| Macro-sector: Information Technology | Band: 2 | High52 Price: 476.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 800 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 149.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 5,269,013 | Low52 Date: 18-Oct-2024 | SHP: 73.13 / 0.03 / 0.0 / 26.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 476.0 / 220.4 | Month: 331.0 / 250.0 | Week: 298.45 / 274.7 | Day: 304.35 / 280.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 304.35 | 304.35 | 280.50 | 297.00 | 287.07 | 0.88 | 156.00 | 10,400 | 12.98 | 8,800 | 10.99 | 0.25 | 62 |
| 2 | 21-Aug | 294.00 | 295.00 | 294.00 | 294.40 | 294.47 | 3.33 | 155.12 | 2,400 | 3.00 | 1,600 | 2.00 | 0.05 | 11 |
| 3 | 20-Aug | 296.00 | 296.00 | 278.00 | 284.90 | 288.25 | -0.38 | 150.11 | 6,400 | 7.99 | 4,000 | 4.99 | 0.12 | 28 |
| 4 | 19-Aug | 296.80 | 296.80 | 283.55 | 286.00 | 287.82 | -4.17 | 150.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.09 | 23 |
| 5 | 13-Aug | 290.00 | 298.45 | 290.00 | 298.45 | 295.63 | 0.15 | 157.25 | 2,400 | 3.00 | 800 | 1.00 | 0.02 | 6 |
| 6 | 11-Aug | 280.05 | 298.00 | 274.70 | 298.00 | 278.82 | 3.06 | 157.00 | 11,200 | 13.98 | 7,200 | 8.99 | 0.20 | 51 |
| 7 | 08-Aug | 299.95 | 299.95 | 285.00 | 289.15 | 291.30 | -0.46 | 152.35 | 4,000 | 4.99 | 4,000 | 4.99 | 0.12 | 28 |
| 8 | 07-Aug | 289.95 | 291.00 | 289.00 | 290.50 | 289.98 | -0.24 | 153.06 | 6,400 | 7.99 | 4,800 | 5.99 | 0.14 | 34 |
| 9 | 06-Aug | 306.50 | 306.50 | 291.20 | 291.20 | 297.15 | -4.99 | 153.43 | 13,600 | 16.98 | 8,800 | 10.99 | 0.26 | 62 |
| 10 | 05-Aug | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 3.44 | 161.50 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 11 | 04-Aug | 298.00 | 298.00 | 296.30 | 296.30 | 296.98 | -5.00 | 156.12 | 4,000 | 4.99 | 3,200 | 4.00 | 0.10 | 23 |
| 12 | 01-Aug | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | 1.27 | 164.34 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 13 | 31-Jul | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -2.24 | 162.00 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 6 |
| 14 | 30-Jul | 318.00 | 318.00 | 312.45 | 315.05 | 315.55 | -1.53 | 166.00 | 8,800 | 10.99 | 8,800 | 10.99 | 0.28 | 62 |
| 15 | 29-Jul | 311.00 | 319.95 | 310.50 | 319.95 | 312.99 | 3.58 | 168.58 | 3,200 | 4.00 | 2,400 | 3.00 | 0.08 | 17 |
| 16 | 28-Jul | 311.00 | 311.00 | 308.60 | 308.90 | 309.87 | -2.23 | 162.76 | 6,400 | 7.99 | 6,400 | 7.99 | 0.20 | 45 |
| 17 | 25-Jul | 320.00 | 320.00 | 308.00 | 315.95 | 316.32 | 0.62 | 166.47 | 4,800 | 5.99 | 3,200 | 4.00 | 0.10 | 23 |
| 18 | 24-Jul | 299.90 | 315.00 | 299.90 | 314.00 | 308.56 | 3.32 | 165.00 | 15,200 | 18.98 | 8,800 | 10.99 | 0.27 | 62 |
| 19 | 23-Jul | 312.00 | 312.00 | 303.90 | 303.90 | 306.15 | -5.00 | 160.13 | 4,800 | 5.99 | 4,000 | 4.99 | 0.12 | 28 |
| 20 | 22-Jul | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 2.35 | 168.56 | 800 | 1.00 | 800 | 1.00 | 0.03 | 6 |
| 21 | 18-Jul | 329.00 | 329.00 | 312.55 | 312.55 | 320.78 | -5.00 | 164.68 | 1,600 | 2.00 | 1,600 | 2.00 | 0.05 | 11 |
| 22 | 17-Jul | 331.00 | 331.00 | 329.00 | 329.00 | 330.00 | 1.03 | 173.00 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 6 |
| 23 | 16-Jul | 328.00 | 329.10 | 325.45 | 325.65 | 326.49 | 3.74 | 171.59 | 5,600 | 6.99 | 3,200 | 4.00 | 0.10 | 23 |
| 24 | 15-Jul | 306.00 | 313.90 | 305.00 | 313.90 | 308.04 | 2.95 | 165.39 | 7,200 | 8.99 | 5,600 | 6.99 | 0.17 | 40 |
| 25 | 14-Jul | 292.00 | 304.90 | 292.00 | 304.90 | 301.46 | 4.99 | 160.65 | 6,400 | 7.99 | 4,800 | 5.99 | 0.14 | 34 |
| 26 | 11-Jul | 274.00 | 292.40 | 274.00 | 290.40 | 287.67 | 4.27 | 153.01 | 4,800 | 5.99 | 4,000 | 4.99 | 0.12 | 28 |
| 27 | 09-Jul | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -0.18 | 146.74 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 28 | 08-Jul | 260.00 | 280.00 | 260.00 | 279.00 | 274.80 | 2.65 | 147.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.07 | 17 |
| 29 | 07-Jul | 250.00 | 274.05 | 250.00 | 271.80 | 270.00 | 4.14 | 143.21 | 9,600 | 11.99 | 8,800 | 10.99 | 0.00 | 62 |
| 30 | 03-Jul | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.88 | 137.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 11 |
| 31 | 01-Jul | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.30 | 140.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 6 |
| 32 | 30-Jun | 272.00 | 279.95 | 269.00 | 269.50 | 272.65 | 0.56 | 142.00 | 4,800 | 5.99 | 3,200 | 4.00 | 0.09 | 23 |
| 33 | 27-Jun | 258.00 | 268.90 | 258.00 | 268.00 | 265.18 | 4.28 | 141.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.08 | 23 |
| 34 | 26-Jun | 254.00 | 257.00 | 254.00 | 257.00 | 256.00 | 2.21 | 135.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 17 |
| 35 | 24-Jun | 264.70 | 264.70 | 245.00 | 251.45 | 255.87 | -0.28 | 132.49 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 17 |
| 36 | 23-Jun | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | 0.00 | 132.86 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 17 |
| 37 | 20-Jun | 257.00 | 257.00 | 250.15 | 252.15 | 252.71 | -2.74 | 132.86 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 28 |
| 38 | 19-Jun | 243.85 | 264.10 | 243.85 | 259.25 | 257.47 | 3.06 | 136.60 | 23,200 | 28.96 | 22,400 | 27.97 | 0.58 | 158 |
| 39 | 18-Jun | 248.50 | 254.15 | 245.10 | 251.55 | 246.37 | -2.50 | 132.54 | 18,400 | 22.97 | 16,800 | 20.97 | 0.41 | 119 |
| 40 | 16-Jun | 246.50 | 258.00 | 246.15 | 258.00 | 252.16 | 0.10 | 135.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 23 |
| 41 | 13-Jun | 258.10 | 258.10 | 257.70 | 257.75 | 257.75 | -4.98 | 135.81 | 8,000 | 9.99 | 7,200 | 8.99 | 0.19 | 51 |
| 42 | 12-Jun | 275.20 | 275.20 | 271.25 | 271.25 | 272.53 | -4.99 | 142.92 | 9,600 | 11.99 | 8,800 | 10.99 | 0.24 | 62 |
| 43 | 11-Jun | 284.15 | 285.50 | 282.50 | 285.50 | 283.73 | 0.97 | 150.43 | 3,200 | 4.00 | 3,200 | 4.00 | 0.09 | 23 |
| 44 | 10-Jun | 281.00 | 287.90 | 272.00 | 282.75 | 279.95 | 1.93 | 148.98 | 6,400 | 7.99 | 5,600 | 6.99 | 0.16 | 40 |
| 45 | 09-Jun | 276.80 | 277.40 | 264.00 | 277.40 | 267.81 | 4.68 | 146.16 | 13,600 | 16.98 | 13,600 | 16.98 | 0.36 | 96 |
| 46 | 06-Jun | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.57 | 139.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 6 |
| 47 | 04-Jun | 271.00 | 272.00 | 271.00 | 272.00 | 271.50 | 0.04 | 143.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 11 |
| 48 | 03-Jun | 268.00 | 271.90 | 268.00 | 271.90 | 269.95 | 0.91 | 143.26 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 11 |
| 49 | 02-Jun | 260.00 | 269.45 | 252.30 | 269.45 | 258.31 | 3.63 | 141.97 | 6,400 | 7.99 | 4,800 | 5.99 | 0.12 | 34 |
| 50 | 29-May | 253.10 | 260.00 | 253.10 | 260.00 | 254.29 | -2.15 | 136.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.12 | 34 |
| 51 | 28-May | 250.05 | 266.90 | 250.05 | 265.70 | 264.45 | 2.11 | 140.00 | 8,800 | 10.99 | 8,000 | 9.99 | 0.21 | 57 |
| 52 | 27-May | 272.00 | 272.00 | 258.90 | 260.20 | 262.58 | -4.51 | 137.10 | 11,200 | 13.98 | 11,200 | 13.98 | 0.29 | 79 |
| 53 | 26-May | 273.95 | 273.95 | 265.00 | 272.50 | 271.34 | 2.97 | 143.58 | 3,200 | 4.00 | 3,200 | 4.00 | 0.09 | 23 |
| 54 | 23-May | 266.05 | 273.95 | 259.10 | 264.65 | 263.49 | -2.95 | 139.44 | 9,600 | 11.99 | 8,800 | 10.99 | 0.23 | 62 |
| 55 | 22-May | 289.00 | 290.45 | 265.00 | 272.70 | 282.55 | -1.43 | 143.69 | 12,000 | 14.98 | 10,400 | 12.98 | 0.29 | 74 |
| 56 | 21-May | 267.90 | 280.00 | 267.90 | 276.65 | 268.51 | -1.90 | 145.77 | 40,000 | 49.94 | 40,000 | 49.94 | 1.07 | 283 |
| 57 | 20-May | 295.30 | 295.35 | 275.00 | 282.00 | 286.72 | 0.21 | 148.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.14 | 34 |
| 58 | 19-May | 280.00 | 281.40 | 280.00 | 281.40 | 280.94 | 5.00 | 148.27 | 5,600 | 6.99 | 4,800 | 5.99 | 0.13 | 34 |
| 59 | 16-May | 248.00 | 273.00 | 247.20 | 268.00 | 267.15 | 3.08 | 141.00 | 9,600 | 11.99 | 8,000 | 9.99 | 0.21 | 57 |
| 60 | 15-May | 256.00 | 260.00 | 250.00 | 260.00 | 255.33 | 0.19 | 136.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 17 |
| 61 | 14-May | 268.00 | 268.00 | 255.70 | 259.50 | 260.77 | -3.59 | 136.73 | 4,800 | 5.99 | 4,800 | 5.99 | 0.13 | 34 |
| 62 | 13-May | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 4.99 | 141.82 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 63 | 12-May | 247.35 | 259.70 | 247.35 | 256.35 | 254.55 | 3.64 | 135.07 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 28 |
| 64 | 09-May | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | -2.00 | 130.33 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 65 | 07-May | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -2.00 | 132.99 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
| 66 | 05-May | 260.10 | 260.10 | 257.55 | 257.55 | 258.34 | -2.00 | 135.70 | 5,600 | 6.99 | 5,600 | 6.99 | 0.14 | 40 |
| 67 | 30-Apr | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.00 | 138.47 | 800 | 1.00 | 800 | 1.00 | 0.02 | 6 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP