| Macro-sector: Information Technology | Band: 20 | High52 Price: 474.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 293.3; Drift%: 3.42 |
| Industry: IT - Hardware | Face Value: 5 | Low52 Price: 245.15 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 65,899,665 | Low52 Date: 03-Mar-2025 | SHP: 63.61 / 1.11 / 16.36 / 18.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 412.0 / 245.15 | Month: 304.75 / 245.15 | Week: 313.15 / 277.15 | Day: 308.2 / 301.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 308.00 | 308.20 | 301.10 | 303.70 | 304.36 | -0.56 | 2,001.37 | 90,504 | 3.02 | 45,488 | 3.23 | 1.38 | 0.36 |
| 2 | 20-May | 312.70 | 313.15 | 304.00 | 305.40 | 306.65 | -1.78 | 2,012.58 | 94,475 | 3.15 | 44,791 | 3.18 | 1.37 | 0.36 |
| 3 | 19-May | 293.30 | 313.15 | 293.30 | 310.95 | 306.56 | 5.16 | 2,049.15 | 167,915 | 5.61 | 94,834 | 6.73 | 2.91 | 0.76 |
| 4 | 16-May | 301.15 | 301.15 | 292.50 | 295.70 | 295.41 | -0.07 | 1,948.65 | 95,068 | 3.17 | 55,088 | 3.91 | 1.63 | 0.44 |
| 5 | 15-May | 305.00 | 305.15 | 294.55 | 295.90 | 297.28 | -1.71 | 1,949.97 | 99,776 | 3.33 | 63,841 | 4.53 | 1.90 | 0.51 |
| 6 | 14-May | 300.90 | 303.95 | 297.50 | 301.05 | 301.02 | 0.45 | 1,983.91 | 67,015 | 2.24 | 32,199 | 2.29 | 0.97 | 0.26 |
| 7 | 13-May | 295.50 | 313.15 | 293.00 | 299.70 | 303.27 | 2.88 | 1,975.01 | 195,813 | 6.54 | 71,038 | 5.04 | 2.15 | 0.57 |
| 8 | 12-May | 277.15 | 293.20 | 277.15 | 291.30 | 285.95 | 6.61 | 1,919.66 | 142,915 | 4.77 | 76,426 | 5.42 | 2.19 | 0.62 |
| 9 | 09-May | 264.00 | 274.15 | 260.80 | 273.25 | 268.32 | 1.98 | 1,800.71 | 71,935 | 2.40 | 38,606 | 2.74 | 1.04 | 0.31 |
| 10 | 08-May | 269.50 | 276.70 | 265.25 | 267.95 | 271.53 | 0.77 | 1,765.78 | 66,978 | 2.24 | 31,927 | 2.27 | 0.87 | 0.26 |
| 11 | 07-May | 265.15 | 273.15 | 263.30 | 265.90 | 266.54 | -1.10 | 1,752.27 | 115,043 | 3.84 | 58,419 | 4.15 | 1.56 | 0.47 |
| 12 | 06-May | 275.25 | 279.35 | 267.15 | 268.85 | 271.35 | -3.24 | 1,771.71 | 60,812 | 2.03 | 36,184 | 2.57 | 0.98 | 0.29 |
| 13 | 05-May | 275.00 | 281.65 | 269.00 | 277.85 | 276.28 | 1.70 | 1,831.02 | 61,562 | 2.06 | 25,289 | 1.79 | 0.70 | 0.20 |
| 14 | 02-May | 279.20 | 285.00 | 270.70 | 273.20 | 274.50 | -3.34 | 1,800.38 | 122,865 | 4.10 | 61,409 | 4.36 | 1.69 | 0.49 |
| 15 | 30-Apr | 286.90 | 286.90 | 277.70 | 282.65 | 281.36 | -1.21 | 1,862.65 | 55,282 | 1.85 | 29,145 | 2.07 | 0.82 | 0.23 |
| 16 | 29-Apr | 295.10 | 298.30 | 281.90 | 286.10 | 290.07 | -2.07 | 1,885.39 | 92,587 | 3.09 | 43,404 | 3.08 | 1.26 | 0.35 |
| 17 | 28-Apr | 293.00 | 296.65 | 290.20 | 292.15 | 292.20 | -0.24 | 1,925.26 | 40,864 | 1.36 | 20,710 | 1.47 | 0.61 | 0.17 |
| 18 | 25-Apr | 301.30 | 307.00 | 289.35 | 292.85 | 294.67 | -3.21 | 1,929.87 | 69,740 | 2.33 | 31,638 | 2.25 | 0.93 | 0.25 |
| 19 | 24-Apr | 305.10 | 311.00 | 301.40 | 302.55 | 304.79 | -0.75 | 1,993.79 | 43,982 | 1.47 | 24,374 | 1.73 | 0.74 | 0.20 |
| 20 | 23-Apr | 313.15 | 313.85 | 298.00 | 304.85 | 304.39 | -1.36 | 2,008.95 | 94,020 | 3.14 | 39,462 | 2.80 | 1.20 | 0.32 |
| 21 | 22-Apr | 313.15 | 315.20 | 308.00 | 309.05 | 310.01 | -0.37 | 2,036.63 | 57,856 | 1.93 | 32,689 | 2.32 | 1.01 | 0.26 |
| 22 | 21-Apr | 313.00 | 314.00 | 306.15 | 310.20 | 310.82 | 0.37 | 2,044.21 | 49,574 | 1.66 | 21,891 | 1.55 | 0.68 | 0.18 |
| 23 | 17-Apr | 313.00 | 315.50 | 307.00 | 309.05 | 311.14 | -0.72 | 2,036.63 | 64,836 | 2.16 | 31,578 | 2.24 | 0.98 | 0.25 |
| 24 | 16-Apr | 303.50 | 316.00 | 300.15 | 311.30 | 309.30 | 3.54 | 2,051.46 | 145,891 | 4.87 | 70,649 | 5.01 | 2.19 | 0.57 |
| 25 | 15-Apr | 298.45 | 308.70 | 296.05 | 300.65 | 302.99 | 2.70 | 1,981.27 | 97,578 | 3.26 | 52,534 | 3.73 | 1.59 | 0.42 |
| 26 | 11-Apr | 291.00 | 294.60 | 288.30 | 292.75 | 291.78 | 3.59 | 1,929.21 | 69,664 | 2.33 | 27,962 | 1.98 | 0.82 | 0.23 |
| 27 | 09-Apr | 291.95 | 291.95 | 281.15 | 282.60 | 283.83 | -1.58 | 1,862.32 | 29,948 | 1.00 | 14,089 | 1.00 | 0.40 | 0.11 |
| 28 | 08-Apr | 288.00 | 294.25 | 285.00 | 287.15 | 288.58 | 0.74 | 1,892.31 | 98,875 | 3.30 | 64,535 | 4.58 | 1.86 | 0.52 |
| 29 | 07-Apr | 276.80 | 290.00 | 275.40 | 285.05 | 281.38 | -5.16 | 1,878.47 | 99,548 | 3.32 | 45,344 | 3.22 | 1.28 | 0.37 |
| 30 | 04-Apr | 305.50 | 305.50 | 295.25 | 300.55 | 299.23 | -0.89 | 1,980.61 | 85,598 | 2.86 | 49,312 | 3.50 | 1.48 | 0.40 |
| 31 | 03-Apr | 293.15 | 304.95 | 293.15 | 303.25 | 301.29 | 2.05 | 1,998.41 | 174,711 | 5.83 | 148,310 | 10.53 | 4.47 | 1.20 |
| 32 | 02-Apr | 304.60 | 304.60 | 289.15 | 297.15 | 295.22 | -2.49 | 1,958.21 | 127,272 | 4.25 | 51,780 | 3.67 | 1.53 | 0.42 |
| 33 | 01-Apr | 284.00 | 308.00 | 284.00 | 304.75 | 297.98 | 7.19 | 2,008.29 | 146,652 | 4.90 | 61,753 | 4.38 | 1.84 | 0.50 |
| 34 | 28-Mar | 293.00 | 299.00 | 282.00 | 284.30 | 290.52 | -1.51 | 1,873.53 | 176,508 | 5.89 | 113,778 | 8.08 | 3.31 | 0.92 |
| 35 | 27-Mar | 294.00 | 297.00 | 286.45 | 288.65 | 289.46 | -0.55 | 1,902.19 | 495,355 | 16.54 | 414,158 | 29.39 | 11.99 | 3.34 |
| 36 | 26-Mar | 295.00 | 304.75 | 288.50 | 290.25 | 296.92 | -1.04 | 1,912.74 | 190,573 | 6.36 | 101,017 | 7.17 | 3.00 | 0.81 |
| 37 | 25-Mar | 299.75 | 299.90 | 285.10 | 293.30 | 291.95 | -1.16 | 1,932.84 | 219,684 | 7.34 | 134,868 | 9.57 | 3.94 | 1.09 |
| 38 | 24-Mar | 299.00 | 303.25 | 295.00 | 296.75 | 299.21 | 0.56 | 1,955.57 | 152,312 | 5.09 | 101,466 | 7.20 | 3.04 | 0.82 |
| 39 | 21-Mar | 290.75 | 298.30 | 288.40 | 295.10 | 294.34 | 2.52 | 1,944.70 | 124,441 | 4.16 | 55,844 | 3.96 | 1.64 | 0.45 |
| 40 | 20-Mar | 292.00 | 296.40 | 284.80 | 287.85 | 290.24 | 0.37 | 1,896.92 | 195,719 | 6.54 | 87,505 | 6.21 | 2.54 | 0.71 |
| 41 | 19-Mar | 283.90 | 291.00 | 283.45 | 286.80 | 287.96 | 2.50 | 1,890.00 | 111,241 | 3.71 | 55,502 | 3.94 | 1.60 | 0.45 |
| 42 | 18-Mar | 274.85 | 284.70 | 272.35 | 279.80 | 278.35 | 4.27 | 1,843.87 | 169,349 | 5.65 | 91,265 | 6.48 | 2.54 | 0.74 |
| 43 | 17-Mar | 275.50 | 278.90 | 266.10 | 268.35 | 271.51 | -2.60 | 1,768.42 | 173,738 | 5.80 | 81,957 | 5.82 | 2.23 | 0.66 |
| 44 | 13-Mar | 276.50 | 281.00 | 275.00 | 275.50 | 277.50 | -0.63 | 1,815.54 | 78,201 | 2.61 | 40,524 | 2.88 | 1.12 | 0.33 |
| 45 | 12-Mar | 280.00 | 283.60 | 275.80 | 277.25 | 278.70 | 0.67 | 1,827.07 | 116,637 | 3.89 | 56,463 | 4.01 | 1.57 | 0.46 |
| 46 | 11-Mar | 280.05 | 280.05 | 271.80 | 275.40 | 276.57 | -1.94 | 1,814.88 | 68,835 | 2.30 | 32,360 | 2.30 | 0.89 | 0.26 |
| 47 | 10-Mar | 285.10 | 291.15 | 280.00 | 280.85 | 284.24 | -2.35 | 1,850.79 | 100,631 | 3.36 | 63,183 | 4.48 | 1.80 | 0.51 |
| 48 | 07-Mar | 279.00 | 295.95 | 276.10 | 287.60 | 286.97 | 3.45 | 1,895.27 | 189,026 | 6.31 | 81,668 | 5.80 | 2.34 | 0.66 |
| 49 | 06-Mar | 273.05 | 283.35 | 273.05 | 278.00 | 278.27 | 1.98 | 1,832.00 | 135,571 | 4.53 | 58,845 | 4.18 | 1.64 | 0.47 |
| 50 | 05-Mar | 260.00 | 274.25 | 259.95 | 272.60 | 268.80 | 5.37 | 1,796.42 | 124,577 | 4.16 | 54,452 | 3.86 | 1.46 | 0.44 |
| 51 | 04-Mar | 250.00 | 263.00 | 250.00 | 258.70 | 257.80 | 0.66 | 1,704.82 | 141,846 | 4.74 | 51,055 | 3.62 | 1.32 | 0.41 |
| 52 | 03-Mar | 261.00 | 267.00 | 245.15 | 257.00 | 253.62 | -1.78 | 1,693.00 | 158,843 | 5.30 | 62,474 | 4.43 | 1.58 | 0.50 |
| 53 | 28-Feb | 266.65 | 266.70 | 253.05 | 261.65 | 259.38 | -1.99 | 1,724.26 | 152,897 | 5.11 | 71,293 | 5.06 | 1.85 | 0.57 |
| 54 | 27-Feb | 283.00 | 283.00 | 265.00 | 266.95 | 271.46 | -4.35 | 1,759.19 | 157,385 | 5.26 | 119,611 | 8.49 | 3.25 | 0.96 |
| 55 | 25-Feb | 280.00 | 286.95 | 276.25 | 279.10 | 282.04 | -1.52 | 1,839.26 | 116,691 | 3.90 | 86,964 | 6.17 | 2.45 | 0.70 |
| 56 | 24-Feb | 285.00 | 289.10 | 282.15 | 283.40 | 285.40 | -3.18 | 1,867.60 | 106,250 | 3.55 | 42,875 | 3.04 | 1.22 | 0.35 |
| 57 | 21-Feb | 294.00 | 302.40 | 288.95 | 292.70 | 293.78 | 1.09 | 1,928.88 | 172,178 | 5.75 | 83,377 | 5.92 | 2.45 | 0.67 |
| 58 | 20-Feb | 289.50 | 293.00 | 283.05 | 289.55 | 289.19 | 0.68 | 1,908.12 | 96,154 | 3.21 | 42,862 | 3.04 | 1.24 | 0.35 |
| 59 | 19-Feb | 288.00 | 293.80 | 284.95 | 287.60 | 289.82 | 1.30 | 1,895.27 | 87,614 | 2.93 | 44,287 | 3.14 | 1.28 | 0.36 |
| 60 | 18-Feb | 290.00 | 290.00 | 279.15 | 283.90 | 282.85 | -0.61 | 1,870.89 | 75,253 | 2.51 | 39,446 | 2.80 | 1.12 | 0.32 |
| 61 | 17-Feb | 281.00 | 290.05 | 279.05 | 285.65 | 284.34 | -0.28 | 1,882.42 | 149,777 | 5.00 | 72,181 | 5.12 | 2.05 | 0.58 |
| 62 | 14-Feb | 292.50 | 299.95 | 282.05 | 286.45 | 288.26 | -3.39 | 1,887.70 | 156,412 | 5.22 | 84,036 | 5.96 | 2.42 | 0.68 |
| 63 | 13-Feb | 309.10 | 309.10 | 283.50 | 296.50 | 294.84 | -6.95 | 1,953.93 | 572,558 | 19.12 | 251,298 | 17.84 | 7.41 | 2.03 |
| 64 | 12-Feb | 318.15 | 322.00 | 303.15 | 318.65 | 312.22 | 0.31 | 2,099.89 | 155,446 | 5.19 | 68,186 | 4.84 | 2.13 | 0.55 |
| 65 | 11-Feb | 331.15 | 333.45 | 313.00 | 317.65 | 319.78 | -4.51 | 2,093.30 | 104,692 | 3.50 | 55,971 | 3.97 | 1.79 | 0.45 |
| 66 | 10-Feb | 330.05 | 342.50 | 322.05 | 332.65 | 330.52 | 0.45 | 2,192.15 | 118,922 | 3.97 | 50,914 | 3.61 | 1.68 | 0.41 |
| 67 | 07-Feb | 332.25 | 337.20 | 328.30 | 331.15 | 332.87 | -1.50 | 2,182.27 | 68,861 | 2.30 | 32,555 | 2.31 | 1.08 | 0.26 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP