| Macro-sector: Information Technology | Band: 2 | High52 Price: 173.49 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 103.5 | Barrier: 113.97; Drift%: 4.76 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 9,975,000 | Low52 Date: 30-Mar-2026 | SHP: 72.85 / 0.0 / 0.0 / 27.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.99 / 123.99 | Month: 141.99 / 124.0 | Week: 128.0 / 118.21 | Day: 119.97 / 116.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 116.50 | 119.97 | 116.50 | 119.66 | 118.32 | -0.24 | 119.36 | 1,948 | 2.23 | 1,623 | 2.70 | 0.02 | 6 |
| 2 | 06-Apr | 116.25 | 121.90 | 116.25 | 119.95 | 119.09 | 3.73 | 119.65 | 5,735 | 6.56 | 3,925 | 6.52 | 0.05 | 14 |
| 3 | 02-Apr | 118.99 | 118.99 | 112.13 | 115.64 | 115.38 | 3.65 | 115.35 | 3,198 | 3.66 | 2,563 | 4.26 | 0.03 | 9 |
| 4 | 01-Apr | 113.97 | 113.97 | 109.99 | 111.57 | 112.25 | 6.75 | 111.29 | 1,625 | 1.86 | 1,209 | 2.01 | 0.01 | 4 |
| 5 | 30-Mar | 116.89 | 116.89 | 103.50 | 104.52 | 105.58 | -6.14 | 104.26 | 14,142 | 16.18 | 13,295 | 22.08 | 0.14 | 49 |
| 6 | 27-Mar | 117.14 | 117.15 | 110.50 | 111.36 | 111.88 | -4.96 | 111.08 | 11,172 | 12.78 | 9,754 | 16.20 | 0.11 | 36 |
| 7 | 25-Mar | 117.49 | 118.00 | 116.00 | 117.17 | 116.82 | 1.80 | 116.88 | 5,276 | 6.04 | 4,649 | 7.72 | 0.05 | 17 |
| 8 | 24-Mar | 121.99 | 121.99 | 112.01 | 115.10 | 115.26 | 0.42 | 114.81 | 4,693 | 5.37 | 3,725 | 6.19 | 0.04 | 14 |
| 9 | 23-Mar | 119.49 | 119.49 | 112.00 | 114.62 | 114.24 | -4.47 | 114.33 | 7,522 | 8.61 | 7,237 | 12.02 | 0.08 | 27 |
| 10 | 20-Mar | 118.00 | 120.00 | 115.77 | 119.98 | 118.20 | 2.56 | 119.68 | 3,577 | 4.09 | 2,549 | 4.23 | 0.03 | 9 |
| 11 | 19-Mar | 119.22 | 119.22 | 115.23 | 116.98 | 116.81 | -1.88 | 116.69 | 3,251 | 3.72 | 2,962 | 4.92 | 0.03 | 11 |
| 12 | 18-Mar | 119.48 | 120.00 | 118.60 | 119.22 | 119.24 | 1.78 | 118.92 | 977 | 1.12 | 920 | 1.53 | 0.01 | 3 |
| 13 | 17-Mar | 117.50 | 120.18 | 114.01 | 117.13 | 117.27 | -0.09 | 116.84 | 6,406 | 7.33 | 5,187 | 8.62 | 0.06 | 19 |
| 14 | 16-Mar | 121.50 | 121.50 | 115.00 | 117.23 | 117.16 | -1.11 | 116.94 | 3,339 | 3.82 | 1,903 | 3.16 | 0.02 | 7 |
| 15 | 13-Mar | 118.48 | 120.01 | 116.10 | 118.54 | 117.99 | 2.08 | 118.24 | 2,142 | 2.45 | 1,391 | 2.31 | 0.02 | 5 |
| 16 | 12-Mar | 115.99 | 118.47 | 114.06 | 116.12 | 116.14 | -1.28 | 115.83 | 2,309 | 2.64 | 1,540 | 2.56 | 0.02 | 6 |
| 17 | 11-Mar | 118.99 | 119.00 | 116.19 | 117.62 | 117.56 | 0.72 | 117.33 | 2,044 | 2.34 | 1,309 | 2.17 | 0.02 | 5 |
| 18 | 10-Mar | 115.70 | 118.89 | 115.70 | 116.78 | 117.23 | 0.63 | 116.49 | 2,708 | 3.10 | 1,380 | 2.29 | 0.02 | 5 |
| 19 | 09-Mar | 122.50 | 122.50 | 112.97 | 116.05 | 116.30 | -3.40 | 115.76 | 5,482 | 6.27 | 3,455 | 5.74 | 0.04 | 13 |
| 20 | 06-Mar | 115.25 | 123.00 | 115.25 | 120.14 | 121.45 | 0.82 | 119.84 | 3,439 | 3.93 | 2,729 | 4.53 | 0.03 | 10 |
| 21 | 05-Mar | 121.67 | 123.49 | 118.10 | 119.16 | 120.03 | 2.20 | 118.86 | 2,300 | 2.63 | 1,967 | 3.27 | 0.02 | 7 |
| 22 | 04-Mar | 115.20 | 118.48 | 115.20 | 116.60 | 116.95 | -1.77 | 116.31 | 5,096 | 5.83 | 3,130 | 5.20 | 0.04 | 12 |
| 23 | 02-Mar | 123.30 | 123.30 | 118.00 | 118.70 | 119.42 | -4.21 | 118.40 | 3,796 | 4.34 | 3,424 | 5.69 | 0.04 | 13 |
| 24 | 27-Feb | 118.21 | 128.00 | 118.21 | 123.92 | 125.17 | 1.16 | 123.61 | 5,019 | 5.74 | 2,811 | 4.67 | 0.04 | 10 |
| 25 | 26-Feb | 122.03 | 124.41 | 122.00 | 122.50 | 123.31 | -0.51 | 122.19 | 1,740 | 1.99 | 1,310 | 2.18 | 0.02 | 5 |
| 26 | 25-Feb | 123.03 | 126.87 | 123.03 | 123.13 | 124.31 | -1.29 | 122.82 | 1,836 | 2.10 | 1,294 | 2.15 | 0.02 | 5 |
| 27 | 24-Feb | 126.84 | 127.88 | 123.25 | 124.74 | 125.91 | -1.65 | 124.43 | 1,595 | 1.82 | 889 | 1.48 | 0.01 | 3 |
| 28 | 23-Feb | 123.04 | 127.92 | 123.04 | 126.83 | 126.02 | 1.02 | 126.51 | 3,650 | 4.18 | 2,502 | 4.16 | 0.03 | 9 |
| 29 | 20-Feb | 124.00 | 128.20 | 123.90 | 125.55 | 126.36 | 1.07 | 125.24 | 1,393 | 1.59 | 837 | 1.39 | 0.01 | 3 |
| 30 | 19-Feb | 128.00 | 128.00 | 123.00 | 124.22 | 124.75 | -0.40 | 123.91 | 1,153 | 1.32 | 747 | 1.24 | 0.01 | 3 |
| 31 | 18-Feb | 129.50 | 129.50 | 123.41 | 124.72 | 126.02 | 1.28 | 124.41 | 3,145 | 3.60 | 2,036 | 3.38 | 0.03 | 8 |
| 32 | 17-Feb | 122.21 | 127.00 | 122.21 | 123.14 | 123.25 | -1.87 | 122.83 | 6,443 | 7.37 | 4,839 | 8.04 | 0.06 | 18 |
| 33 | 16-Feb | 131.99 | 131.99 | 125.01 | 125.49 | 126.19 | 0.41 | 125.18 | 1,313 | 1.50 | 996 | 1.65 | 0.01 | 4 |
| 34 | 13-Feb | 127.56 | 128.70 | 124.00 | 124.98 | 125.73 | -4.08 | 124.67 | 6,788 | 7.77 | 5,273 | 8.76 | 0.07 | 19 |
| 35 | 12-Feb | 126.00 | 134.99 | 126.00 | 130.30 | 130.91 | 1.59 | 129.97 | 2,803 | 3.21 | 1,596 | 2.65 | 0.02 | 6 |
| 36 | 11-Feb | 132.66 | 132.66 | 127.10 | 128.26 | 129.44 | -2.83 | 127.94 | 1,012 | 1.16 | 674 | 1.12 | 0.01 | 2 |
| 37 | 10-Feb | 130.00 | 132.23 | 127.36 | 132.00 | 130.91 | 4.41 | 131.00 | 7,411 | 8.48 | 6,563 | 10.90 | 0.09 | 24 |
| 38 | 09-Feb | 128.90 | 130.99 | 125.52 | 126.43 | 128.72 | -1.91 | 126.11 | 6,469 | 7.40 | 5,973 | 9.92 | 0.08 | 22 |
| 39 | 06-Feb | 132.00 | 132.00 | 128.02 | 128.89 | 130.17 | -0.72 | 128.57 | 1,611 | 1.84 | 655 | 1.09 | 0.01 | 2 |
| 40 | 05-Feb | 129.99 | 132.00 | 126.15 | 129.83 | 130.34 | 0.17 | 129.51 | 5,287 | 6.05 | 3,800 | 6.31 | 0.05 | 14 |
| 41 | 04-Feb | 130.99 | 131.00 | 127.51 | 129.61 | 128.89 | 1.95 | 129.29 | 2,667 | 3.05 | 2,104 | 3.50 | 0.03 | 8 |
| 42 | 03-Feb | 130.01 | 130.79 | 126.01 | 127.13 | 129.02 | 0.28 | 126.81 | 1,368 | 1.57 | 870 | 1.45 | 0.01 | 3 |
| 43 | 02-Feb | 127.99 | 133.85 | 124.01 | 126.78 | 129.33 | 1.24 | 126.46 | 4,179 | 4.78 | 1,362 | 2.26 | 0.02 | 5 |
| 44 | 01-Feb | 123.01 | 127.99 | 123.00 | 125.23 | 127.10 | -1.59 | 124.92 | 873 | 1.00 | 635 | 1.05 | 0.01 | 2 |
| 45 | 30-Jan | 121.01 | 127.95 | 120.20 | 127.25 | 126.03 | 1.43 | 126.93 | 2,544 | 2.91 | 1,992 | 3.31 | 0.03 | 7 |
| 46 | 29-Jan | 123.07 | 126.79 | 123.05 | 125.45 | 124.51 | -0.36 | 125.14 | 2,550 | 2.92 | 1,715 | 2.85 | 0.02 | 6 |
| 47 | 28-Jan | 123.01 | 126.90 | 122.99 | 125.90 | 124.50 | 2.92 | 125.59 | 4,829 | 5.53 | 3,963 | 6.58 | 0.05 | 15 |
| 48 | 27-Jan | 120.00 | 123.00 | 116.09 | 122.33 | 119.91 | 0.44 | 122.02 | 3,259 | 3.73 | 1,994 | 3.31 | 0.02 | 7 |
| 49 | 23-Jan | 119.78 | 123.99 | 119.78 | 121.79 | 122.06 | 1.68 | 121.49 | 3,281 | 3.75 | 2,876 | 4.78 | 0.04 | 11 |
| 50 | 22-Jan | 121.37 | 125.89 | 118.00 | 119.78 | 120.73 | -1.31 | 119.48 | 7,709 | 8.82 | 5,579 | 9.27 | 0.07 | 21 |
| 51 | 21-Jan | 121.77 | 124.00 | 119.99 | 121.37 | 121.27 | -0.33 | 121.07 | 4,289 | 4.91 | 2,581 | 4.29 | 0.03 | 10 |
| 52 | 20-Jan | 126.50 | 127.98 | 121.10 | 121.77 | 123.61 | -4.67 | 121.47 | 7,318 | 8.37 | 5,578 | 9.27 | 0.07 | 21 |
| 53 | 19-Jan | 127.00 | 133.94 | 125.05 | 127.74 | 129.46 | 3.16 | 127.42 | 8,104 | 9.27 | 3,232 | 5.37 | 0.04 | 12 |
| 54 | 16-Jan | 124.90 | 124.90 | 123.30 | 123.83 | 123.98 | -0.09 | 123.52 | 5,526 | 6.32 | 4,958 | 8.24 | 0.06 | 18 |
| 55 | 14-Jan | 125.42 | 126.92 | 123.00 | 123.94 | 124.39 | -1.57 | 123.63 | 6,900 | 7.89 | 6,059 | 10.06 | 0.08 | 22 |
| 56 | 13-Jan | 125.00 | 126.00 | 124.25 | 125.92 | 125.05 | 1.34 | 125.61 | 2,235 | 2.56 | 1,994 | 3.31 | 0.02 | 7 |
| 57 | 12-Jan | 127.12 | 129.00 | 124.00 | 124.25 | 125.30 | -2.26 | 123.94 | 6,147 | 7.03 | 4,937 | 8.20 | 0.06 | 18 |
| 58 | 09-Jan | 128.68 | 129.79 | 127.00 | 127.12 | 127.90 | -1.21 | 126.80 | 2,230 | 2.55 | 1,891 | 3.14 | 0.02 | 7 |
| 59 | 08-Jan | 130.14 | 131.98 | 128.00 | 128.68 | 129.88 | -1.08 | 128.36 | 2,703 | 3.09 | 1,986 | 3.30 | 0.03 | 7 |
| 60 | 07-Jan | 131.01 | 133.96 | 129.20 | 130.08 | 131.00 | -1.70 | 129.75 | 7,881 | 9.02 | 6,690 | 11.11 | 0.00 | 25 |
| 61 | 06-Jan | 131.01 | 133.74 | 131.00 | 132.33 | 132.37 | 1.17 | 132.00 | 6,849 | 7.84 | 5,816 | 9.66 | 0.08 | 21 |
| 62 | 05-Jan | 133.99 | 133.99 | 130.01 | 130.80 | 131.64 | -0.49 | 130.47 | 2,951 | 3.38 | 1,372 | 2.28 | 0.02 | 5 |
| 63 | 02-Jan | 130.21 | 132.99 | 130.21 | 131.45 | 131.39 | 0.49 | 131.12 | 891 | 1.02 | 601 | 1.00 | 0.01 | 2 |
| 64 | 01-Jan | 132.00 | 132.00 | 129.12 | 130.81 | 130.53 | -0.89 | 130.48 | 1,848 | 2.11 | 1,429 | 2.37 | 0.02 | 5 |
| 65 | 31-Dec | 132.00 | 133.97 | 131.75 | 131.99 | 132.50 | 1.21 | 131.66 | 4,851 | 5.55 | 3,996 | 6.64 | 0.05 | 15 |
| 66 | 30-Dec | 134.85 | 134.85 | 130.00 | 130.41 | 130.91 | -0.48 | 130.08 | 1,583 | 1.81 | 1,008 | 1.67 | 0.01 | 4 |
| 67 | 29-Dec | 131.00 | 132.50 | 130.61 | 131.04 | 131.42 | -1.03 | 130.71 | 5,895 | 6.74 | 4,420 | 7.34 | 0.06 | 16 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG