| Macro-sector: Information Technology | Band: 20 | High52 Price: 93.4 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,500 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 27.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 35,354,300 | Low52 Date: 01-Sep-2025 | 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: 51.5 / 27.05 | Week: 37.0 / 32.55 | Day: 35.45 / 35.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.84 | 125.33 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 1 |
| 2 | 11-Nov | 34.65 | 35.75 | 34.65 | 35.75 | 35.15 | 2.88 | 126.39 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 6 |
| 3 | 10-Nov | 34.70 | 36.40 | 33.60 | 34.75 | 34.95 | 0.14 | 122.86 | 30,000 | 19.99 | 25,500 | 16.99 | 0.09 | 25 |
| 4 | 07-Nov | 34.65 | 36.00 | 34.40 | 34.70 | 34.69 | -4.14 | 122.68 | 10,500 | 7.00 | 10,500 | 7.00 | 0.04 | 10 |
| 5 | 06-Nov | 35.30 | 36.20 | 35.30 | 36.20 | 36.03 | 4.93 | 127.98 | 36,000 | 23.98 | 36,000 | 23.98 | 0.13 | 35 |
| 6 | 04-Nov | 34.05 | 35.05 | 33.65 | 34.50 | 34.35 | -2.13 | 121.97 | 124,500 | 82.94 | 124,500 | 82.94 | 0.43 | 123 |
| 7 | 03-Nov | 34.10 | 36.90 | 33.95 | 35.25 | 34.12 | -1.26 | 124.62 | 40,500 | 26.98 | 39,000 | 25.98 | 0.13 | 38 |
| 8 | 31-Oct | 34.65 | 35.70 | 34.65 | 35.70 | 35.53 | 5.00 | 126.21 | 12,000 | 7.99 | 12,000 | 7.99 | 0.04 | 12 |
| 9 | 30-Oct | 32.55 | 34.00 | 32.55 | 34.00 | 33.54 | 0.15 | 120.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.03 | 9 |
| 10 | 29-Oct | 36.75 | 36.75 | 33.65 | 33.95 | 34.49 | -4.10 | 120.03 | 19,500 | 12.99 | 16,500 | 10.99 | 0.06 | 16 |
| 11 | 28-Oct | 34.30 | 36.10 | 34.10 | 35.40 | 34.72 | -1.39 | 125.15 | 28,500 | 18.99 | 21,000 | 13.99 | 0.07 | 21 |
| 12 | 27-Oct | 37.00 | 37.00 | 35.90 | 35.90 | 36.10 | -4.90 | 126.92 | 19,500 | 12.99 | 19,500 | 12.99 | 0.07 | 19 |
| 13 | 24-Oct | 38.00 | 38.00 | 37.75 | 37.75 | 37.94 | -1.95 | 133.46 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 6 |
| 14 | 23-Oct | 37.30 | 38.50 | 37.30 | 38.50 | 37.99 | 4.76 | 136.11 | 19,500 | 12.99 | 18,000 | 11.99 | 0.07 | 18 |
| 15 | 21-Oct | 36.25 | 37.30 | 36.25 | 36.75 | 36.78 | -1.87 | 129.93 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 3 |
| 16 | 20-Oct | 38.50 | 38.50 | 37.45 | 37.45 | 37.83 | -2.73 | 132.40 | 6,000 | 4.00 | 4,500 | 3.00 | 0.02 | 4 |
| 17 | 17-Oct | 39.20 | 39.20 | 37.00 | 38.50 | 37.74 | 2.26 | 136.11 | 7,500 | 5.00 | 6,000 | 4.00 | 0.02 | 6 |
| 18 | 16-Oct | 40.75 | 40.75 | 37.65 | 37.65 | 39.58 | -4.08 | 133.11 | 33,000 | 21.99 | 33,000 | 21.99 | 0.13 | 32 |
| 19 | 15-Oct | 38.75 | 40.35 | 38.75 | 39.25 | 39.35 | -3.56 | 138.77 | 9,000 | 6.00 | 9,000 | 6.00 | 0.04 | 9 |
| 20 | 13-Oct | 40.60 | 40.70 | 40.60 | 40.70 | 40.63 | 0.25 | 143.89 | 13,500 | 8.99 | 13,500 | 8.99 | 0.05 | 13 |
| 21 | 10-Oct | 39.25 | 40.60 | 39.25 | 40.60 | 39.35 | 3.05 | 143.54 | 19,500 | 12.99 | 19,500 | 12.99 | 0.08 | 19 |
| 22 | 09-Oct | 38.35 | 39.75 | 38.00 | 39.40 | 38.45 | 3.01 | 139.30 | 19,500 | 12.99 | 19,500 | 12.99 | 0.07 | 19 |
| 23 | 07-Oct | 37.65 | 38.25 | 37.65 | 38.25 | 37.95 | 1.19 | 135.23 | 3,000 | 2.00 | 3,000 | 2.00 | 0.01 | 3 |
| 24 | 03-Oct | 38.20 | 39.00 | 36.35 | 37.80 | 37.67 | -1.18 | 133.64 | 16,500 | 10.99 | 12,000 | 7.99 | 0.05 | 12 |
| 25 | 01-Oct | 41.50 | 41.60 | 38.25 | 38.25 | 39.54 | -4.85 | 135.23 | 18,000 | 11.99 | 16,500 | 10.99 | 0.07 | 16 |
| 26 | 30-Sep | 41.80 | 42.10 | 40.20 | 40.20 | 40.65 | -4.96 | 142.12 | 33,000 | 21.99 | 30,000 | 19.99 | 0.12 | 30 |
| 27 | 29-Sep | 41.35 | 42.30 | 41.35 | 42.30 | 41.47 | -2.76 | 149.55 | 33,000 | 21.99 | 31,500 | 20.99 | 0.13 | 31 |
| 28 | 26-Sep | 42.75 | 44.85 | 40.80 | 43.50 | 42.00 | 1.75 | 153.79 | 34,500 | 22.98 | 34,500 | 22.98 | 0.00 | 34 |
| 29 | 25-Sep | 43.10 | 43.10 | 42.75 | 42.75 | 42.89 | -5.00 | 151.14 | 18,000 | 11.99 | 18,000 | 11.99 | 0.08 | 18 |
| 30 | 24-Sep | 45.75 | 45.75 | 42.00 | 45.00 | 43.20 | 1.81 | 159.00 | 36,000 | 23.98 | 28,500 | 18.99 | 0.12 | 28 |
| 31 | 23-Sep | 43.40 | 44.90 | 43.15 | 44.20 | 43.47 | -2.64 | 156.27 | 15,000 | 9.99 | 15,000 | 9.99 | 0.07 | 15 |
| 32 | 22-Sep | 47.40 | 47.40 | 43.00 | 45.40 | 43.63 | 0.55 | 160.51 | 22,500 | 14.99 | 22,500 | 14.99 | 0.10 | 22 |
| 33 | 19-Sep | 46.00 | 49.20 | 45.15 | 45.15 | 46.14 | -4.95 | 159.62 | 18,000 | 11.99 | 18,000 | 11.99 | 0.08 | 18 |
| 34 | 18-Sep | 51.50 | 51.50 | 47.50 | 47.50 | 48.80 | -5.00 | 167.93 | 25,500 | 16.99 | 25,500 | 16.99 | 0.12 | 25 |
| 35 | 17-Sep | 50.75 | 50.75 | 50.00 | 50.00 | 50.38 | 2.67 | 176.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 3 |
| 36 | 16-Sep | 47.95 | 48.70 | 47.75 | 48.70 | 48.06 | 4.51 | 172.18 | 15,000 | 9.99 | 15,000 | 9.99 | 0.07 | 15 |
| 37 | 15-Sep | 46.00 | 47.25 | 45.00 | 46.60 | 46.28 | 1.30 | 164.75 | 45,000 | 29.98 | 45,000 | 29.98 | 0.21 | 44 |
| 38 | 12-Sep | 48.75 | 48.75 | 45.00 | 46.00 | 46.49 | -1.50 | 162.00 | 22,500 | 14.99 | 21,000 | 13.99 | 0.10 | 21 |
| 39 | 11-Sep | 46.35 | 46.75 | 46.10 | 46.70 | 46.51 | -0.95 | 165.10 | 13,500 | 8.99 | 7,500 | 5.00 | 0.03 | 7 |
| 40 | 10-Sep | 48.00 | 49.00 | 44.10 | 47.15 | 47.60 | -2.18 | 166.70 | 81,000 | 53.96 | 72,000 | 47.97 | 0.34 | 71 |
| 41 | 09-Sep | 48.45 | 50.10 | 45.50 | 48.20 | 48.68 | 3.99 | 170.41 | 127,500 | 84.94 | 106,500 | 70.95 | 0.52 | 105 |
| 42 | 08-Sep | 43.80 | 46.35 | 42.85 | 46.35 | 45.82 | 9.96 | 163.87 | 148,500 | 98.93 | 138,000 | 91.94 | 0.63 | 136 |
| 43 | 05-Sep | 44.65 | 44.65 | 42.00 | 42.15 | 42.94 | -3.44 | 149.02 | 40,500 | 26.98 | 30,000 | 19.99 | 0.13 | 30 |
| 44 | 04-Sep | 43.00 | 44.55 | 37.60 | 43.65 | 42.39 | 10.79 | 154.32 | 222,000 | 147.90 | 159,000 | 105.93 | 0.67 | 156 |
| 45 | 03-Sep | 32.90 | 39.40 | 32.90 | 39.40 | 37.60 | 19.94 | 139.30 | 243,000 | 161.89 | 208,500 | 138.91 | 0.78 | 205 |
| 46 | 02-Sep | 31.70 | 32.90 | 31.70 | 32.85 | 32.20 | 9.50 | 116.14 | 106,500 | 70.95 | 102,000 | 67.95 | 0.33 | 100 |
| 47 | 01-Sep | 27.05 | 31.00 | 27.05 | 30.00 | 30.19 | 2.39 | 106.00 | 21,000 | 13.99 | 19,500 | 12.99 | 0.06 | 19 |
| 48 | 29-Aug | 30.05 | 30.05 | 29.30 | 29.30 | 29.51 | -2.01 | 103.59 | 6,000 | 4.00 | 6,000 | 4.00 | 0.02 | 6 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG