| Macro-sector: Information Technology | Band: 20 | High52 Price: 458.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 5; VWAP21: | Low52 Price: 245.15 | Barrier: 288.6; Drift%: -2.01 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 65,899,665 | Low52 Date: 03-Mar-2025 | SHP: 63.65 / 1.05 / 16.39 / 18.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 412.0 / 245.15 | Month: 321.0 / 280.8 | Week: 288.0 / 275.6 | Day: 284.0 / 278.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 282.50 | 284.00 | 278.05 | 282.90 | 282.18 | 0.04 | 1,864.30 | 352,528 | 12.77 | 193,444 | 12.53 | 5.46 | 155 |
| 2 | 26-Aug | 287.90 | 287.90 | 282.10 | 282.80 | 283.64 | -0.82 | 1,863.64 | 139,047 | 5.04 | 81,894 | 5.30 | 2.32 | 66 |
| 3 | 25-Aug | 283.50 | 286.95 | 281.00 | 285.15 | 284.12 | 0.78 | 1,879.13 | 192,970 | 6.99 | 103,066 | 6.67 | 2.93 | 83 |
| 4 | 22-Aug | 282.50 | 284.40 | 281.70 | 282.95 | 283.12 | 0.02 | 1,864.63 | 68,593 | 2.48 | 49,931 | 3.23 | 1.41 | 40 |
| 5 | 21-Aug | 286.75 | 286.95 | 281.55 | 282.90 | 283.26 | -0.35 | 1,864.30 | 204,818 | 7.42 | 106,497 | 6.90 | 3.02 | 85 |
| 6 | 20-Aug | 285.70 | 286.90 | 280.10 | 283.90 | 282.87 | 0.12 | 1,870.89 | 394,707 | 14.30 | 204,728 | 13.26 | 5.79 | 164 |
| 7 | 19-Aug | 282.10 | 285.80 | 278.50 | 283.55 | 282.26 | 0.30 | 1,868.59 | 299,004 | 10.83 | 162,760 | 10.54 | 4.59 | 131 |
| 8 | 18-Aug | 283.40 | 288.00 | 276.00 | 282.70 | 282.20 | -0.23 | 1,862.98 | 510,865 | 18.51 | 252,085 | 16.32 | 7.11 | 202 |
| 9 | 14-Aug | 280.20 | 284.75 | 279.35 | 283.35 | 281.86 | 1.12 | 1,867.27 | 307,465 | 11.14 | 160,313 | 10.38 | 4.52 | 129 |
| 10 | 13-Aug | 285.00 | 288.00 | 279.50 | 280.20 | 282.20 | -0.71 | 1,846.51 | 459,696 | 16.65 | 396,522 | 25.67 | 11.19 | 318 |
| 11 | 12-Aug | 283.00 | 285.00 | 278.60 | 282.20 | 281.29 | 1.31 | 1,859.69 | 146,013 | 5.29 | 107,079 | 6.93 | 3.01 | 86 |
| 12 | 11-Aug | 280.55 | 281.00 | 275.60 | 278.55 | 278.86 | -0.62 | 1,835.64 | 62,072 | 2.25 | 41,686 | 2.70 | 1.16 | 33 |
| 13 | 08-Aug | 287.05 | 288.60 | 278.65 | 280.30 | 282.91 | -2.04 | 1,847.17 | 57,333 | 2.08 | 32,787 | 2.12 | 0.93 | 26 |
| 14 | 07-Aug | 291.00 | 292.15 | 278.80 | 286.15 | 285.97 | -1.63 | 1,885.72 | 131,419 | 4.76 | 73,603 | 4.77 | 2.10 | 59 |
| 15 | 06-Aug | 292.00 | 310.35 | 288.05 | 290.90 | 298.65 | 1.64 | 1,917.02 | 334,113 | 12.10 | 110,043 | 7.13 | 3.29 | 88 |
| 16 | 05-Aug | 290.80 | 294.75 | 276.00 | 286.20 | 287.60 | -1.07 | 1,886.05 | 44,740 | 1.62 | 26,170 | 1.69 | 0.75 | 21 |
| 17 | 04-Aug | 289.95 | 298.25 | 287.05 | 289.30 | 292.41 | -0.02 | 1,906.48 | 54,494 | 1.97 | 31,142 | 2.02 | 0.91 | 25 |
| 18 | 01-Aug | 289.60 | 291.60 | 284.90 | 289.35 | 288.49 | 0.91 | 1,906.81 | 70,539 | 2.56 | 38,766 | 2.51 | 1.12 | 31 |
| 19 | 31-Jul | 286.50 | 294.00 | 280.80 | 286.75 | 286.83 | 0.12 | 1,889.67 | 47,334 | 1.71 | 22,131 | 1.43 | 0.63 | 18 |
| 20 | 30-Jul | 289.00 | 293.80 | 285.00 | 286.40 | 287.62 | 0.09 | 1,887.37 | 57,882 | 2.10 | 33,248 | 2.15 | 0.96 | 27 |
| 21 | 29-Jul | 289.75 | 293.70 | 285.00 | 286.15 | 288.24 | -1.24 | 1,885.72 | 68,793 | 2.49 | 45,432 | 2.94 | 1.31 | 36 |
| 22 | 28-Jul | 291.00 | 294.70 | 285.20 | 289.75 | 290.33 | -1.91 | 1,909.44 | 62,834 | 2.28 | 31,926 | 2.07 | 0.93 | 26 |
| 23 | 25-Jul | 301.00 | 302.60 | 293.70 | 295.40 | 297.09 | -1.37 | 1,946.68 | 68,426 | 2.48 | 34,646 | 2.24 | 1.03 | 28 |
| 24 | 24-Jul | 307.00 | 309.60 | 294.95 | 299.50 | 302.16 | -2.55 | 1,973.69 | 124,146 | 4.50 | 77,371 | 5.01 | 2.34 | 62 |
| 25 | 23-Jul | 314.00 | 316.00 | 307.00 | 307.35 | 309.41 | -1.51 | 2,025.43 | 56,174 | 2.03 | 34,715 | 2.25 | 1.07 | 28 |
| 26 | 22-Jul | 311.00 | 316.00 | 306.00 | 312.05 | 311.91 | 0.47 | 2,056.40 | 173,200 | 6.27 | 68,461 | 4.43 | 2.14 | 55 |
| 27 | 21-Jul | 317.90 | 319.85 | 309.10 | 310.60 | 312.05 | -2.22 | 2,046.84 | 81,354 | 2.95 | 46,525 | 3.01 | 1.45 | 37 |
| 28 | 18-Jul | 305.05 | 321.00 | 304.00 | 317.65 | 315.43 | 4.13 | 2,093.30 | 295,391 | 10.70 | 121,526 | 7.87 | 3.83 | 97 |
| 29 | 17-Jul | 307.00 | 308.40 | 303.40 | 305.05 | 305.56 | 0.11 | 2,010.27 | 40,441 | 1.46 | 26,029 | 1.69 | 0.80 | 21 |
| 30 | 16-Jul | 305.00 | 307.75 | 302.00 | 304.70 | 304.71 | 0.33 | 2,007.96 | 47,388 | 1.72 | 23,406 | 1.52 | 0.71 | 19 |
| 31 | 15-Jul | 295.95 | 304.90 | 295.95 | 303.70 | 302.10 | 1.59 | 2,001.37 | 97,757 | 3.54 | 59,241 | 3.84 | 1.79 | 47 |
| 32 | 14-Jul | 301.90 | 304.00 | 297.00 | 298.95 | 299.37 | -0.52 | 1,970.07 | 39,278 | 1.42 | 22,026 | 1.43 | 0.66 | 18 |
| 33 | 11-Jul | 305.00 | 305.45 | 298.25 | 300.50 | 301.39 | -1.25 | 1,980.28 | 36,357 | 1.32 | 20,113 | 1.30 | 0.61 | 16 |
| 34 | 10-Jul | 308.60 | 311.55 | 300.55 | 304.30 | 305.73 | -0.60 | 2,005.33 | 68,816 | 2.49 | 29,023 | 1.88 | 0.89 | 23 |
| 35 | 09-Jul | 297.90 | 308.15 | 295.00 | 306.15 | 300.16 | 2.98 | 2,017.52 | 171,571 | 6.21 | 141,513 | 9.16 | 4.25 | 113 |
| 36 | 08-Jul | 299.80 | 299.80 | 294.45 | 297.30 | 296.66 | -0.18 | 1,959.20 | 27,605 | 1.00 | 15,443 | 1.00 | 0.46 | 12 |
| 37 | 07-Jul | 293.00 | 299.00 | 293.00 | 297.85 | 297.18 | 0.46 | 1,962.82 | 42,632 | 1.54 | 25,316 | 1.64 | 0.75 | 20 |
| 38 | 04-Jul | 301.25 | 301.25 | 294.55 | 296.50 | 297.49 | -0.59 | 1,953.93 | 42,196 | 1.53 | 21,680 | 1.40 | 0.64 | 17 |
| 39 | 03-Jul | 301.95 | 301.95 | 296.85 | 298.25 | 298.81 | -0.12 | 1,965.46 | 32,041 | 1.16 | 18,502 | 1.20 | 0.55 | 15 |
| 40 | 02-Jul | 304.50 | 304.50 | 290.05 | 298.60 | 297.39 | -1.27 | 1,967.76 | 110,525 | 4.00 | 61,070 | 3.95 | 1.82 | 49 |
| 41 | 01-Jul | 305.20 | 307.50 | 300.40 | 302.45 | 303.31 | -0.90 | 1,993.14 | 38,476 | 1.39 | 20,597 | 1.33 | 0.62 | 17 |
| 42 | 30-Jun | 300.75 | 308.60 | 300.75 | 305.20 | 305.00 | 2.66 | 2,011.26 | 67,751 | 2.45 | 35,493 | 2.30 | 1.00 | 28 |
| 43 | 27-Jun | 304.95 | 306.20 | 294.20 | 297.30 | 300.27 | -1.59 | 1,959.20 | 100,181 | 3.63 | 58,433 | 3.78 | 1.75 | 47 |
| 44 | 26-Jun | 305.00 | 308.70 | 300.60 | 302.10 | 302.52 | -0.18 | 1,990.83 | 44,150 | 1.60 | 28,967 | 1.88 | 0.88 | 23 |
| 45 | 25-Jun | 298.00 | 305.45 | 296.70 | 302.65 | 302.49 | 2.58 | 1,994.45 | 53,239 | 1.93 | 29,658 | 1.92 | 0.90 | 24 |
| 46 | 24-Jun | 302.00 | 303.00 | 290.90 | 295.05 | 297.47 | 0.72 | 1,944.37 | 84,587 | 3.06 | 42,671 | 2.76 | 1.27 | 34 |
| 47 | 23-Jun | 290.40 | 295.55 | 290.40 | 292.95 | 292.41 | -1.08 | 1,930.53 | 44,558 | 1.61 | 24,539 | 1.59 | 0.72 | 20 |
| 48 | 20-Jun | 296.15 | 297.50 | 290.85 | 296.15 | 293.69 | 0.39 | 1,951.62 | 72,760 | 2.64 | 35,938 | 2.33 | 1.06 | 29 |
| 49 | 19-Jun | 305.15 | 305.15 | 293.15 | 295.00 | 297.96 | -1.80 | 1,944.00 | 70,986 | 2.57 | 29,103 | 1.88 | 0.87 | 23 |
| 50 | 18-Jun | 306.45 | 306.45 | 292.00 | 300.40 | 300.28 | -1.49 | 1,979.63 | 79,366 | 2.87 | 29,584 | 1.92 | 0.89 | 24 |
| 51 | 17-Jun | 305.00 | 310.50 | 299.40 | 304.95 | 305.02 | -0.13 | 2,009.61 | 52,622 | 1.91 | 24,047 | 1.56 | 0.73 | 19 |
| 52 | 16-Jun | 310.00 | 310.45 | 302.20 | 305.35 | 304.92 | -1.99 | 2,012.25 | 68,658 | 2.49 | 37,439 | 2.42 | 1.14 | 30 |
| 53 | 13-Jun | 299.90 | 313.15 | 299.00 | 311.55 | 306.96 | 1.37 | 2,053.10 | 78,154 | 2.83 | 35,412 | 2.29 | 1.09 | 28 |
| 54 | 12-Jun | 317.65 | 317.65 | 306.00 | 307.35 | 310.67 | -2.51 | 2,025.43 | 77,599 | 2.81 | 46,453 | 3.01 | 1.44 | 37 |
| 55 | 11-Jun | 319.65 | 325.00 | 313.15 | 315.25 | 318.81 | -0.90 | 2,077.49 | 55,814 | 2.02 | 31,952 | 2.07 | 1.02 | 26 |
| 56 | 10-Jun | 322.95 | 322.95 | 315.90 | 318.10 | 317.82 | -0.62 | 2,096.27 | 42,284 | 1.53 | 24,608 | 1.59 | 0.78 | 20 |
| 57 | 09-Jun | 316.30 | 324.00 | 315.00 | 320.10 | 320.10 | 1.25 | 2,109.45 | 80,974 | 2.93 | 47,246 | 3.06 | 1.51 | 38 |
| 58 | 06-Jun | 316.10 | 320.50 | 311.90 | 316.15 | 317.32 | 1.02 | 2,083.42 | 95,493 | 3.46 | 45,363 | 2.94 | 1.44 | 36 |
| 59 | 05-Jun | 313.15 | 316.85 | 310.10 | 312.95 | 313.63 | 0.82 | 2,062.33 | 50,488 | 1.83 | 28,719 | 1.86 | 0.90 | 23 |
| 60 | 04-Jun | 310.70 | 314.40 | 305.50 | 310.40 | 310.18 | -0.10 | 2,045.53 | 45,472 | 1.65 | 24,738 | 1.60 | 0.77 | 20 |
| 61 | 03-Jun | 311.90 | 314.65 | 307.10 | 310.70 | 311.02 | 0.05 | 2,047.50 | 76,007 | 2.75 | 39,697 | 2.57 | 1.23 | 32 |
| 62 | 02-Jun | 311.00 | 314.85 | 305.60 | 310.55 | 310.58 | 0.80 | 2,046.51 | 97,998 | 3.55 | 51,488 | 3.33 | 1.60 | 41 |
| 63 | 30-May | 311.00 | 313.05 | 304.60 | 308.10 | 308.53 | -1.08 | 2,030.37 | 81,092 | 2.94 | 46,401 | 3.00 | 1.43 | 37 |
| 64 | 29-May | 316.30 | 317.95 | 310.80 | 311.45 | 313.66 | -1.53 | 2,052.45 | 63,811 | 2.31 | 35,948 | 2.33 | 1.13 | 29 |
| 65 | 28-May | 320.10 | 324.00 | 315.85 | 316.30 | 318.77 | -0.49 | 2,084.41 | 60,370 | 2.19 | 32,569 | 2.11 | 1.04 | 26 |
| 66 | 27-May | 324.85 | 325.65 | 314.00 | 317.85 | 319.34 | -2.15 | 2,094.62 | 164,430 | 5.96 | 98,162 | 6.36 | 3.13 | 79 |
| 67 | 26-May | 323.20 | 329.70 | 315.30 | 324.85 | 322.63 | 4.67 | 2,140.75 | 247,229 | 8.96 | 106,861 | 6.92 | 3.45 | 86 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP