| 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: -; 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: 63.61 / 1.11 / 16.36 / 18.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 412.0 / 245.15 | Month: 329.7 / 260.8 | Week: 308.6 / 290.05 | Day: 305.45 / 298.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 305.00 | 305.45 | 298.25 | 300.50 | 301.39 | -1.25 | 1,980.28 | 36,357 | 1.32 | 20,113 | 1.43 | 0.61 | 16 |
| 2 | 10-Jul | 308.60 | 311.55 | 300.55 | 304.30 | 305.73 | -0.60 | 2,005.33 | 68,816 | 2.49 | 29,023 | 2.06 | 0.89 | 23 |
| 3 | 09-Jul | 297.90 | 308.15 | 295.00 | 306.15 | 300.16 | 2.98 | 2,017.52 | 171,571 | 6.21 | 141,513 | 10.04 | 4.25 | 113 |
| 4 | 08-Jul | 299.80 | 299.80 | 294.45 | 297.30 | 296.66 | -0.18 | 1,959.20 | 27,605 | 1.00 | 15,443 | 1.10 | 0.46 | 12 |
| 5 | 07-Jul | 293.00 | 299.00 | 293.00 | 297.85 | 297.18 | 0.46 | 1,962.82 | 42,632 | 1.54 | 25,316 | 1.80 | 0.75 | 20 |
| 6 | 04-Jul | 301.25 | 301.25 | 294.55 | 296.50 | 297.49 | -0.59 | 1,953.93 | 42,196 | 1.53 | 21,680 | 1.54 | 0.64 | 17 |
| 7 | 03-Jul | 301.95 | 301.95 | 296.85 | 298.25 | 298.81 | -0.12 | 1,965.46 | 32,041 | 1.16 | 18,502 | 1.31 | 0.55 | 15 |
| 8 | 02-Jul | 304.50 | 304.50 | 290.05 | 298.60 | 297.39 | -1.27 | 1,967.76 | 110,525 | 4.00 | 61,070 | 4.33 | 1.82 | 49 |
| 9 | 01-Jul | 305.20 | 307.50 | 300.40 | 302.45 | 303.31 | -0.90 | 1,993.14 | 38,476 | 1.39 | 20,597 | 1.46 | 0.62 | 17 |
| 10 | 30-Jun | 300.75 | 308.60 | 300.75 | 305.20 | 305.00 | 2.66 | 2,011.26 | 67,751 | 2.45 | 35,493 | 2.52 | 1.00 | 28 |
| 11 | 27-Jun | 304.95 | 306.20 | 294.20 | 297.30 | 300.27 | -1.59 | 1,959.20 | 100,181 | 3.63 | 58,433 | 4.15 | 1.75 | 47 |
| 12 | 26-Jun | 305.00 | 308.70 | 300.60 | 302.10 | 302.52 | -0.18 | 1,990.83 | 44,150 | 1.60 | 28,967 | 2.06 | 0.88 | 23 |
| 13 | 25-Jun | 298.00 | 305.45 | 296.70 | 302.65 | 302.49 | 2.58 | 1,994.45 | 53,239 | 1.93 | 29,658 | 2.10 | 0.90 | 24 |
| 14 | 24-Jun | 302.00 | 303.00 | 290.90 | 295.05 | 297.47 | 0.72 | 1,944.37 | 84,587 | 3.06 | 42,671 | 3.03 | 1.27 | 34 |
| 15 | 23-Jun | 290.40 | 295.55 | 290.40 | 292.95 | 292.41 | -1.08 | 1,930.53 | 44,558 | 1.61 | 24,539 | 1.74 | 0.72 | 20 |
| 16 | 20-Jun | 296.15 | 297.50 | 290.85 | 296.15 | 293.69 | 0.39 | 1,951.62 | 72,760 | 2.64 | 35,938 | 2.55 | 1.06 | 29 |
| 17 | 19-Jun | 305.15 | 305.15 | 293.15 | 295.00 | 297.96 | -1.80 | 1,944.00 | 70,986 | 2.57 | 29,103 | 2.07 | 0.87 | 23 |
| 18 | 18-Jun | 306.45 | 306.45 | 292.00 | 300.40 | 300.28 | -1.49 | 1,979.63 | 79,366 | 2.87 | 29,584 | 2.10 | 0.89 | 24 |
| 19 | 17-Jun | 305.00 | 310.50 | 299.40 | 304.95 | 305.02 | -0.13 | 2,009.61 | 52,622 | 1.91 | 24,047 | 1.71 | 0.73 | 19 |
| 20 | 16-Jun | 310.00 | 310.45 | 302.20 | 305.35 | 304.92 | -1.99 | 2,012.25 | 68,658 | 2.49 | 37,439 | 2.66 | 1.14 | 30 |
| 21 | 13-Jun | 299.90 | 313.15 | 299.00 | 311.55 | 306.96 | 1.37 | 2,053.10 | 78,154 | 2.83 | 35,412 | 2.51 | 1.09 | 28 |
| 22 | 12-Jun | 317.65 | 317.65 | 306.00 | 307.35 | 310.67 | -2.51 | 2,025.43 | 77,599 | 2.81 | 46,453 | 3.30 | 1.44 | 37 |
| 23 | 11-Jun | 319.65 | 325.00 | 313.15 | 315.25 | 318.81 | -0.90 | 2,077.49 | 55,814 | 2.02 | 31,952 | 2.27 | 1.02 | 26 |
| 24 | 10-Jun | 322.95 | 322.95 | 315.90 | 318.10 | 317.82 | -0.62 | 2,096.27 | 42,284 | 1.53 | 24,608 | 1.75 | 0.78 | 20 |
| 25 | 09-Jun | 316.30 | 324.00 | 315.00 | 320.10 | 320.10 | 1.25 | 2,109.45 | 80,974 | 2.93 | 47,246 | 3.35 | 1.51 | 38 |
| 26 | 06-Jun | 316.10 | 320.50 | 311.90 | 316.15 | 317.32 | 1.02 | 2,083.42 | 95,493 | 3.46 | 45,363 | 3.22 | 1.44 | 36 |
| 27 | 05-Jun | 313.15 | 316.85 | 310.10 | 312.95 | 313.63 | 0.82 | 2,062.33 | 50,488 | 1.83 | 28,719 | 2.04 | 0.90 | 23 |
| 28 | 04-Jun | 310.70 | 314.40 | 305.50 | 310.40 | 310.18 | -0.10 | 2,045.53 | 45,472 | 1.65 | 24,738 | 1.76 | 0.77 | 20 |
| 29 | 03-Jun | 311.90 | 314.65 | 307.10 | 310.70 | 311.02 | 0.05 | 2,047.50 | 76,007 | 2.75 | 39,697 | 2.82 | 1.23 | 32 |
| 30 | 02-Jun | 311.00 | 314.85 | 305.60 | 310.55 | 310.58 | 0.80 | 2,046.51 | 97,998 | 3.55 | 51,488 | 3.65 | 1.60 | 41 |
| 31 | 30-May | 311.00 | 313.05 | 304.60 | 308.10 | 308.53 | -1.08 | 2,030.37 | 81,092 | 2.94 | 46,401 | 3.29 | 1.43 | 37 |
| 32 | 29-May | 316.30 | 317.95 | 310.80 | 311.45 | 313.66 | -1.53 | 2,052.45 | 63,811 | 2.31 | 35,948 | 2.55 | 1.13 | 29 |
| 33 | 28-May | 320.10 | 324.00 | 315.85 | 316.30 | 318.77 | -0.49 | 2,084.41 | 60,370 | 2.19 | 32,569 | 2.31 | 1.04 | 26 |
| 34 | 27-May | 324.85 | 325.65 | 314.00 | 317.85 | 319.34 | -2.15 | 2,094.62 | 164,430 | 5.96 | 98,162 | 6.97 | 3.13 | 79 |
| 35 | 26-May | 323.20 | 329.70 | 315.30 | 324.85 | 322.63 | 4.67 | 2,140.75 | 247,229 | 8.96 | 106,861 | 7.58 | 3.45 | 86 |
| 36 | 23-May | 305.00 | 317.80 | 299.50 | 310.35 | 308.75 | 2.29 | 2,045.20 | 106,642 | 3.86 | 51,883 | 3.68 | 1.60 | 42 |
| 37 | 22-May | 305.15 | 305.85 | 301.25 | 303.40 | 303.69 | -0.10 | 1,999.40 | 46,017 | 1.67 | 23,448 | 1.66 | 0.71 | 19 |
| 38 | 21-May | 308.00 | 308.20 | 301.10 | 303.70 | 304.36 | -0.56 | 2,001.37 | 90,504 | 3.28 | 45,488 | 3.23 | 1.38 | 36 |
| 39 | 20-May | 312.70 | 313.15 | 304.00 | 305.40 | 306.65 | -1.78 | 2,012.58 | 94,475 | 3.42 | 44,791 | 3.18 | 1.37 | 36 |
| 40 | 19-May | 293.30 | 313.15 | 293.30 | 310.95 | 306.56 | 5.16 | 2,049.15 | 167,915 | 6.08 | 94,834 | 6.73 | 2.91 | 76 |
| 41 | 16-May | 301.15 | 301.15 | 292.50 | 295.70 | 295.41 | -0.07 | 1,948.65 | 95,068 | 3.44 | 55,088 | 3.91 | 1.63 | 44 |
| 42 | 15-May | 305.00 | 305.15 | 294.55 | 295.90 | 297.28 | -1.71 | 1,949.97 | 99,776 | 3.61 | 63,841 | 4.53 | 1.90 | 51 |
| 43 | 14-May | 300.90 | 303.95 | 297.50 | 301.05 | 301.02 | 0.45 | 1,983.91 | 67,015 | 2.43 | 32,199 | 2.29 | 0.97 | 26 |
| 44 | 13-May | 295.50 | 313.15 | 293.00 | 299.70 | 303.27 | 2.88 | 1,975.01 | 195,813 | 7.09 | 71,038 | 5.04 | 2.15 | 57 |
| 45 | 12-May | 277.15 | 293.20 | 277.15 | 291.30 | 285.95 | 6.61 | 1,919.66 | 142,915 | 5.18 | 76,426 | 5.42 | 2.19 | 62 |
| 46 | 09-May | 264.00 | 274.15 | 260.80 | 273.25 | 268.32 | 1.98 | 1,800.71 | 71,935 | 2.61 | 38,606 | 2.74 | 1.04 | 31 |
| 47 | 08-May | 269.50 | 276.70 | 265.25 | 267.95 | 271.53 | 0.77 | 1,765.78 | 66,978 | 2.43 | 31,927 | 2.27 | 0.87 | 26 |
| 48 | 07-May | 265.15 | 273.15 | 263.30 | 265.90 | 266.54 | -1.10 | 1,752.27 | 115,043 | 4.17 | 58,419 | 4.15 | 1.56 | 47 |
| 49 | 06-May | 275.25 | 279.35 | 267.15 | 268.85 | 271.35 | -3.24 | 1,771.71 | 60,812 | 2.20 | 36,184 | 2.57 | 0.98 | 29 |
| 50 | 05-May | 275.00 | 281.65 | 269.00 | 277.85 | 276.28 | 1.70 | 1,831.02 | 61,562 | 2.23 | 25,289 | 1.79 | 0.70 | 20 |
| 51 | 02-May | 279.20 | 285.00 | 270.70 | 273.20 | 274.50 | -3.34 | 1,800.38 | 122,865 | 4.45 | 61,409 | 4.36 | 1.69 | 49 |
| 52 | 30-Apr | 286.90 | 286.90 | 277.70 | 282.65 | 281.36 | -1.21 | 1,862.65 | 55,282 | 2.00 | 29,145 | 2.07 | 0.82 | 23 |
| 53 | 29-Apr | 295.10 | 298.30 | 281.90 | 286.10 | 290.07 | -2.07 | 1,885.39 | 92,587 | 3.35 | 43,404 | 3.08 | 1.26 | 35 |
| 54 | 28-Apr | 293.00 | 296.65 | 290.20 | 292.15 | 292.20 | -0.24 | 1,925.26 | 40,864 | 1.48 | 20,710 | 1.47 | 0.61 | 17 |
| 55 | 25-Apr | 301.30 | 307.00 | 289.35 | 292.85 | 294.67 | -3.21 | 1,929.87 | 69,740 | 2.53 | 31,638 | 2.25 | 0.93 | 25 |
| 56 | 24-Apr | 305.10 | 311.00 | 301.40 | 302.55 | 304.79 | -0.75 | 1,993.79 | 43,982 | 1.59 | 24,374 | 1.73 | 0.74 | 20 |
| 57 | 23-Apr | 313.15 | 313.85 | 298.00 | 304.85 | 304.39 | -1.36 | 2,008.95 | 94,020 | 3.41 | 39,462 | 2.80 | 1.20 | 32 |
| 58 | 22-Apr | 313.15 | 315.20 | 308.00 | 309.05 | 310.01 | -0.37 | 2,036.63 | 57,856 | 2.10 | 32,689 | 2.32 | 1.01 | 26 |
| 59 | 21-Apr | 313.00 | 314.00 | 306.15 | 310.20 | 310.82 | 0.37 | 2,044.21 | 49,574 | 1.80 | 21,891 | 1.55 | 0.68 | 18 |
| 60 | 17-Apr | 313.00 | 315.50 | 307.00 | 309.05 | 311.14 | -0.72 | 2,036.63 | 64,836 | 2.35 | 31,578 | 2.24 | 0.98 | 25 |
| 61 | 16-Apr | 303.50 | 316.00 | 300.15 | 311.30 | 309.30 | 3.54 | 2,051.46 | 145,891 | 5.28 | 70,649 | 5.01 | 2.19 | 57 |
| 62 | 15-Apr | 298.45 | 308.70 | 296.05 | 300.65 | 302.99 | 2.70 | 1,981.27 | 97,578 | 3.53 | 52,534 | 3.73 | 1.59 | 42 |
| 63 | 11-Apr | 291.00 | 294.60 | 288.30 | 292.75 | 291.78 | 3.59 | 1,929.21 | 69,664 | 2.52 | 27,962 | 1.98 | 0.82 | 23 |
| 64 | 09-Apr | 291.95 | 291.95 | 281.15 | 282.60 | 283.83 | -1.58 | 1,862.32 | 29,948 | 1.08 | 14,089 | 1.00 | 0.40 | 11 |
| 65 | 08-Apr | 288.00 | 294.25 | 285.00 | 287.15 | 288.58 | 0.74 | 1,892.31 | 98,875 | 3.58 | 64,535 | 4.58 | 1.86 | 52 |
| 66 | 07-Apr | 276.80 | 290.00 | 275.40 | 285.05 | 281.38 | -5.16 | 1,878.47 | 99,548 | 3.61 | 45,344 | 3.22 | 1.28 | 37 |
| 67 | 04-Apr | 305.50 | 305.50 | 295.25 | 300.55 | 299.23 | -0.89 | 1,980.61 | 85,598 | 3.10 | 49,312 | 3.50 | 1.48 | 40 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP