| 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: 332.35; Drift%: -10.21 |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 208.7 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 5,269,013 | Low52 Date: 11-Nov-2024 | 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: 304.9 / 266.25 | Week: 371.45 / 325.85 | Day: 306.0 / 293.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 302.00 | 306.00 | 293.50 | 301.55 | 301.58 | -0.81 | 158.89 | 6,400 | 7.99 | 4,400 | 4,400.00 | 0.13 | 31 |
| 2 | 11-Nov | 307.00 | 307.00 | 304.00 | 304.00 | 305.80 | 0.66 | 160.00 | 2,000 | 2.50 | 2,000 | 2,000.00 | 0.06 | 14 |
| 3 | 10-Nov | 303.05 | 303.05 | 302.00 | 302.00 | 302.28 | -4.01 | 159.00 | 5,200 | 6.49 | 4,400 | 4,400.00 | 0.13 | 31 |
| 4 | 07-Nov | 318.00 | 318.00 | 314.60 | 314.60 | 316.87 | -0.13 | 165.76 | 1,200 | 1.50 | 1,200 | 1,200.00 | 0.04 | 8 |
| 5 | 06-Nov | 328.80 | 330.95 | 315.00 | 315.00 | 321.27 | -2.34 | 165.00 | 6,000 | 7.49 | 5,600 | 5,600.00 | 0.18 | 40 |
| 6 | 04-Nov | 321.05 | 328.80 | 321.00 | 322.55 | 322.12 | -2.95 | 169.95 | 2,800 | 3.50 | 2,800 | 2,800.00 | 0.09 | 20 |
| 7 | 03-Nov | 340.00 | 340.00 | 332.35 | 332.35 | 336.59 | -5.00 | 175.12 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.11 | 23 |
| 8 | 31-Oct | 354.00 | 354.00 | 349.85 | 349.85 | 351.52 | 2.31 | 184.34 | 2,000 | 2.50 | 1,600 | 1,600.00 | 0.06 | 11 |
| 9 | 30-Oct | 325.85 | 341.95 | 325.85 | 341.95 | 329.88 | -0.31 | 180.17 | 9,600 | 11.99 | 6,400 | 6,400.00 | 0.21 | 45 |
| 10 | 28-Oct | 345.00 | 345.00 | 342.00 | 343.00 | 343.00 | -4.72 | 180.00 | 2,400 | 3.00 | 1,600 | 1,600.00 | 0.00 | 11 |
| 11 | 27-Oct | 371.45 | 371.45 | 360.00 | 360.00 | 368.48 | 1.68 | 189.00 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.09 | 17 |
| 12 | 24-Oct | 344.50 | 354.05 | 344.50 | 354.05 | 349.84 | 5.00 | 186.55 | 7,200 | 8.99 | 4,000 | 4,000.00 | 0.14 | 28 |
| 13 | 23-Oct | 330.00 | 337.30 | 330.00 | 337.20 | 336.41 | 4.96 | 177.67 | 26,400 | 32.96 | 24,000 | 24,000.00 | 0.81 | 170 |
| 14 | 21-Oct | 329.95 | 329.95 | 315.15 | 321.25 | 321.28 | 1.94 | 169.27 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.10 | 23 |
| 15 | 20-Oct | 311.00 | 326.00 | 307.90 | 315.15 | 318.59 | 1.33 | 166.05 | 12,800 | 15.98 | 10,400 | 10,400.00 | 0.33 | 74 |
| 16 | 17-Oct | 307.95 | 311.65 | 307.95 | 311.00 | 309.51 | 3.32 | 163.00 | 6,400 | 7.99 | 5,600 | 5,600.00 | 0.17 | 40 |
| 17 | 16-Oct | 302.00 | 302.00 | 301.00 | 301.00 | 301.50 | -1.54 | 158.00 | 1,600 | 2.00 | 800 | 800.00 | 0.02 | 6 |
| 18 | 15-Oct | 286.00 | 310.15 | 285.00 | 305.70 | 300.39 | 2.07 | 161.07 | 6,400 | 7.99 | 1,600 | 1,600.00 | 0.05 | 11 |
| 19 | 14-Oct | 297.00 | 299.50 | 297.00 | 299.50 | 298.00 | -3.70 | 157.81 | 2,400 | 3.00 | 0 | 0.00 | 0.00 | 0 |
| 20 | 13-Oct | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -1.27 | 163.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 6 |
| 21 | 10-Oct | 300.20 | 315.00 | 300.20 | 315.00 | 307.60 | 1.03 | 165.00 | 1,600 | 2.00 | 800 | 800.00 | 0.02 | 6 |
| 22 | 09-Oct | 304.85 | 311.80 | 304.85 | 311.80 | 308.62 | 4.42 | 164.29 | 4,800 | 5.99 | 3,200 | 3,200.00 | 0.10 | 23 |
| 23 | 08-Oct | 292.05 | 299.00 | 291.90 | 298.60 | 294.40 | 2.30 | 157.33 | 8,800 | 10.99 | 7,200 | 7,200.00 | 0.21 | 51 |
| 24 | 07-Oct | 291.90 | 291.90 | 283.05 | 291.90 | 289.87 | 3.14 | 153.80 | 8,000 | 9.99 | 6,400 | 6,400.00 | 0.19 | 45 |
| 25 | 06-Oct | 280.00 | 283.00 | 280.00 | 283.00 | 282.24 | -0.68 | 149.00 | 3,200 | 4.00 | 3,200 | 3,200.00 | 0.09 | 23 |
| 26 | 03-Oct | 286.10 | 299.90 | 284.95 | 284.95 | 288.20 | -5.00 | 150.14 | 4,800 | 5.99 | 3,200 | 3,200.00 | 0.09 | 23 |
| 27 | 30-Sep | 275.50 | 299.95 | 275.50 | 299.95 | 280.08 | 3.43 | 158.04 | 6,400 | 7.99 | 4,800 | 4,800.00 | 0.13 | 34 |
| 28 | 29-Sep | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -3.19 | 152.00 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.00 | 17 |
| 29 | 26-Sep | 300.30 | 300.30 | 286.50 | 299.55 | 292.12 | -0.25 | 157.83 | 4,000 | 4.99 | 800 | 800.00 | 0.02 | 6 |
| 30 | 25-Sep | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 5.00 | 158.23 | 7,200 | 8.99 | 4,000 | 4,000.00 | 0.12 | 28 |
| 31 | 24-Sep | 281.90 | 286.00 | 281.90 | 286.00 | 282.68 | 4.86 | 150.00 | 4,800 | 5.99 | 4,800 | 4,800.00 | 0.14 | 34 |
| 32 | 23-Sep | 272.10 | 273.00 | 272.00 | 272.75 | 272.35 | -2.24 | 143.71 | 4,800 | 5.99 | 2,400 | 2,400.00 | 0.07 | 17 |
| 33 | 22-Sep | 278.50 | 288.00 | 278.50 | 279.00 | 280.58 | -3.49 | 147.00 | 4,800 | 5.99 | 1,600 | 1,600.00 | 0.04 | 11 |
| 34 | 19-Sep | 304.90 | 304.90 | 283.50 | 289.10 | 294.38 | -2.91 | 152.33 | 4,800 | 5.99 | 2,400 | 2,400.00 | 0.07 | 17 |
| 35 | 18-Sep | 281.00 | 298.00 | 280.00 | 297.75 | 284.56 | 1.31 | 156.88 | 7,200 | 8.99 | 4,800 | 4,800.00 | 0.14 | 34 |
| 36 | 17-Sep | 291.95 | 293.95 | 288.10 | 293.90 | 291.98 | 3.50 | 154.86 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.07 | 17 |
| 37 | 16-Sep | 269.50 | 289.00 | 269.50 | 283.95 | 281.36 | 1.18 | 149.61 | 8,800 | 10.99 | 6,400 | 6,400.00 | 0.18 | 45 |
| 38 | 15-Sep | 276.00 | 284.00 | 275.40 | 280.65 | 279.87 | -3.19 | 147.87 | 4,800 | 5.99 | 4,000 | 4,000.00 | 0.11 | 28 |
| 39 | 11-Sep | 275.00 | 289.90 | 274.00 | 289.90 | 277.78 | 3.17 | 152.75 | 4,000 | 4.99 | 3,200 | 3,200.00 | 0.09 | 23 |
| 40 | 10-Sep | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.36 | 148.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 6 |
| 41 | 09-Sep | 279.50 | 280.00 | 279.50 | 280.00 | 279.75 | 0.74 | 147.00 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.04 | 11 |
| 42 | 08-Sep | 275.00 | 279.00 | 275.00 | 277.95 | 277.09 | 0.89 | 146.45 | 7,200 | 8.99 | 6,400 | 6,400.00 | 0.18 | 45 |
| 43 | 05-Sep | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -1.24 | 145.16 | 2,400 | 3.00 | 2,400 | 2,400.00 | 0.07 | 17 |
| 44 | 04-Sep | 273.50 | 278.95 | 266.25 | 278.95 | 270.41 | -0.46 | 146.98 | 6,400 | 7.99 | 5,600 | 5,600.00 | 0.15 | 40 |
| 45 | 02-Sep | 281.00 | 281.30 | 280.25 | 280.25 | 280.55 | -5.00 | 147.66 | 9,600 | 11.99 | 7,200 | 7,200.00 | 0.20 | 51 |
| 46 | 01-Sep | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.67 | 155.00 | 800 | 1.00 | 800 | 800.00 | 0.00 | 6 |
| 47 | 28-Aug | 304.35 | 304.35 | 280.50 | 297.00 | 287.07 | 0.88 | 156.00 | 10,400 | 12.98 | 8,800 | 8,800.00 | 0.25 | 62 |
| 48 | 21-Aug | 294.00 | 295.00 | 294.00 | 294.40 | 294.47 | 3.33 | 155.12 | 2,400 | 3.00 | 1,600 | 1,600.00 | 0.05 | 11 |
| 49 | 20-Aug | 296.00 | 296.00 | 278.00 | 284.90 | 288.25 | -0.38 | 150.11 | 6,400 | 7.99 | 4,000 | 4,000.00 | 0.12 | 28 |
| 50 | 19-Aug | 296.80 | 296.80 | 283.55 | 286.00 | 287.82 | -4.17 | 150.00 | 4,800 | 5.99 | 3,200 | 3,200.00 | 0.09 | 23 |
| 51 | 13-Aug | 290.00 | 298.45 | 290.00 | 298.45 | 295.63 | 0.15 | 157.25 | 2,400 | 3.00 | 800 | 800.00 | 0.02 | 6 |
| 52 | 11-Aug | 280.05 | 298.00 | 274.70 | 298.00 | 278.82 | 3.06 | 157.00 | 11,200 | 13.98 | 7,200 | 7,200.00 | 0.20 | 51 |
| 53 | 08-Aug | 299.95 | 299.95 | 285.00 | 289.15 | 291.30 | -0.46 | 152.35 | 4,000 | 4.99 | 4,000 | 4,000.00 | 0.12 | 28 |
| 54 | 07-Aug | 289.95 | 291.00 | 289.00 | 290.50 | 289.98 | -0.24 | 153.06 | 6,400 | 7.99 | 4,800 | 4,800.00 | 0.14 | 34 |
| 55 | 06-Aug | 306.50 | 306.50 | 291.20 | 291.20 | 297.15 | -4.99 | 153.43 | 13,600 | 16.98 | 8,800 | 8,800.00 | 0.26 | 62 |
| 56 | 05-Aug | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 3.44 | 161.50 | 800 | 1.00 | 800 | 800.00 | 0.02 | 6 |
| 57 | 04-Aug | 298.00 | 298.00 | 296.30 | 296.30 | 296.98 | -5.00 | 156.12 | 4,000 | 4.99 | 3,200 | 3,200.00 | 0.10 | 23 |
| 58 | 01-Aug | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | 1.27 | 164.34 | 800 | 1.00 | 800 | 800.00 | 0.02 | 6 |
| 59 | 31-Jul | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -2.24 | 162.00 | 1,600 | 2.00 | 800 | 800.00 | 0.00 | 6 |
| 60 | 30-Jul | 318.00 | 318.00 | 312.45 | 315.05 | 315.55 | -1.53 | 166.00 | 8,800 | 10.99 | 8,800 | 8,800.00 | 0.28 | 62 |
| 61 | 29-Jul | 311.00 | 319.95 | 310.50 | 319.95 | 312.99 | 3.58 | 168.58 | 3,200 | 4.00 | 2,400 | 2,400.00 | 0.08 | 17 |
| 62 | 28-Jul | 311.00 | 311.00 | 308.60 | 308.90 | 309.87 | -2.23 | 162.76 | 6,400 | 7.99 | 6,400 | 6,400.00 | 0.20 | 45 |
| 63 | 25-Jul | 320.00 | 320.00 | 308.00 | 315.95 | 316.32 | 0.62 | 166.47 | 4,800 | 5.99 | 3,200 | 3,200.00 | 0.10 | 23 |
| 64 | 24-Jul | 299.90 | 315.00 | 299.90 | 314.00 | 308.56 | 3.32 | 165.00 | 15,200 | 18.98 | 8,800 | 8,800.00 | 0.27 | 62 |
| 65 | 23-Jul | 312.00 | 312.00 | 303.90 | 303.90 | 306.15 | -5.00 | 160.13 | 4,800 | 5.99 | 4,000 | 4,000.00 | 0.12 | 28 |
| 66 | 22-Jul | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 2.35 | 168.56 | 800 | 1.00 | 800 | 800.00 | 0.03 | 6 |
| 67 | 18-Jul | 329.00 | 329.00 | 312.55 | 312.55 | 320.78 | -5.00 | 164.68 | 1,600 | 2.00 | 1,600 | 1,600.00 | 0.05 | 11 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG