| Macro-sector: Information Technology | Band: 20 | High52 Price: 408.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Jan-2026 | Bumper: 344.5; Drift%: 6.66 |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 260.8 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 65,899,665 | Low52 Date: 09-May-2025 | SHP: 63.98 / 0.66 / 18.45 / 16.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 412.0 / 245.15 | Month: 363.9 / 316.3 | Week: 377.95 / 339.85 | Day: 371.65 / 362.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 367.30 | 371.65 | 362.05 | 369.10 | 368.12 | 1.03 | 2,432.36 | 39,818 | 1.74 | 19,945 | 1.59 | 0.73 | 18 |
| 2 | 06-Apr | 368.80 | 368.80 | 362.10 | 365.35 | 365.50 | 0.18 | 2,407.64 | 40,767 | 1.78 | 17,581 | 1.40 | 0.64 | 16 |
| 3 | 02-Apr | 345.65 | 366.00 | 344.50 | 364.70 | 357.05 | 2.75 | 2,403.36 | 66,625 | 2.90 | 35,478 | 2.82 | 1.27 | 32 |
| 4 | 01-Apr | 350.00 | 363.05 | 346.20 | 354.95 | 356.36 | 5.05 | 2,339.11 | 71,801 | 3.13 | 36,049 | 2.87 | 1.28 | 32 |
| 5 | 30-Mar | 344.05 | 353.45 | 333.30 | 337.90 | 343.39 | -2.47 | 2,226.75 | 127,370 | 5.55 | 61,971 | 4.93 | 2.13 | 56 |
| 6 | 27-Mar | 360.00 | 365.00 | 345.40 | 346.45 | 354.24 | -3.91 | 2,283.09 | 84,040 | 3.66 | 45,782 | 3.64 | 1.62 | 41 |
| 7 | 25-Mar | 348.00 | 376.80 | 348.00 | 360.55 | 367.95 | 4.34 | 2,376.01 | 219,839 | 9.58 | 94,344 | 7.51 | 3.47 | 85 |
| 8 | 24-Mar | 345.00 | 362.80 | 341.30 | 345.55 | 346.06 | 1.01 | 2,277.16 | 1,013,168 | 44.15 | 917,879 | 73.06 | 31.76 | 824 |
| 9 | 23-Mar | 337.20 | 346.65 | 333.00 | 342.10 | 339.58 | -0.07 | 2,254.43 | 107,593 | 4.69 | 67,122 | 5.34 | 2.28 | 60 |
| 10 | 20-Mar | 341.00 | 347.80 | 341.00 | 342.35 | 343.24 | 0.51 | 2,256.08 | 22,945 | 1.00 | 12,562 | 1.00 | 0.43 | 11 |
| 11 | 19-Mar | 346.45 | 346.45 | 340.00 | 340.60 | 341.78 | -2.32 | 2,244.54 | 77,200 | 3.36 | 57,546 | 4.58 | 1.97 | 52 |
| 12 | 18-Mar | 350.95 | 356.00 | 347.55 | 348.70 | 351.20 | 0.11 | 2,297.92 | 70,627 | 3.08 | 42,740 | 3.40 | 1.50 | 38 |
| 13 | 17-Mar | 354.25 | 354.25 | 345.00 | 348.30 | 348.38 | -0.20 | 2,295.29 | 37,031 | 1.61 | 14,901 | 1.19 | 0.52 | 13 |
| 14 | 16-Mar | 342.20 | 350.90 | 336.80 | 349.00 | 343.21 | 1.82 | 2,299.00 | 90,313 | 3.94 | 38,610 | 3.07 | 1.33 | 35 |
| 15 | 13-Mar | 346.05 | 353.00 | 337.35 | 342.75 | 343.90 | -1.93 | 2,258.71 | 96,511 | 4.21 | 54,883 | 4.37 | 1.89 | 49 |
| 16 | 12-Mar | 347.95 | 355.00 | 341.35 | 349.50 | 349.14 | 0.01 | 2,303.19 | 39,063 | 1.70 | 17,406 | 1.39 | 0.61 | 16 |
| 17 | 11-Mar | 367.00 | 369.40 | 346.35 | 349.45 | 356.08 | -3.97 | 2,302.86 | 62,029 | 2.70 | 23,100 | 1.84 | 0.82 | 21 |
| 18 | 10-Mar | 355.55 | 365.00 | 353.00 | 363.90 | 358.79 | 3.41 | 2,398.09 | 88,370 | 3.85 | 51,323 | 4.09 | 1.84 | 46 |
| 19 | 09-Mar | 350.00 | 356.00 | 324.00 | 351.90 | 345.42 | 0.10 | 2,319.01 | 157,323 | 6.86 | 63,403 | 5.05 | 2.19 | 57 |
| 20 | 06-Mar | 347.10 | 355.80 | 344.90 | 351.55 | 349.28 | 0.40 | 2,316.70 | 59,907 | 2.61 | 30,946 | 2.46 | 1.08 | 28 |
| 21 | 05-Mar | 350.00 | 353.75 | 345.00 | 350.15 | 348.38 | 0.00 | 2,307.48 | 50,588 | 2.20 | 27,114 | 2.16 | 0.94 | 24 |
| 22 | 04-Mar | 347.00 | 353.60 | 345.05 | 350.15 | 348.35 | -1.92 | 2,307.48 | 88,632 | 3.86 | 49,353 | 3.93 | 1.72 | 44 |
| 23 | 02-Mar | 354.00 | 364.90 | 347.75 | 357.00 | 355.78 | -3.27 | 2,352.00 | 107,422 | 4.68 | 46,877 | 3.73 | 1.67 | 42 |
| 24 | 27-Feb | 369.95 | 377.95 | 360.80 | 369.05 | 370.61 | 0.15 | 2,432.03 | 206,131 | 8.98 | 59,446 | 4.73 | 2.20 | 53 |
| 25 | 26-Feb | 346.10 | 370.20 | 345.15 | 368.50 | 365.62 | 8.06 | 2,428.40 | 568,440 | 24.77 | 117,192 | 9.33 | 4.28 | 105 |
| 26 | 25-Feb | 350.00 | 353.00 | 339.85 | 341.00 | 344.19 | -1.10 | 2,247.00 | 116,763 | 5.09 | 82,327 | 6.55 | 2.83 | 74 |
| 27 | 24-Feb | 351.40 | 356.00 | 343.70 | 344.80 | 347.51 | -3.35 | 2,272.22 | 113,367 | 4.94 | 83,972 | 6.68 | 2.92 | 75 |
| 28 | 23-Feb | 359.10 | 363.85 | 354.15 | 356.75 | 357.30 | -0.65 | 2,350.97 | 45,967 | 2.00 | 25,898 | 2.06 | 0.93 | 23 |
| 29 | 20-Feb | 360.00 | 364.95 | 355.20 | 359.10 | 359.96 | -0.65 | 2,366.46 | 57,536 | 2.51 | 36,879 | 2.94 | 1.33 | 33 |
| 30 | 19-Feb | 370.70 | 373.45 | 358.50 | 361.45 | 367.71 | -1.89 | 2,381.94 | 50,299 | 2.19 | 21,308 | 1.70 | 0.78 | 19 |
| 31 | 18-Feb | 369.95 | 371.75 | 366.00 | 368.40 | 368.49 | -0.42 | 2,427.74 | 53,535 | 2.33 | 25,095 | 2.00 | 0.92 | 23 |
| 32 | 17-Feb | 370.00 | 378.70 | 366.80 | 369.95 | 373.20 | 0.11 | 2,437.96 | 81,786 | 3.56 | 43,524 | 3.46 | 1.62 | 39 |
| 33 | 16-Feb | 363.10 | 372.40 | 361.60 | 369.55 | 367.53 | 1.08 | 2,435.32 | 50,362 | 2.19 | 25,495 | 2.03 | 0.94 | 23 |
| 34 | 13-Feb | 370.00 | 370.00 | 361.15 | 365.60 | 365.41 | -1.67 | 2,409.29 | 71,693 | 3.12 | 37,225 | 2.96 | 1.36 | 33 |
| 35 | 12-Feb | 380.05 | 380.70 | 370.00 | 371.80 | 374.73 | -2.30 | 2,450.15 | 70,501 | 3.07 | 44,150 | 3.51 | 1.65 | 40 |
| 36 | 11-Feb | 389.90 | 389.90 | 379.00 | 380.55 | 383.92 | -1.28 | 2,507.81 | 63,003 | 2.75 | 33,670 | 2.68 | 1.29 | 30 |
| 37 | 10-Feb | 393.00 | 395.80 | 383.25 | 385.50 | 388.59 | -1.20 | 2,540.43 | 122,646 | 5.34 | 69,320 | 5.52 | 2.69 | 62 |
| 38 | 09-Feb | 389.00 | 396.10 | 384.40 | 390.20 | 390.59 | 2.09 | 2,571.40 | 163,625 | 7.13 | 78,616 | 6.26 | 3.07 | 71 |
| 39 | 06-Feb | 382.90 | 384.70 | 372.25 | 382.20 | 378.17 | -0.21 | 2,518.69 | 108,139 | 4.71 | 52,367 | 4.17 | 1.98 | 47 |
| 40 | 05-Feb | 392.00 | 392.00 | 380.40 | 383.00 | 385.48 | -1.20 | 2,523.00 | 160,790 | 7.01 | 75,918 | 6.04 | 2.93 | 68 |
| 41 | 04-Feb | 383.00 | 408.55 | 374.25 | 387.65 | 387.64 | 6.22 | 2,554.60 | 1,158,095 | 50.47 | 361,971 | 28.81 | 14.03 | 323 |
| 42 | 03-Feb | 374.00 | 375.20 | 355.20 | 364.95 | 366.09 | 3.50 | 2,405.01 | 120,095 | 5.23 | 65,377 | 5.20 | 2.39 | 58 |
| 43 | 02-Feb | 374.35 | 374.35 | 346.45 | 352.60 | 352.79 | -3.17 | 2,323.62 | 71,569 | 3.12 | 32,299 | 2.57 | 1.14 | 29 |
| 44 | 01-Feb | 366.00 | 374.00 | 354.35 | 364.15 | 365.04 | 1.43 | 2,399.74 | 88,137 | 3.84 | 26,141 | 2.08 | 0.95 | 23 |
| 45 | 30-Jan | 353.65 | 361.40 | 353.65 | 359.00 | 358.27 | -0.01 | 2,365.00 | 35,830 | 1.56 | 14,879 | 1.18 | 0.53 | 13 |
| 46 | 29-Jan | 356.25 | 364.95 | 349.05 | 359.05 | 356.79 | 0.79 | 2,366.13 | 238,783 | 10.41 | 143,288 | 11.41 | 5.11 | 128 |
| 47 | 28-Jan | 333.30 | 359.55 | 320.00 | 356.25 | 346.67 | 6.45 | 2,347.68 | 130,284 | 5.68 | 67,414 | 5.37 | 2.34 | 60 |
| 48 | 27-Jan | 337.05 | 341.25 | 323.60 | 334.65 | 334.48 | -0.95 | 2,205.33 | 151,016 | 6.58 | 68,874 | 5.48 | 2.30 | 62 |
| 49 | 23-Jan | 354.90 | 354.90 | 335.70 | 337.85 | 342.52 | -4.32 | 2,226.42 | 69,709 | 3.04 | 37,073 | 2.95 | 1.27 | 33 |
| 50 | 22-Jan | 352.00 | 361.20 | 350.00 | 353.10 | 354.83 | 0.26 | 2,326.92 | 63,322 | 2.76 | 25,356 | 2.02 | 0.90 | 23 |
| 51 | 21-Jan | 344.80 | 355.45 | 335.00 | 352.20 | 346.62 | 2.15 | 2,320.99 | 144,789 | 6.31 | 56,442 | 4.49 | 1.96 | 50 |
| 52 | 20-Jan | 364.00 | 366.75 | 342.00 | 344.80 | 355.52 | -5.69 | 2,272.22 | 141,408 | 6.16 | 59,870 | 4.77 | 2.13 | 54 |
| 53 | 19-Jan | 368.00 | 368.40 | 357.50 | 365.60 | 364.18 | -0.68 | 2,409.29 | 43,038 | 1.88 | 17,326 | 1.38 | 0.63 | 15 |
| 54 | 16-Jan | 363.25 | 369.50 | 361.60 | 368.10 | 366.07 | 0.68 | 2,425.77 | 64,110 | 2.79 | 31,766 | 2.53 | 1.16 | 28 |
| 55 | 14-Jan | 367.00 | 369.00 | 356.25 | 365.60 | 363.68 | -0.15 | 2,409.29 | 148,841 | 6.49 | 68,820 | 5.48 | 2.50 | 62 |
| 56 | 13-Jan | 371.00 | 374.40 | 362.60 | 366.15 | 368.32 | -0.81 | 2,412.92 | 90,416 | 3.94 | 36,852 | 2.93 | 1.36 | 33 |
| 57 | 12-Jan | 368.00 | 372.90 | 358.85 | 369.15 | 366.74 | 0.20 | 2,432.69 | 143,036 | 6.23 | 52,763 | 4.20 | 1.94 | 47 |
| 58 | 09-Jan | 379.95 | 381.75 | 367.80 | 368.40 | 373.26 | -3.17 | 2,427.74 | 133,033 | 5.80 | 71,018 | 5.65 | 2.65 | 63 |
| 59 | 08-Jan | 388.75 | 395.80 | 379.00 | 380.45 | 385.37 | -2.74 | 2,507.15 | 150,472 | 6.56 | 71,182 | 5.67 | 2.74 | 64 |
| 60 | 07-Jan | 394.00 | 398.50 | 385.30 | 391.15 | 390.64 | -1.81 | 2,577.67 | 186,332 | 8.12 | 83,961 | 6.68 | 3.28 | 75 |
| 61 | 06-Jan | 382.00 | 408.70 | 376.25 | 398.35 | 398.17 | 4.84 | 2,625.11 | 1,015,815 | 44.27 | 383,725 | 30.54 | 15.28 | 343 |
| 62 | 05-Jan | 362.00 | 387.40 | 360.80 | 379.95 | 379.22 | 5.31 | 2,503.86 | 616,183 | 26.85 | 210,547 | 16.76 | 7.98 | 188 |
| 63 | 02-Jan | 362.25 | 364.30 | 354.95 | 360.80 | 361.51 | 0.07 | 2,377.66 | 100,620 | 4.39 | 64,830 | 5.16 | 2.34 | 58 |
| 64 | 01-Jan | 357.60 | 363.00 | 353.55 | 360.55 | 360.70 | 0.45 | 2,376.01 | 82,709 | 3.60 | 44,890 | 3.57 | 1.62 | 40 |
| 65 | 31-Dec | 352.00 | 360.60 | 352.00 | 358.95 | 358.35 | 1.40 | 2,365.47 | 87,747 | 3.82 | 52,451 | 4.18 | 1.88 | 47 |
| 66 | 30-Dec | 348.00 | 355.00 | 341.30 | 354.00 | 350.93 | 1.51 | 2,332.00 | 67,891 | 2.96 | 40,938 | 3.26 | 1.44 | 37 |
| 67 | 29-Dec | 360.00 | 363.90 | 346.25 | 348.75 | 353.51 | -2.30 | 2,298.25 | 229,127 | 9.99 | 126,264 | 10.05 | 4.46 | 113 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG