136 |
| 37 | 07-Jul | 38.90 | 39.00 | 36.35 | 36.35 | 37.11 | -4.97 | 128.51 | 78,000 | 51.97 | 70,500 | 46.97 | 0.26 | 69 |
| 38 | 04-Jul | 36.00 | 39.00 | 36.00 | 38.25 | 36.14 | 0.92 | 135.23 | 153,000 | 101.93 | 145,500 | 96.94 | 0.53 | 143 |
| 39 | 03-Jul | 37.95 | 37.95 | 37.90 | 37.90 | 37.90 | -5.01 | 133.99 | 19,500 | 12.99 | 19,500 | 12.99 | 0.07 | 19 |
| 40 | 02-Jul | 39.50 | 40.00 | 37.55 | 39.90 | 37.90 | 1.01 | 141.06 | 72,000 | 47.97 | 64,500 | 42.97 | 0.24 | 63 |
| 41 | 01-Jul | 40.00 | 42.25 | 39.45 | 39.50 | 40.30 | -4.82 | 139.65 | 48,000 | 31.98 | 36,000 | 23.98 | 0.15 | 35 |
| 42 | 30-Jun | 41.00 | 41.60 | 39.70 | 41.50 | 41.00 | 4.01 | 146.72 | 22,500 | 14.99 | 19,500 | 12.99 | 0.00 | 19 |
| 43 | 27-Jun | 40.85 | 40.85 | 37.05 | 39.90 | 38.85 | 2.44 | 141.06 | 49,500 | 32.98 | 49,500 | 32.98 | 0.19 | 49 |
| 44 | 26-Jun | 39.90 | 40.25 | 37.30 | 38.95 | 38.26 | -0.76 | 137.70 | 60,000 | 39.97 | 52,500 | 34.98 | 0.20 | 52 |
| 45 | 25-Jun | 39.90 | 39.90 | 37.95 | 39.25 | 38.12 | -1.75 | 138.77 | 75,000 | 49.97 | 69,000 | 45.97 | 0.26 | 68 |
| 46 | 24-Jun | 42.05 | 42.05 | 39.95 | 39.95 | 40.30 | -4.99 | 141.24 | 36,000 | 23.98 | 36,000 | 23.98 | 0.15 | 35 |
| 47 | 23-Jun | 40.05 | 42.05 | 38.05 | 42.05 | 38.30 | 4.99 | 148.66 | 112,500 | 74.95 | 109,500 | 72.95 | 0.42 | 108 |
| 48 | 20-Jun | 40.45 | 40.45 | 40.05 | 40.05 | 40.35 | -1.96 | 141.59 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 6 |
| 49 | 19-Jun | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92 | 144.42 | 10,500 | 7.00 | 10,500 | 7.00 | 0.04 | 10 |
| 50 | 18-Jun | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00 | 147.25 | 10,500 | 7.00 | 10,500 | 7.00 | 0.04 | 10 |
| 51 | 17-Jun | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.96 | 150.26 | 12,000 | 7.99 | 12,000 | 7.99 | 0.05 | 12 |
| 52 | 16-Jun | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.92 | 153.26 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 1 |
| 53 | 12-Jun | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.00 | 156.27 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 6 |
| 54 | 11-Jun | 45.50 | 45.50 | 45.10 | 45.10 | 45.20 | -1.96 | 159.45 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 6 |
| 55 | 10-Jun | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.92 | 162.00 | 13,500 | 8.99 | 13,500 | 8.99 | 0.00 | 13 |
| 56 | 09-Jun | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.85 | 165.81 | 18,000 | 11.99 | 18,000 | 11.99 | 0.08 | 18 |
| 57 | 06-Jun | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.97 | 167.23 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 6 |
| 58 | 04-Jun | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.00 | 170.58 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 1 |
| 59 | 03-Jun | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.00 | 170.58 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 3 |
| 60 | 02-Jun | 48.30 | 48.30 | 48.25 | 48.25 | 48.27 | -1.93 | 170.58 | 7,500 | 5.00 | 7,500 | 5.00 | 0.04 | 7 |
| 61 | 29-May | 49.25 | 49.25 | 49.20 | 49.20 | 49.23 | -1.99 | 173.94 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 4 |
| 62 | 28-May | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.93 | 177.48 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 1 |
| 63 | 27-May | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.00 | 174.12 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 4 |
| 64 | 26-May | 48.40 | 49.25 | 48.40 | 49.25 | 49.04 | -0.20 | 174.12 | 6,000 | 4.00 | 6,000 | 4.00 | 0.03 | 6 |
| 65 | 23-May | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.99 | 174.47 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 4 |
| 66 | 21-May | 52.20 | 52.20 | 50.35 | 50.35 | 50.98 | -1.95 | 178.01 | 4,500 | 3.00 | 4,500 | 3.00 | 0.02 | 4 |
| 67 | 20-May | 51.00 | 51.40 | 51.00 | 51.35 | 51.28 | 1.88 | 181.54 | 12,000 | 7.99 | 12,000 | 7.99 | 0.06 | 12 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP