| Macro-sector: Information Technology | Band: 20 | High52 Price: 454.25 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 245.15 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 65,899,665 | Low52 Date: 03-Mar-2025 | SHP: 63.79 / 1.39 / 17.84 / 16.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 412.0 / 245.15 | Month: 340.6 / 276.55 | Week: 345.95 / 326.55 | Day: 339.0 / 328.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 335.00 | 339.00 | 328.15 | 331.65 | 333.48 | 0.90 | 2,185.56 | 166,075 | 4.89 | 48,578 | 2.13 | 1.62 | 43 |
| 2 | 11-Nov | 325.50 | 334.40 | 325.00 | 328.70 | 326.85 | 0.81 | 2,166.12 | 61,952 | 1.82 | 37,865 | 1.66 | 1.24 | 30 |
| 3 | 10-Nov | 327.00 | 328.15 | 324.05 | 326.05 | 326.03 | -1.58 | 2,148.66 | 206,648 | 6.08 | 150,000 | 6.56 | 4.89 | 120 |
| 4 | 07-Nov | 339.50 | 340.65 | 326.60 | 331.30 | 331.67 | -0.96 | 2,183.26 | 94,689 | 2.79 | 61,694 | 2.70 | 2.05 | 49 |
| 5 | 06-Nov | 335.30 | 343.65 | 328.00 | 334.50 | 334.83 | -0.21 | 2,204.34 | 195,435 | 5.75 | 122,539 | 5.36 | 4.10 | 98 |
| 6 | 04-Nov | 330.25 | 339.00 | 329.15 | 335.20 | 334.73 | 1.50 | 2,208.96 | 64,266 | 1.89 | 41,025 | 1.80 | 1.37 | 33 |
| 7 | 03-Nov | 330.00 | 334.25 | 328.15 | 330.25 | 331.19 | 0.58 | 2,176.34 | 76,507 | 2.25 | 47,363 | 2.07 | 1.57 | 38 |
| 8 | 31-Oct | 329.50 | 334.30 | 326.55 | 328.35 | 329.95 | -0.44 | 2,163.82 | 62,177 | 1.83 | 39,482 | 1.73 | 1.30 | 32 |
| 9 | 30-Oct | 339.50 | 345.50 | 328.90 | 329.80 | 334.76 | -2.22 | 2,173.37 | 86,272 | 2.54 | 50,593 | 2.21 | 1.69 | 41 |
| 10 | 29-Oct | 339.05 | 341.50 | 335.25 | 337.30 | 339.64 | -0.52 | 2,222.80 | 115,385 | 3.39 | 93,616 | 4.10 | 3.18 | 75 |
| 11 | 28-Oct | 333.00 | 345.95 | 332.30 | 339.05 | 340.31 | 2.03 | 2,234.33 | 184,542 | 5.43 | 84,510 | 3.70 | 2.88 | 68 |
| 12 | 27-Oct | 331.45 | 334.00 | 329.00 | 332.30 | 331.85 | 0.26 | 2,189.85 | 71,162 | 2.09 | 40,304 | 1.76 | 1.34 | 32 |
| 13 | 24-Oct | 329.75 | 337.70 | 326.35 | 331.45 | 331.56 | 0.52 | 2,184.24 | 99,943 | 2.94 | 53,361 | 2.34 | 1.77 | 43 |
| 14 | 23-Oct | 336.95 | 342.00 | 326.55 | 329.75 | 330.61 | -2.08 | 2,173.04 | 207,559 | 6.11 | 146,151 | 6.40 | 4.83 | 117 |
| 15 | 21-Oct | 338.80 | 341.70 | 335.00 | 336.75 | 338.16 | 0.19 | 2,219.17 | 33,994 | 1.00 | 22,851 | 1.00 | 0.77 | 18 |
| 16 | 20-Oct | 332.20 | 339.40 | 325.00 | 336.10 | 331.21 | 2.55 | 2,214.89 | 70,598 | 2.08 | 36,398 | 1.59 | 1.21 | 29 |
| 17 | 17-Oct | 330.00 | 330.90 | 322.80 | 327.75 | 325.72 | -0.52 | 2,159.86 | 123,687 | 3.64 | 73,214 | 3.20 | 2.38 | 59 |
| 18 | 16-Oct | 336.40 | 336.40 | 325.35 | 329.45 | 329.81 | -1.32 | 2,171.06 | 129,924 | 3.82 | 85,067 | 3.72 | 2.81 | 68 |
| 19 | 15-Oct | 327.80 | 336.00 | 322.70 | 333.85 | 329.12 | 2.35 | 2,200.06 | 119,549 | 3.52 | 58,332 | 2.55 | 1.92 | 47 |
| 20 | 14-Oct | 336.00 | 336.00 | 322.55 | 326.20 | 328.06 | -2.20 | 2,149.65 | 124,662 | 3.67 | 70,966 | 3.11 | 2.33 | 57 |
| 21 | 13-Oct | 349.85 | 351.05 | 332.00 | 333.55 | 340.58 | -4.44 | 2,198.08 | 234,031 | 6.88 | 121,004 | 5.30 | 4.12 | 97 |
| 22 | 10-Oct | 334.00 | 352.00 | 332.20 | 349.05 | 343.26 | 4.23 | 2,300.23 | 414,620 | 12.20 | 219,820 | 9.62 | 7.55 | 176 |
| 23 | 09-Oct | 330.45 | 338.00 | 321.00 | 334.90 | 331.27 | 1.65 | 2,206.98 | 276,828 | 8.14 | 138,793 | 6.07 | 4.60 | 111 |
| 24 | 08-Oct | 316.00 | 331.80 | 315.30 | 329.45 | 325.38 | 4.54 | 2,171.06 | 239,758 | 7.05 | 119,657 | 5.24 | 3.89 | 96 |
| 25 | 07-Oct | 316.00 | 318.20 | 313.05 | 315.15 | 315.83 | -0.36 | 2,076.83 | 79,841 | 2.35 | 48,772 | 2.13 | 1.54 | 39 |
| 26 | 06-Oct | 318.00 | 320.70 | 315.70 | 316.30 | 317.14 | 0.13 | 2,084.41 | 48,501 | 1.43 | 25,702 | 1.12 | 0.82 | 21 |
| 27 | 03-Oct | 323.05 | 323.05 | 315.05 | 315.90 | 318.14 | -1.44 | 2,081.77 | 78,353 | 2.30 | 43,469 | 1.90 | 1.38 | 35 |
| 28 | 01-Oct | 326.60 | 329.90 | 318.25 | 320.50 | 322.71 | -1.08 | 2,112.08 | 151,199 | 4.45 | 82,645 | 3.62 | 2.67 | 66 |
| 29 | 30-Sep | 325.85 | 331.45 | 321.20 | 324.00 | 327.24 | 0.54 | 2,135.00 | 147,143 | 4.33 | 57,490 | 2.52 | 1.88 | 46 |
| 30 | 29-Sep | 316.05 | 324.90 | 315.60 | 322.25 | 319.41 | 2.16 | 2,123.62 | 97,095 | 2.86 | 54,736 | 2.40 | 1.75 | 44 |
| 31 | 26-Sep | 319.15 | 319.15 | 310.80 | 315.45 | 314.05 | -1.22 | 2,078.80 | 169,645 | 4.99 | 99,961 | 4.37 | 3.14 | 80 |
| 32 | 25-Sep | 320.00 | 324.95 | 317.50 | 319.35 | 320.28 | -1.81 | 2,104.51 | 148,941 | 4.38 | 96,450 | 4.22 | 3.09 | 77 |
| 33 | 24-Sep | 334.00 | 340.60 | 323.55 | 325.25 | 331.51 | -2.25 | 2,143.39 | 294,694 | 8.67 | 156,321 | 6.84 | 5.18 | 125 |
| 34 | 23-Sep | 321.30 | 336.00 | 315.60 | 332.75 | 326.63 | 3.56 | 2,192.81 | 579,982 | 17.06 | 178,855 | 7.83 | 5.84 | 143 |
| 35 | 22-Sep | 322.00 | 325.90 | 314.20 | 321.30 | 319.73 | 1.01 | 2,117.36 | 212,645 | 6.26 | 111,461 | 4.88 | 3.56 | 89 |
| 36 | 19-Sep | 317.00 | 324.80 | 315.00 | 318.10 | 319.72 | 0.90 | 2,096.27 | 212,284 | 6.24 | 93,185 | 4.08 | 2.98 | 75 |
| 37 | 18-Sep | 315.95 | 318.00 | 312.35 | 315.25 | 315.44 | -0.22 | 2,077.49 | 108,150 | 3.18 | 59,191 | 2.59 | 1.87 | 47 |
| 38 | 17-Sep | 316.20 | 319.60 | 312.15 | 315.95 | 315.43 | 0.52 | 2,082.10 | 155,893 | 4.59 | 74,918 | 3.28 | 2.36 | 60 |
| 39 | 16-Sep | 300.00 | 315.70 | 299.85 | 314.30 | 310.83 | 4.54 | 2,071.23 | 317,575 | 9.34 | 144,017 | 6.30 | 4.48 | 116 |
| 40 | 15-Sep | 300.00 | 303.90 | 298.40 | 300.65 | 301.78 | -0.08 | 1,981.27 | 95,589 | 2.81 | 56,259 | 2.46 | 1.70 | 45 |
| 41 | 12-Sep | 303.95 | 304.80 | 299.00 | 300.90 | 301.57 | -0.45 | 1,982.92 | 106,336 | 3.13 | 65,965 | 2.89 | 1.99 | 53 |
| 42 | 11-Sep | 297.35 | 303.75 | 292.25 | 302.25 | 296.02 | 1.68 | 1,991.82 | 367,415 | 10.81 | 286,578 | 12.54 | 8.48 | 230 |
| 43 | 10-Sep | 298.85 | 305.90 | 296.00 | 297.25 | 299.33 | -0.54 | 1,958.87 | 209,561 | 6.16 | 139,434 | 6.10 | 4.17 | 112 |
| 44 | 09-Sep | 301.90 | 314.25 | 297.00 | 298.85 | 304.29 | -0.78 | 1,969.41 | 502,970 | 14.80 | 261,775 | 11.46 | 7.97 | 210 |
| 45 | 08-Sep | 299.65 | 302.95 | 297.80 | 301.20 | 300.50 | 1.76 | 1,984.90 | 177,825 | 5.23 | 115,957 | 5.07 | 3.48 | 93 |
| 46 | 05-Sep | 298.00 | 300.90 | 292.60 | 296.00 | 295.80 | -0.89 | 1,950.00 | 146,532 | 4.31 | 64,783 | 2.83 | 1.92 | 52 |
| 47 | 04-Sep | 288.20 | 313.65 | 284.90 | 298.65 | 296.60 | 4.72 | 1,968.09 | 1,413,258 | 41.57 | 322,696 | 14.12 | 9.57 | 259 |
| 48 | 03-Sep | 283.55 | 287.80 | 280.65 | 285.20 | 282.31 | 1.57 | 1,879.46 | 163,069 | 4.80 | 90,632 | 3.97 | 2.56 | 73 |
| 49 | 02-Sep | 278.95 | 281.90 | 276.55 | 280.80 | 280.46 | 0.68 | 1,850.46 | 160,421 | 4.72 | 102,493 | 4.49 | 2.87 | 82 |
| 50 | 01-Sep | 281.50 | 284.25 | 277.15 | 278.90 | 282.14 | -1.36 | 1,837.94 | 363,174 | 10.68 | 187,540 | 8.21 | 5.29 | 150 |
| 51 | 29-Aug | 284.35 | 284.40 | 280.25 | 282.75 | 282.70 | -0.05 | 1,863.31 | 317,316 | 9.33 | 163,193 | 7.14 | 4.61 | 131 |
| 52 | 28-Aug | 282.50 | 284.00 | 278.05 | 282.90 | 282.18 | 0.04 | 1,864.30 | 352,528 | 10.37 | 193,444 | 8.47 | 5.46 | 155 |
| 53 | 26-Aug | 287.90 | 287.90 | 282.10 | 282.80 | 283.64 | -0.82 | 1,863.64 | 139,047 | 4.09 | 81,894 | 3.58 | 2.32 | 66 |
| 54 | 25-Aug | 283.50 | 286.95 | 281.00 | 285.15 | 284.12 | 0.78 | 1,879.13 | 192,970 | 5.68 | 103,066 | 4.51 | 2.93 | 83 |
| 55 | 22-Aug | 282.50 | 284.40 | 281.70 | 282.95 | 283.12 | 0.02 | 1,864.63 | 68,593 | 2.02 | 49,931 | 2.18 | 1.41 | 40 |
| 56 | 21-Aug | 286.75 | 286.95 | 281.55 | 282.90 | 283.26 | -0.35 | 1,864.30 | 204,818 | 6.02 | 106,497 | 4.66 | 3.02 | 85 |
| 57 | 20-Aug | 285.70 | 286.90 | 280.10 | 283.90 | 282.87 | 0.12 | 1,870.89 | 394,707 | 11.61 | 204,728 | 8.96 | 5.79 | 164 |
| 58 | 19-Aug | 282.10 | 285.80 | 278.50 | 283.55 | 282.26 | 0.30 | 1,868.59 | 299,004 | 8.80 | 162,760 | 7.12 | 4.59 | 131 |
| 59 | 18-Aug | 283.40 | 288.00 | 276.00 | 282.70 | 282.20 | -0.23 | 1,862.98 | 510,865 | 15.03 | 252,085 | 11.03 | 7.11 | 202 |
| 60 | 14-Aug | 280.20 | 284.75 | 279.35 | 283.35 | 281.86 | 1.12 | 1,867.27 | 307,465 | 9.04 | 160,313 | 7.02 | 4.52 | 129 |
| 61 | 13-Aug | 285.00 | 288.00 | 279.50 | 280.20 | 282.20 | -0.71 | 1,846.51 | 459,696 | 13.52 | 396,522 | 17.35 | 11.19 | 318 |
| 62 | 12-Aug | 283.00 | 285.00 | 278.60 | 282.20 | 281.29 | 1.31 | 1,859.69 | 146,013 | 4.30 | 107,079 | 4.69 | 3.01 | 86 |
| 63 | 11-Aug | 280.55 | 281.00 | 275.60 | 278.55 | 278.86 | -0.62 | 1,835.64 | 62,072 | 1.83 | 41,686 | 1.82 | 1.16 | 33 |
| 64 | 08-Aug | 287.05 | 288.60 | 278.65 | 280.30 | 282.91 | -2.04 | 1,847.17 | 57,333 | 1.69 | 32,787 | 1.43 | 0.93 | 26 |
| 65 | 07-Aug | 291.00 | 292.15 | 278.80 | 286.15 | 285.97 | -1.63 | 1,885.72 | 131,419 | 3.87 | 73,603 | 3.22 | 2.10 | 59 |
| 66 | 06-Aug | 292.00 | 310.35 | 288.05 | 290.90 | 298.65 | 1.64 | 1,917.02 | 334,113 | 9.83 | 110,043 | 4.82 | 3.29 | 88 |
| 67 | 05-Aug | 290.80 | 294.75 | 276.00 | 286.20 | 287.60 | -1.07 | 1,886.05 | 44,740 | 1.32 | 26,170 | 1.15 | 0.75 | 21 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG