| Macro-sector: Information Technology | Band: 2 | High52 Price: 371.45 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 800 | High52 Date: 27-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 161.0 | Barrier: 166.95; Drift%: 8.14 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 5,269,013 | Low52 Date: 27-Mar-2026 | SHP: 73.24 / 0.0 / 0.0 / 26.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 476.0 / 220.4 | Month: 291.55 / 230.0 | Week: 180.5 / 171.0 | Day: 187.5 / 176.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 185.30 | 187.50 | 176.00 | 181.75 | 185.21 | 1.76 | 95.76 | 6,800 | 16.96 | 4,800 | 4,800.00 | 0.09 | 34 |
| 2 | 06-Apr | 169.00 | 178.60 | 169.00 | 178.60 | 175.70 | 5.00 | 94.10 | 4,800 | 11.97 | 2,000 | 2,000.00 | 0.04 | 14 |
| 3 | 02-Apr | 167.00 | 170.15 | 167.00 | 170.10 | 169.57 | 1.95 | 89.63 | 2,400 | 5.99 | 400 | 400.00 | 0.01 | 3 |
| 4 | 01-Apr | 166.90 | 166.95 | 166.80 | 166.85 | 166.88 | 2.61 | 87.91 | 2,400 | 5.99 | 0 | 0.00 | 0.00 | 0 |
| 5 | 30-Mar | 162.65 | 163.00 | 162.60 | 162.60 | 162.67 | -5.00 | 85.67 | 7,600 | 18.95 | 6,000 | 6,000.00 | 0.10 | 43 |
| 6 | 27-Mar | 169.00 | 172.50 | 161.00 | 171.15 | 166.50 | 1.30 | 90.18 | 4,800 | 11.97 | 3,600 | 3,600.00 | 0.06 | 26 |
| 7 | 25-Mar | 170.00 | 182.95 | 168.15 | 168.95 | 173.84 | -4.41 | 89.02 | 18,800 | 46.88 | 11,600 | 11,600.00 | 0.20 | 82 |
| 8 | 24-Mar | 189.00 | 189.50 | 175.15 | 176.75 | 181.72 | -4.12 | 93.13 | 6,800 | 16.96 | 3,600 | 3,600.00 | 0.07 | 26 |
| 9 | 23-Mar | 194.30 | 194.30 | 184.30 | 184.35 | 184.88 | -4.97 | 97.13 | 7,600 | 18.95 | 4,400 | 4,400.00 | 0.08 | 31 |
| 10 | 20-Mar | 197.00 | 197.00 | 194.00 | 194.00 | 195.29 | 0.44 | 102.00 | 2,800 | 6.98 | 400 | 400.00 | 0.01 | 3 |
| 11 | 19-Mar | 193.00 | 193.60 | 192.00 | 193.15 | 192.93 | 1.13 | 101.77 | 2,400 | 5.99 | 0 | 0.00 | 0.00 | 0 |
| 12 | 18-Mar | 194.00 | 194.50 | 191.00 | 191.00 | 192.28 | 0.66 | 100.00 | 4,000 | 9.98 | 1,600 | 1,600.00 | 0.03 | 11 |
| 13 | 17-Mar | 189.95 | 189.95 | 188.70 | 189.75 | 189.70 | 2.96 | 99.98 | 4,400 | 10.97 | 2,000 | 2,000.00 | 0.04 | 14 |
| 14 | 16-Mar | 190.00 | 193.50 | 182.55 | 184.30 | 188.51 | -4.01 | 97.11 | 5,600 | 13.97 | 2,400 | 2,400.00 | 0.05 | 17 |
| 15 | 13-Mar | 193.00 | 193.50 | 192.00 | 192.00 | 192.78 | 2.13 | 101.00 | 2,000 | 4.99 | 0 | 0.00 | 0.00 | 0 |
| 16 | 12-Mar | 191.00 | 199.60 | 188.00 | 188.00 | 192.82 | -4.98 | 99.00 | 12,000 | 29.93 | 4,400 | 4,400.00 | 0.08 | 31 |
| 17 | 11-Mar | 195.50 | 212.00 | 194.95 | 197.85 | 199.10 | -3.58 | 104.25 | 15,200 | 37.91 | 8,400 | 8,400.00 | 0.17 | 60 |
| 18 | 10-Mar | 205.00 | 205.70 | 200.00 | 205.20 | 205.14 | 3.04 | 108.12 | 12,000 | 29.93 | 2,000 | 2,000.00 | 0.04 | 14 |
| 19 | 09-Mar | 195.00 | 199.25 | 194.00 | 199.15 | 196.09 | 3.13 | 104.93 | 12,400 | 30.92 | 400 | 400.00 | 0.01 | 3 |
| 20 | 06-Mar | 192.00 | 196.05 | 191.00 | 193.10 | 194.47 | 3.40 | 101.74 | 12,000 | 29.93 | 3,200 | 3,200.00 | 0.06 | 23 |
| 21 | 05-Mar | 179.00 | 186.75 | 179.00 | 186.75 | 183.14 | 4.97 | 98.40 | 10,400 | 25.94 | 3,200 | 3,200.00 | 0.06 | 23 |
| 22 | 04-Mar | 176.00 | 179.00 | 176.00 | 177.90 | 178.06 | 0.57 | 93.74 | 10,400 | 25.94 | 800 | 800.00 | 0.01 | 6 |
| 23 | 02-Mar | 182.00 | 182.00 | 175.00 | 176.90 | 179.70 | -1.69 | 93.21 | 9,600 | 23.94 | 6,000 | 6,000.00 | 0.11 | 43 |
| 24 | 27-Feb | 175.00 | 180.50 | 173.25 | 179.95 | 178.19 | 4.62 | 94.82 | 16,800 | 41.90 | 2,800 | 2,800.00 | 0.05 | 20 |
| 25 | 26-Feb | 177.00 | 177.00 | 172.00 | 172.00 | 173.25 | -3.59 | 90.00 | 1,600 | 3.99 | 1,600 | 1,600.00 | 0.03 | 11 |
| 26 | 23-Feb | 171.00 | 178.40 | 171.00 | 178.40 | 174.70 | -0.56 | 94.00 | 800 | 2.00 | 400 | 400.00 | 0.01 | 3 |
| 27 | 20-Feb | 179.00 | 179.40 | 179.00 | 179.40 | 179.26 | 2.51 | 94.53 | 10,400 | 25.94 | 10,400 | 10,400.00 | 0.19 | 74 |
| 28 | 19-Feb | 173.95 | 175.00 | 173.95 | 175.00 | 174.50 | 2.67 | 92.00 | 4,800 | 11.97 | 4,800 | 4,800.00 | 0.08 | 34 |
| 29 | 18-Feb | 173.05 | 173.05 | 170.05 | 170.45 | 171.87 | -4.75 | 89.81 | 4,000 | 9.98 | 3,600 | 3,600.00 | 0.06 | 26 |
| 30 | 17-Feb | 174.60 | 178.95 | 174.50 | 178.95 | 176.75 | 1.50 | 94.29 | 1,600 | 3.99 | 1,600 | 1,600.00 | 0.03 | 11 |
| 31 | 16-Feb | 190.75 | 190.75 | 174.50 | 176.30 | 177.85 | -3.90 | 92.89 | 9,200 | 22.94 | 7,600 | 7,600.00 | 0.14 | 54 |
| 32 | 13-Feb | 170.40 | 185.60 | 170.30 | 183.45 | 173.25 | 2.34 | 96.66 | 12,800 | 31.92 | 9,600 | 9,600.00 | 0.17 | 68 |
| 33 | 12-Feb | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -4.98 | 94.45 | 1,600 | 3.99 | 1,200 | 1,200.00 | 0.02 | 9 |
| 34 | 11-Feb | 188.65 | 189.00 | 188.65 | 188.65 | 188.77 | -4.99 | 99.40 | 1,200 | 2.99 | 1,200 | 1,200.00 | 0.02 | 9 |
| 35 | 10-Feb | 198.55 | 209.00 | 198.55 | 198.55 | 200.79 | -5.00 | 104.62 | 4,000 | 9.98 | 2,800 | 2,800.00 | 0.06 | 20 |
| 36 | 09-Feb | 215.00 | 215.00 | 209.00 | 209.00 | 210.14 | -5.00 | 110.00 | 2,800 | 6.98 | 2,000 | 2,000.00 | 0.04 | 14 |
| 37 | 06-Feb | 210.00 | 220.00 | 210.00 | 220.00 | 215.52 | 2.80 | 115.00 | 3,600 | 8.98 | 2,400 | 2,400.00 | 0.05 | 17 |
| 38 | 05-Feb | 220.05 | 220.05 | 214.00 | 214.00 | 215.84 | -4.89 | 112.00 | 2,800 | 6.98 | 2,400 | 2,400.00 | 0.05 | 17 |
| 39 | 04-Feb | 220.00 | 225.00 | 220.00 | 225.00 | 221.00 | 2.27 | 118.00 | 2,000 | 4.99 | 1,600 | 1,600.00 | 0.00 | 11 |
| 40 | 03-Feb | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.25 | 115.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 41 | 02-Feb | 230.00 | 230.00 | 216.05 | 219.45 | 221.19 | -7.01 | 115.63 | 2,400 | 5.99 | 1,200 | 1,200.00 | 0.03 | 9 |
| 42 | 01-Feb | 225.05 | 236.00 | 225.05 | 236.00 | 228.80 | 2.61 | 124.00 | 1,200 | 2.99 | 800 | 800.00 | 0.02 | 6 |
| 43 | 30-Jan | 243.00 | 243.00 | 230.00 | 230.00 | 234.50 | 0.92 | 121.00 | 1,600 | 3.99 | 1,600 | 1,600.00 | 0.04 | 11 |
| 44 | 29-Jan | 235.00 | 235.50 | 227.90 | 227.90 | 234.71 | 0.91 | 120.08 | 9,200 | 22.94 | 8,800 | 8,800.00 | 0.21 | 62 |
| 45 | 28-Jan | 230.00 | 230.00 | 222.00 | 225.85 | 225.16 | -3.89 | 119.00 | 6,000 | 14.96 | 3,600 | 3,600.00 | 0.08 | 26 |
| 46 | 27-Jan | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -3.69 | 123.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 47 | 23-Jan | 243.95 | 244.00 | 243.95 | 244.00 | 243.98 | -0.37 | 128.00 | 1,200 | 2.99 | 800 | 800.00 | 0.02 | 6 |
| 48 | 21-Jan | 226.00 | 244.90 | 226.00 | 244.90 | 235.45 | 2.06 | 129.04 | 1,600 | 3.99 | 800 | 800.00 | 0.02 | 6 |
| 49 | 20-Jan | 239.00 | 239.95 | 237.95 | 239.95 | 239.25 | -1.64 | 126.43 | 2,800 | 6.98 | 2,400 | 2,400.00 | 0.06 | 17 |
| 50 | 16-Jan | 231.00 | 250.00 | 231.00 | 243.95 | 240.48 | 5.04 | 128.54 | 4,000 | 9.98 | 3,200 | 3,200.00 | 0.08 | 23 |
| 51 | 14-Jan | 240.00 | 243.00 | 229.50 | 232.25 | 239.98 | -8.90 | 122.37 | 9,200 | 22.94 | 6,000 | 6,000.00 | 0.14 | 43 |
| 52 | 09-Jan | 255.00 | 255.00 | 250.00 | 254.95 | 252.97 | -1.92 | 134.33 | 3,600 | 8.98 | 3,600 | 3,600.00 | 0.09 | 26 |
| 53 | 08-Jan | 260.00 | 260.00 | 259.95 | 259.95 | 259.98 | -3.99 | 136.97 | 800 | 2.00 | 800 | 800.00 | 0.02 | 6 |
| 54 | 07-Jan | 255.00 | 270.75 | 252.00 | 270.75 | 257.13 | -2.08 | 142.66 | 2,400 | 5.99 | 2,000 | 2,000.00 | 0.05 | 14 |
| 55 | 06-Jan | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 4.34 | 145.69 | 400 | 1.00 | 400 | 400.00 | 0.01 | 3 |
| 56 | 05-Jan | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.85 | 139.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 57 | 01-Jan | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.27 | 142.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 58 | 31-Dec | 275.20 | 275.20 | 256.05 | 258.95 | 261.66 | -8.63 | 136.44 | 8,000 | 19.95 | 6,400 | 6,400.00 | 0.17 | 45 |
| 59 | 30-Dec | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.44 | 149.32 | 400 | 1.00 | 400 | 400.00 | 0.01 | 3 |
| 60 | 29-Dec | 265.00 | 283.40 | 265.00 | 282.15 | 276.48 | 6.19 | 148.67 | 2,000 | 4.99 | 2,000 | 2,000.00 | 0.06 | 14 |
| 61 | 26-Dec | 274.65 | 274.65 | 262.35 | 265.70 | 265.79 | -2.30 | 140.00 | 2,400 | 5.99 | 2,000 | 2,000.00 | 0.05 | 14 |
| 62 | 24-Dec | 244.20 | 272.05 | 230.00 | 271.95 | 253.32 | 9.75 | 143.29 | 10,400 | 25.94 | 7,200 | 7,200.00 | 0.18 | 51 |
| 63 | 23-Dec | 250.00 | 270.00 | 246.70 | 247.80 | 250.53 | -3.20 | 130.57 | 5,200 | 12.97 | 4,400 | 4,400.00 | 0.11 | 31 |
| 64 | 22-Dec | 255.00 | 260.00 | 255.00 | 256.00 | 257.75 | -1.54 | 134.00 | 1,600 | 3.99 | 1,200 | 1,200.00 | 0.03 | 9 |
| 65 | 19-Dec | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00 | 136.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 66 | 18-Dec | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.01 | 131.00 | 400 | 1.00 | 400 | 400.00 | 0.00 | 3 |
| 67 | 17-Dec | 260.00 | 260.00 | 240.00 | 247.50 | 245.76 | -6.59 | 130.41 | 14,400 | 35.91 | 8,800 | 8,800.00 | 0.22 | 62 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG