| Macro-sector: Information Technology | Band: 2 | High52 Price: 352.35 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 800 | High52 Date: | Bumper: 280.0; Drift%: -1.21 |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 80.25 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 5,269,013 | Low52 Date: | SHP: 73.13 / 0.03 / 0.0 / 26.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 476.0 / 220.4 | Month: 279.3 / 220.4 | Week: 273.0 / 247.2 | Day: 280.0 / 267.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.83 |
| 2 | 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 | 0.34 |
| 3 | 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 | 0.34 |
| 4 | 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 | 0.57 |
| 5 | 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 | 0.17 |
| 6 | 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 | 0.34 |
| 7 | 13-May | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 4.99 | 141.82 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 8 | 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 | 0.28 |
| 9 | 09-May | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | -2.00 | 130.33 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 10 | 07-May | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -2.00 | 132.99 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 11 | 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 | 0.40 |
| 12 | 30-Apr | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.00 | 138.47 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 13 | 29-Apr | 251.00 | 257.65 | 251.00 | 257.65 | 251.95 | 2.00 | 135.76 | 5,600 | 6.99 | 5,600 | 6.99 | 0.14 | 0.40 |
| 14 | 28-Apr | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -2.00 | 133.10 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 15 | 25-Apr | 252.60 | 257.75 | 252.60 | 257.75 | 256.89 | 0.00 | 135.81 | 4,800 | 5.99 | 4,800 | 5.99 | 0.12 | 0.34 |
| 16 | 24-Apr | 257.80 | 257.80 | 257.75 | 257.75 | 257.77 | -2.00 | 135.81 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 17 | 23-Apr | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.99 | 138.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.06 |
| 18 | 22-Apr | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -1.99 | 141.39 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.11 |
| 19 | 21-Apr | 268.45 | 273.80 | 263.10 | 273.80 | 267.13 | 1.99 | 144.27 | 3,200 | 4.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 20 | 16-Apr | 273.90 | 273.90 | 268.45 | 268.45 | 271.18 | -1.99 | 141.45 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.11 |
| 21 | 15-Apr | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | 1.99 | 144.32 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 22 | 11-Apr | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | 1.99 | 141.50 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 23 | 08-Apr | 270.00 | 270.00 | 263.30 | 263.30 | 266.65 | -1.99 | 138.73 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.11 |
| 24 | 07-Apr | 266.95 | 270.00 | 266.95 | 268.65 | 267.97 | -4.40 | 141.55 | 4,000 | 4.99 | 3,200 | 4.00 | 0.09 | 0.23 |
| 25 | 04-Apr | 263.90 | 281.00 | 263.90 | 281.00 | 272.45 | 1.17 | 148.00 | 1,600 | 2.00 | 800 | 1.00 | 0.02 | 0.06 |
| 26 | 03-Apr | 262.00 | 277.80 | 262.00 | 277.75 | 274.88 | 4.97 | 146.35 | 4,800 | 5.99 | 4,800 | 5.99 | 0.13 | 0.34 |
| 27 | 02-Apr | 262.50 | 264.60 | 262.50 | 264.60 | 263.90 | 5.00 | 139.42 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 28 | 01-Apr | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.00 | 132.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.00 | 0.28 |
| 29 | 28-Mar | 240.00 | 240.00 | 233.00 | 240.00 | 238.00 | 1.93 | 126.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.00 | 0.34 |
| 30 | 27-Mar | 240.00 | 240.00 | 235.45 | 235.45 | 237.73 | -4.96 | 124.06 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.11 |
| 31 | 26-Mar | 240.20 | 251.50 | 240.10 | 247.75 | 246.60 | -1.96 | 130.54 | 9,600 | 11.99 | 7,200 | 8.99 | 0.18 | 0.51 |
| 32 | 25-Mar | 279.00 | 279.30 | 252.70 | 252.70 | 262.88 | -5.00 | 133.15 | 9,600 | 11.99 | 8,800 | 10.99 | 0.23 | 0.63 |
| 33 | 24-Mar | 278.90 | 279.30 | 266.00 | 266.00 | 277.03 | 0.00 | 140.00 | 9,600 | 11.99 | 8,000 | 9.99 | 0.22 | 0.57 |
| 34 | 21-Mar | 269.50 | 269.75 | 258.00 | 266.00 | 266.90 | 3.52 | 140.00 | 8,800 | 10.99 | 8,000 | 9.99 | 0.21 | 0.57 |
| 35 | 20-Mar | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 4.88 | 135.39 | 800 | 1.00 | 800 | 1.00 | 0.02 | 0.06 |
| 36 | 19-Mar | 243.50 | 245.00 | 243.50 | 245.00 | 244.50 | 4.03 | 129.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 37 | 18-Mar | 243.50 | 243.50 | 232.00 | 235.50 | 239.38 | 1.53 | 124.09 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 0.23 |
| 38 | 17-Mar | 232.00 | 232.00 | 220.40 | 231.95 | 228.13 | -0.02 | 122.21 | 4,800 | 5.99 | 4,000 | 4.99 | 0.09 | 0.28 |
| 39 | 13-Mar | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.92 | 122.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.06 |
| 40 | 12-Mar | 243.00 | 244.00 | 243.00 | 244.00 | 243.50 | 0.12 | 128.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 0.11 |
| 41 | 10-Mar | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -4.99 | 128.41 | 1,600 | 2.00 | 800 | 1.00 | 0.02 | 0.06 |
| 42 | 07-Mar | 250.00 | 266.00 | 247.00 | 256.50 | 249.17 | -1.35 | 135.15 | 9,600 | 11.99 | 8,800 | 10.99 | 0.22 | 0.63 |
| 43 | 06-Mar | 239.40 | 260.00 | 239.40 | 260.00 | 249.70 | 3.17 | 136.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 44 | 05-Mar | 236.00 | 252.00 | 236.00 | 252.00 | 242.81 | 4.15 | 132.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 0.28 |
| 45 | 04-Mar | 234.50 | 241.95 | 234.50 | 241.95 | 237.15 | 4.74 | 127.48 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 46 | 03-Mar | 230.40 | 231.00 | 230.40 | 231.00 | 230.57 | -4.74 | 121.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.11 | 0.34 |
| 47 | 28-Feb | 242.50 | 262.00 | 242.50 | 242.50 | 247.38 | -5.00 | 127.77 | 3,200 | 4.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 48 | 27-Feb | 266.00 | 266.00 | 255.25 | 255.25 | 259.15 | -4.99 | 134.49 | 4,000 | 4.99 | 3,200 | 4.00 | 0.08 | 0.23 |
| 49 | 25-Feb | 254.65 | 275.00 | 254.65 | 268.65 | 266.93 | 0.22 | 141.55 | 6,400 | 7.99 | 5,600 | 6.99 | 0.15 | 0.40 |
| 50 | 24-Feb | 286.00 | 286.05 | 268.05 | 268.05 | 280.18 | -1.61 | 141.24 | 18,400 | 22.97 | 18,400 | 22.97 | 0.52 | 1.31 |
| 51 | 21-Feb | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 4.99 | 143.55 | 5,600 | 6.99 | 5,600 | 6.99 | 0.15 | 0.40 |
| 52 | 20-Feb | 234.90 | 259.55 | 234.85 | 259.50 | 244.48 | 4.98 | 136.73 | 20,800 | 25.97 | 20,800 | 25.97 | 0.51 | 1.48 |
| 53 | 19-Feb | 223.70 | 247.20 | 223.70 | 247.20 | 225.90 | 4.99 | 130.25 | 38,400 | 47.94 | 38,400 | 47.94 | 0.87 | 2.73 |
| 54 | 18-Feb | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | -5.00 | 124.06 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 0.17 |
| 55 | 17-Feb | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | -5.00 | 130.59 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 0.23 |
| 56 | 14-Feb | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -4.99 | 137.47 | 4,000 | 4.99 | 4,000 | 4.99 | 0.10 | 0.28 |
| 57 | 13-Feb | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -5.00 | 144.69 | 3,200 | 4.00 | 3,200 | 4.00 | 0.09 | 0.23 |
| 58 | 12-Feb | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | -5.00 | 152.30 | 4,000 | 4.99 | 4,000 | 4.99 | 0.12 | 0.28 |
| 59 | 11-Feb | 320.25 | 320.25 | 304.25 | 304.25 | 307.04 | -5.00 | 160.31 | 4,800 | 5.99 | 4,000 | 4.99 | 0.12 | 0.28 |
| 60 | 10-Feb | 346.95 | 346.95 | 320.15 | 320.25 | 326.42 | -4.97 | 168.74 | 5,600 | 6.99 | 4,800 | 5.99 | 0.16 | 0.34 |
| 61 | 07-Feb | 320.00 | 338.00 | 320.00 | 337.00 | 331.24 | 4.66 | 177.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.19 | 0.40 |
| 62 | 06-Feb | 309.55 | 339.95 | 308.35 | 322.00 | 319.71 | -0.79 | 169.00 | 24,000 | 29.96 | 23,200 | 28.96 | 0.74 | 1.65 |
| 63 | 05-Feb | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | -4.99 | 171.01 | 16,800 | 20.97 | 16,000 | 19.98 | 0.52 | 1.14 |
| 64 | 04-Feb | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | -4.99 | 179.99 | 7,200 | 8.99 | 7,200 | 8.99 | 0.25 | 0.51 |
| 65 | 03-Feb | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | -4.99 | 189.45 | 2,400 | 3.00 | 2,400 | 3.00 | 0.09 | 0.17 |
| 66 | 01-Feb | 380.00 | 418.20 | 378.45 | 378.45 | 387.19 | -5.00 | 199.41 | 20,800 | 25.97 | 20,000 | 24.97 | 0.77 | 1.42 |
| 67 | 30-Jan | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | -1.99 | 209.89 | 800 | 1.00 | 800 | 1.00 | 0.03 | 0.06 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP