| 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: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,305,800 | Low52 Date: | SHP: 63.36 / 0.17 / 8.88 / 27.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 89.0 / 40.35 | Month: 64.0 / 40.35 | Week: 53.35 / 50.0 | Day: 51.25 / 51.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -2.01 | 180.94 | 10,500 | 3.50 | 10,500 | 3.50 | 0.05 | 0.11 |
| 2 | 02-Apr | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.95 | 184.65 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 0.03 |
| 3 | 01-Apr | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.99 | 181.12 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 0.03 |
| 4 | 28-Mar | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.95 | 177.59 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 0.03 |
| 5 | 27-Mar | 51.30 | 53.35 | 51.30 | 51.30 | 51.51 | -2.01 | 181.12 | 90,000 | 29.99 | 90,000 | 29.99 | 0.46 | 0.93 |
| 6 | 26-Mar | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1.95 | 184.83 | 28,500 | 9.50 | 28,500 | 9.50 | 0.15 | 0.29 |
| 7 | 25-Mar | 51.25 | 51.35 | 50.00 | 51.35 | 51.17 | 1.99 | 181.30 | 121,500 | 40.49 | 121,500 | 40.49 | 0.62 | 1.25 |
| 8 | 24-Mar | 52.35 | 52.35 | 50.35 | 50.35 | 52.29 | -1.95 | 177.76 | 151,500 | 50.48 | 150,000 | 49.98 | 0.78 | 1.54 |
| 9 | 21-Mar | 51.35 | 51.35 | 49.00 | 51.35 | 51.31 | 4.90 | 181.30 | 219,000 | 72.98 | 219,000 | 72.98 | 1.12 | 2.25 |
| 10 | 20-Mar | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 4.93 | 172.82 | 199,500 | 66.48 | 199,500 | 66.48 | 0.98 | 2.05 |
| 11 | 19-Mar | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 4.95 | 164.70 | 13,500 | 4.50 | 13,500 | 4.50 | 0.06 | 0.14 |
| 12 | 18-Mar | 43.00 | 44.45 | 43.00 | 44.45 | 44.28 | 4.96 | 156.93 | 54,000 | 17.99 | 54,000 | 17.99 | 0.24 | 0.56 |
| 13 | 17-Mar | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 4.96 | 149.52 | 37,500 | 12.50 | 37,500 | 12.50 | 0.16 | 0.39 |
| 14 | 13-Mar | 42.90 | 43.10 | 40.35 | 40.35 | 41.04 | -4.95 | 142.46 | 90,000 | 29.99 | 76,500 | 25.49 | 0.31 | 0.79 |
| 15 | 12-Mar | 42.40 | 45.50 | 42.40 | 42.45 | 42.82 | -4.82 | 149.87 | 81,000 | 26.99 | 81,000 | 26.99 | 0.35 | 0.83 |
| 16 | 11-Mar | 45.25 | 45.25 | 44.55 | 44.60 | 44.65 | -4.90 | 157.46 | 49,500 | 16.49 | 49,500 | 16.49 | 0.22 | 0.51 |
| 17 | 10-Mar | 48.30 | 48.90 | 46.10 | 46.90 | 46.89 | -3.30 | 165.58 | 78,000 | 25.99 | 75,000 | 24.99 | 0.35 | 0.77 |
| 18 | 07-Mar | 50.50 | 50.50 | 48.35 | 48.50 | 49.09 | -1.82 | 171.23 | 106,500 | 35.49 | 103,500 | 34.49 | 0.51 | 1.06 |
| 19 | 06-Mar | 49.70 | 52.00 | 48.50 | 49.40 | 49.90 | -4.36 | 174.41 | 118,500 | 39.49 | 96,000 | 31.99 | 0.48 | 0.99 |
| 20 | 05-Mar | 49.85 | 53.70 | 47.50 | 51.65 | 51.18 | 2.58 | 182.35 | 121,500 | 40.49 | 99,000 | 32.99 | 0.51 | 1.02 |
| 21 | 04-Mar | 51.95 | 55.35 | 50.35 | 50.35 | 51.35 | -19.95 | 177.76 | 1,203,000 | 400.87 | 804,000 | 267.91 | 4.13 | 8.27 |
| 22 | 03-Mar | 62.00 | 64.00 | 60.00 | 62.90 | 61.26 | -2.33 | 222.07 | 49,500 | 16.49 | 40,500 | 13.50 | 0.25 | 0.42 |
| 23 | 28-Feb | 62.70 | 64.40 | 58.60 | 64.40 | 60.83 | -0.16 | 227.37 | 36,000 | 12.00 | 27,000 | 9.00 | 0.16 | 0.28 |
| 24 | 27-Feb | 64.00 | 65.00 | 62.55 | 64.50 | 64.22 | 0.47 | 227.72 | 70,500 | 23.49 | 63,000 | 20.99 | 0.40 | 0.65 |
| 25 | 25-Feb | 62.75 | 64.50 | 62.75 | 64.20 | 63.45 | 2.72 | 226.66 | 46,500 | 15.49 | 36,000 | 12.00 | 0.23 | 0.37 |
| 26 | 24-Feb | 63.75 | 64.60 | 61.55 | 62.50 | 63.01 | -2.34 | 220.66 | 16,500 | 5.50 | 12,000 | 4.00 | 0.08 | 0.12 |
| 27 | 21-Feb | 62.50 | 66.45 | 62.00 | 64.00 | 64.04 | 2.24 | 225.00 | 13,500 | 4.50 | 9,000 | 3.00 | 0.06 | 0.09 |
| 28 | 20-Feb | 68.05 | 69.50 | 60.00 | 62.60 | 62.17 | -7.94 | 221.01 | 103,500 | 34.49 | 67,500 | 22.49 | 0.42 | 0.69 |
| 29 | 19-Feb | 71.25 | 71.25 | 66.75 | 68.00 | 68.29 | -0.66 | 240.00 | 28,500 | 9.50 | 21,000 | 7.00 | 0.14 | 0.22 |
| 30 | 18-Feb | 67.50 | 68.95 | 66.05 | 68.45 | 67.13 | 0.51 | 241.67 | 21,000 | 7.00 | 13,500 | 4.50 | 0.09 | 0.14 |
| 31 | 17-Feb | 70.00 | 70.00 | 67.50 | 68.10 | 69.24 | 1.04 | 240.43 | 22,500 | 7.50 | 18,000 | 6.00 | 0.12 | 0.19 |
| 32 | 14-Feb | 73.40 | 73.40 | 63.55 | 67.40 | 66.78 | -5.07 | 237.96 | 33,000 | 11.00 | 22,500 | 7.50 | 0.15 | 0.23 |
| 33 | 13-Feb | 71.05 | 71.85 | 71.00 | 71.00 | 71.37 | -0.07 | 250.00 | 16,500 | 5.50 | 13,500 | 4.50 | 0.10 | 0.14 |
| 34 | 12-Feb | 75.05 | 75.05 | 69.00 | 71.05 | 71.19 | -7.12 | 250.85 | 63,000 | 20.99 | 36,000 | 12.00 | 0.26 | 0.37 |
| 35 | 11-Feb | 77.50 | 77.50 | 74.00 | 76.50 | 75.82 | -1.03 | 270.09 | 12,000 | 4.00 | 10,500 | 3.50 | 0.08 | 0.11 |
| 36 | 10-Feb | 78.60 | 78.95 | 76.60 | 77.30 | 78.29 | -1.65 | 272.91 | 28,500 | 9.50 | 22,500 | 7.50 | 0.18 | 0.23 |
| 37 | 07-Feb | 84.70 | 85.00 | 78.20 | 78.60 | 81.33 | -2.96 | 277.50 | 24,000 | 8.00 | 19,500 | 6.50 | 0.16 | 0.20 |
| 38 | 06-Feb | 79.50 | 81.00 | 79.40 | 81.00 | 80.43 | 0.56 | 285.00 | 12,000 | 4.00 | 7,500 | 2.50 | 0.06 | 0.08 |
| 39 | 05-Feb | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.83 | 284.39 | 1,500 | 0.50 | 1,500 | 0.50 | 0.01 | 0.02 |
| 40 | 04-Feb | 80.20 | 83.25 | 79.60 | 82.05 | 81.86 | -0.67 | 289.68 | 27,000 | 9.00 | 24,000 | 8.00 | 0.20 | 0.25 |
| 41 | 03-Feb | 78.50 | 83.00 | 78.00 | 82.60 | 80.49 | 4.56 | 291.63 | 31,500 | 10.50 | 30,000 | 10.00 | 0.24 | 0.31 |
| 42 | 01-Feb | 79.70 | 83.00 | 79.00 | 79.00 | 80.59 | 3.74 | 278.00 | 37,500 | 12.50 | 30,000 | 10.00 | 0.24 | 0.31 |
| 43 | 31-Jan | 78.00 | 78.00 | 76.15 | 76.15 | 77.21 | -0.98 | 268.85 | 6,000 | 2.00 | 6,000 | 2.00 | 0.05 | 0.06 |
| 44 | 30-Jan | 75.00 | 80.00 | 74.25 | 76.90 | 77.97 | 3.99 | 271.50 | 58,500 | 19.49 | 42,000 | 14.00 | 0.33 | 0.43 |
| 45 | 29-Jan | 76.00 | 76.00 | 73.05 | 73.95 | 74.10 | 0.61 | 261.09 | 18,000 | 6.00 | 10,500 | 3.50 | 0.08 | 0.11 |
| 46 | 28-Jan | 72.80 | 74.00 | 70.50 | 73.50 | 71.93 | 0.96 | 259.50 | 55,500 | 18.49 | 49,500 | 16.49 | 0.36 | 0.51 |
| 47 | 27-Jan | 72.20 | 74.00 | 72.20 | 72.80 | 73.21 | -2.41 | 257.03 | 34,500 | 11.50 | 28,500 | 9.50 | 0.21 | 0.29 |
| 48 | 24-Jan | 76.65 | 76.65 | 74.00 | 74.60 | 75.01 | -3.87 | 263.38 | 39,000 | 13.00 | 33,000 | 11.00 | 0.25 | 0.34 |
| 49 | 23-Jan | 75.55 | 78.00 | 75.55 | 77.60 | 77.17 | -0.39 | 273.97 | 15,000 | 5.00 | 12,000 | 4.00 | 0.09 | 0.12 |
| 50 | 22-Jan | 78.70 | 79.00 | 74.50 | 77.90 | 76.70 | 1.22 | 275.03 | 30,000 | 10.00 | 27,000 | 9.00 | 0.21 | 0.28 |
| 51 | 21-Jan | 77.00 | 77.00 | 76.00 | 76.95 | 76.59 | -0.06 | 271.68 | 7,500 | 2.50 | 4,500 | 1.50 | 0.03 | 0.05 |
| 52 | 20-Jan | 75.25 | 78.50 | 75.25 | 77.00 | 76.86 | 0.45 | 271.00 | 19,500 | 6.50 | 9,000 | 3.00 | 0.07 | 0.09 |
| 53 | 17-Jan | 77.00 | 79.00 | 75.95 | 76.65 | 76.86 | -0.46 | 270.62 | 31,500 | 10.50 | 22,500 | 7.50 | 0.17 | 0.23 |
| 54 | 16-Jan | 75.10 | 78.00 | 75.10 | 77.00 | 76.70 | 1.56 | 271.00 | 19,500 | 6.50 | 13,500 | 4.50 | 0.10 | 0.14 |
| 55 | 15-Jan | 77.50 | 77.75 | 74.20 | 75.80 | 76.30 | -0.13 | 267.62 | 55,500 | 18.49 | 46,500 | 15.49 | 0.35 | 0.48 |
| 56 | 14-Jan | 76.00 | 77.00 | 75.05 | 75.90 | 76.17 | -1.38 | 267.97 | 39,000 | 13.00 | 28,500 | 9.50 | 0.22 | 0.29 |
| 57 | 13-Jan | 78.00 | 80.00 | 75.05 | 76.95 | 77.78 | -1.43 | 271.68 | 19,500 | 6.50 | 16,500 | 5.50 | 0.13 | 0.17 |
| 58 | 10-Jan | 81.90 | 81.90 | 77.10 | 78.05 | 79.35 | -2.50 | 275.56 | 43,500 | 14.50 | 25,500 | 8.50 | 0.20 | 0.26 |
| 59 | 09-Jan | 82.00 | 82.00 | 80.00 | 80.00 | 81.21 | -1.25 | 282.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.07 | 0.09 |
| 60 | 08-Jan | 81.00 | 83.00 | 81.00 | 81.00 | 81.45 | -0.06 | 285.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.10 | 0.12 |
| 61 | 07-Jan | 81.00 | 81.10 | 81.00 | 81.05 | 81.04 | 0.12 | 286.15 | 6,000 | 2.00 | 6,000 | 2.00 | 0.05 | 0.06 |
| 62 | 06-Jan | 83.50 | 83.50 | 79.10 | 80.95 | 80.93 | -3.15 | 285.80 | 64,500 | 21.49 | 51,000 | 16.99 | 0.41 | 0.52 |
| 63 | 03-Jan | 84.50 | 85.45 | 83.50 | 83.50 | 84.56 | -0.96 | 294.80 | 13,500 | 4.50 | 7,500 | 2.50 | 0.06 | 0.08 |
| 64 | 02-Jan | 86.00 | 86.00 | 84.00 | 84.30 | 84.38 | -0.83 | 297.63 | 22,500 | 7.50 | 12,000 | 4.00 | 0.10 | 0.12 |
| 65 | 01-Jan | 84.95 | 89.00 | 84.60 | 85.00 | 86.21 | 2.35 | 300.00 | 39,000 | 13.00 | 33,000 | 11.00 | 0.28 | 0.34 |
| 66 | 31-Dec | 81.65 | 84.50 | 81.65 | 83.00 | 83.02 | -0.60 | 293.00 | 9,000 | 3.00 | 7,500 | 2.50 | 0.06 | 0.08 |
| 67 | 30-Dec | 84.10 | 87.45 | 83.50 | 83.50 | 84.78 | -1.50 | 294.80 | 21,000 | 7.00 | 18,000 | 6.00 | 0.15 | 0.19 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP