| Macro-sector: Information Technology | Band: 2 | High52 Price: 355.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 119.5 | Barrier: 146.49; Drift%: -0.13 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 9,975,000 | Low52 Date: 09-Apr-2025 | SHP: 72.85 / 0.0 / 0.0 / 27.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.99 / 123.99 | Month: 162.01 / 144.0 | Week: 156.0 / 140.42 | Day: 147.8 / 145.84 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 145.98 | 147.80 | 145.84 | 146.30 | 146.28 | -0.66 | 145.93 | 1,216 | 1.01 | 985 | 1.38 | 0.01 | 4 |
| 2 | 26-Aug | 147.20 | 149.50 | 146.01 | 147.27 | 147.95 | -0.95 | 146.90 | 1,575 | 1.31 | 1,041 | 1.46 | 0.02 | 4 |
| 3 | 25-Aug | 151.40 | 151.40 | 143.99 | 148.68 | 147.18 | 0.68 | 148.31 | 5,736 | 4.77 | 3,529 | 4.96 | 0.05 | 13 |
| 4 | 22-Aug | 150.10 | 150.68 | 147.51 | 147.67 | 148.60 | -2.06 | 147.30 | 2,432 | 2.02 | 2,120 | 2.98 | 0.03 | 8 |
| 5 | 21-Aug | 151.46 | 151.47 | 149.51 | 150.77 | 150.68 | 1.54 | 150.39 | 1,201 | 1.00 | 1,042 | 1.46 | 0.02 | 4 |
| 6 | 20-Aug | 150.20 | 152.49 | 148.00 | 148.49 | 149.32 | -0.96 | 148.12 | 3,313 | 2.76 | 1,741 | 2.45 | 0.03 | 6 |
| 7 | 19-Aug | 146.21 | 152.00 | 146.21 | 149.93 | 149.27 | -1.29 | 149.56 | 2,556 | 2.13 | 1,906 | 2.68 | 0.03 | 7 |
| 8 | 18-Aug | 156.00 | 156.00 | 149.80 | 151.89 | 152.46 | -0.35 | 151.51 | 7,548 | 6.28 | 2,717 | 3.82 | 0.04 | 10 |
| 9 | 14-Aug | 143.66 | 156.00 | 142.01 | 152.42 | 150.72 | 4.22 | 152.04 | 14,484 | 12.05 | 7,942 | 11.15 | 0.12 | 29 |
| 10 | 13-Aug | 141.60 | 148.17 | 141.46 | 146.25 | 145.63 | 2.35 | 145.88 | 8,379 | 6.97 | 3,869 | 5.43 | 0.06 | 14 |
| 11 | 12-Aug | 141.01 | 144.96 | 141.01 | 142.89 | 143.07 | 0.45 | 142.53 | 2,042 | 1.70 | 1,379 | 1.94 | 0.02 | 5 |
| 12 | 11-Aug | 141.22 | 145.78 | 140.42 | 142.25 | 142.62 | -0.74 | 141.89 | 6,050 | 5.03 | 2,553 | 3.59 | 0.04 | 10 |
| 13 | 08-Aug | 143.27 | 144.45 | 140.01 | 143.31 | 142.33 | 0.82 | 142.95 | 1,964 | 1.63 | 1,276 | 1.79 | 0.02 | 5 |
| 14 | 07-Aug | 145.00 | 145.00 | 140.00 | 142.14 | 141.84 | -0.24 | 141.78 | 3,402 | 2.83 | 2,224 | 3.12 | 0.03 | 8 |
| 15 | 06-Aug | 143.15 | 144.00 | 140.07 | 142.48 | 142.21 | 1.16 | 142.12 | 3,169 | 2.64 | 2,242 | 3.15 | 0.03 | 8 |
| 16 | 05-Aug | 145.93 | 147.00 | 140.20 | 140.85 | 142.32 | -0.38 | 140.50 | 4,682 | 3.90 | 2,543 | 3.57 | 0.04 | 9 |
| 17 | 04-Aug | 144.35 | 146.49 | 139.51 | 141.39 | 142.87 | -2.05 | 141.04 | 3,961 | 3.30 | 2,559 | 3.59 | 0.04 | 10 |
| 18 | 01-Aug | 143.22 | 147.62 | 143.22 | 144.35 | 145.46 | -1.09 | 143.99 | 2,363 | 1.97 | 1,344 | 1.89 | 0.02 | 5 |
| 19 | 31-Jul | 151.59 | 151.59 | 144.00 | 145.94 | 146.92 | -2.52 | 145.58 | 7,494 | 6.23 | 5,342 | 7.50 | 0.08 | 20 |
| 20 | 30-Jul | 152.13 | 152.13 | 148.12 | 149.72 | 149.99 | 1.46 | 149.35 | 1,946 | 1.62 | 1,109 | 1.56 | 0.02 | 4 |
| 21 | 29-Jul | 147.76 | 149.39 | 145.21 | 147.56 | 147.10 | -0.10 | 147.19 | 1,444 | 1.20 | 900 | 1.26 | 0.01 | 3 |
| 22 | 28-Jul | 149.98 | 151.00 | 147.16 | 147.71 | 149.05 | -0.71 | 147.34 | 7,665 | 6.38 | 5,833 | 8.19 | 0.09 | 22 |
| 23 | 25-Jul | 152.90 | 152.90 | 147.28 | 148.76 | 148.71 | -0.25 | 148.39 | 3,532 | 2.94 | 2,703 | 3.80 | 0.04 | 10 |
| 24 | 24-Jul | 152.18 | 152.79 | 145.21 | 149.14 | 148.74 | -2.06 | 148.77 | 10,509 | 8.74 | 6,088 | 8.55 | 0.09 | 23 |
| 25 | 23-Jul | 154.00 | 154.00 | 151.52 | 152.28 | 152.65 | -0.27 | 151.90 | 2,088 | 1.74 | 1,321 | 1.86 | 0.02 | 5 |
| 26 | 22-Jul | 154.73 | 154.73 | 151.81 | 152.69 | 153.07 | 0.48 | 152.31 | 2,806 | 2.33 | 1,726 | 2.42 | 0.03 | 6 |
| 27 | 21-Jul | 151.00 | 152.90 | 148.50 | 151.96 | 150.63 | 0.23 | 151.58 | 5,004 | 4.16 | 3,501 | 4.92 | 0.05 | 13 |
| 28 | 18-Jul | 153.00 | 154.47 | 149.98 | 151.61 | 151.16 | -0.99 | 151.23 | 5,669 | 4.72 | 3,838 | 5.39 | 0.06 | 14 |
| 29 | 17-Jul | 156.89 | 157.00 | 151.99 | 153.12 | 153.40 | 1.28 | 152.74 | 7,420 | 6.17 | 4,356 | 6.12 | 0.07 | 16 |
| 30 | 16-Jul | 156.44 | 156.44 | 149.01 | 151.19 | 153.51 | -2.19 | 150.81 | 10,018 | 8.33 | 5,231 | 7.35 | 0.08 | 20 |
| 31 | 15-Jul | 155.00 | 157.50 | 154.50 | 154.57 | 155.64 | -0.32 | 154.18 | 2,756 | 2.29 | 1,270 | 1.78 | 0.02 | 5 |
| 32 | 14-Jul | 153.00 | 157.59 | 153.00 | 155.07 | 155.19 | 0.83 | 154.68 | 3,496 | 2.91 | 1,709 | 2.40 | 0.03 | 6 |
| 33 | 11-Jul | 158.00 | 158.00 | 152.55 | 153.80 | 154.47 | -0.58 | 153.42 | 4,142 | 3.45 | 2,343 | 3.29 | 0.04 | 9 |
| 34 | 10-Jul | 155.91 | 160.58 | 152.70 | 154.69 | 155.73 | -1.26 | 154.30 | 5,517 | 4.59 | 3,042 | 4.27 | 0.05 | 11 |
| 35 | 09-Jul | 154.20 | 159.50 | 153.00 | 156.66 | 155.61 | 0.37 | 156.27 | 3,912 | 3.25 | 2,480 | 3.48 | 0.04 | 9 |
| 36 | 08-Jul | 159.78 | 159.78 | 154.98 | 156.09 | 156.90 | -0.89 | 155.70 | 3,863 | 3.21 | 1,590 | 2.23 | 0.02 | 6 |
| 37 | 07-Jul | 156.80 | 161.95 | 156.48 | 157.49 | 159.19 | 0.41 | 157.10 | 12,388 | 10.31 | 5,902 | 8.29 | 0.09 | 22 |
| 38 | 04-Jul | 159.99 | 162.01 | 156.11 | 156.85 | 158.17 | 0.23 | 156.46 | 7,389 | 6.15 | 3,780 | 5.31 | 0.06 | 14 |
| 39 | 03-Jul | 156.30 | 158.50 | 154.32 | 156.49 | 156.86 | 0.12 | 156.10 | 6,083 | 5.06 | 4,054 | 5.69 | 0.06 | 15 |
| 40 | 02-Jul | 160.13 | 160.13 | 154.79 | 156.31 | 156.63 | -0.96 | 155.92 | 7,117 | 5.92 | 4,100 | 5.76 | 0.06 | 15 |
| 41 | 01-Jul | 160.70 | 162.01 | 156.00 | 157.83 | 158.78 | -1.07 | 157.44 | 7,947 | 6.61 | 4,845 | 6.80 | 0.08 | 18 |
| 42 | 30-Jun | 157.50 | 162.00 | 157.50 | 159.54 | 160.03 | 1.37 | 159.14 | 13,233 | 11.01 | 5,250 | 7.37 | 0.08 | 20 |
| 43 | 27-Jun | 159.35 | 161.39 | 156.05 | 157.39 | 158.52 | 0.30 | 157.00 | 7,744 | 6.44 | 4,486 | 6.30 | 0.07 | 17 |
| 44 | 26-Jun | 162.00 | 162.00 | 155.00 | 156.92 | 158.11 | -0.95 | 156.53 | 10,605 | 8.82 | 7,188 | 10.10 | 0.11 | 27 |
| 45 | 25-Jun | 151.35 | 159.95 | 151.35 | 158.42 | 157.82 | 3.56 | 158.02 | 9,644 | 8.02 | 5,608 | 7.88 | 0.09 | 21 |
| 46 | 24-Jun | 156.99 | 158.00 | 152.00 | 152.97 | 155.23 | 0.53 | 152.59 | 9,953 | 8.28 | 5,736 | 8.06 | 0.09 | 21 |
| 47 | 23-Jun | 149.01 | 158.08 | 149.01 | 152.16 | 153.65 | 0.77 | 151.78 | 10,155 | 8.45 | 4,908 | 6.89 | 0.08 | 18 |
| 48 | 20-Jun | 154.50 | 155.62 | 150.10 | 151.00 | 153.11 | -1.19 | 150.00 | 6,979 | 5.81 | 3,320 | 4.66 | 0.05 | 12 |
| 49 | 19-Jun | 159.94 | 160.72 | 149.30 | 152.82 | 154.32 | -3.19 | 152.44 | 14,343 | 11.93 | 8,602 | 12.08 | 0.13 | 32 |
| 50 | 18-Jun | 160.11 | 163.00 | 156.20 | 157.85 | 159.66 | -1.41 | 157.46 | 7,374 | 6.13 | 3,614 | 5.08 | 0.06 | 13 |
| 51 | 17-Jun | 158.62 | 164.00 | 158.62 | 160.11 | 161.40 | 1.00 | 159.71 | 10,062 | 8.37 | 5,287 | 7.43 | 0.09 | 20 |
| 52 | 16-Jun | 164.70 | 164.70 | 158.20 | 158.52 | 159.88 | -2.16 | 158.12 | 6,380 | 5.31 | 3,956 | 5.56 | 0.06 | 15 |
| 53 | 13-Jun | 165.07 | 165.07 | 156.99 | 162.02 | 160.73 | -1.85 | 161.61 | 10,163 | 8.46 | 6,397 | 8.98 | 0.10 | 24 |
| 54 | 12-Jun | 169.99 | 169.99 | 162.95 | 165.07 | 166.54 | -1.85 | 164.66 | 17,046 | 14.18 | 10,898 | 15.31 | 0.18 | 41 |
| 55 | 11-Jun | 169.70 | 170.70 | 165.99 | 168.18 | 168.34 | 0.98 | 167.76 | 12,099 | 10.07 | 7,231 | 10.16 | 0.12 | 27 |
| 56 | 10-Jun | 168.00 | 168.00 | 165.35 | 166.55 | 166.70 | 0.49 | 166.13 | 9,682 | 8.05 | 6,353 | 8.92 | 0.11 | 24 |
| 57 | 09-Jun | 171.82 | 173.00 | 163.35 | 165.74 | 168.77 | 0.05 | 165.33 | 78,693 | 65.47 | 25,899 | 36.38 | 0.44 | 97 |
| 58 | 06-Jun | 165.99 | 173.49 | 162.71 | 165.65 | 168.33 | 2.30 | 165.24 | 46,705 | 38.86 | 25,453 | 35.75 | 0.43 | 95 |
| 59 | 05-Jun | 163.00 | 165.00 | 160.00 | 161.93 | 163.95 | 0.03 | 161.53 | 10,055 | 8.37 | 8,517 | 11.96 | 0.14 | 32 |
| 60 | 04-Jun | 163.25 | 167.99 | 160.82 | 161.88 | 163.57 | -0.84 | 161.48 | 4,356 | 3.62 | 2,612 | 3.67 | 0.04 | 10 |
| 61 | 03-Jun | 160.40 | 166.39 | 160.40 | 163.25 | 163.36 | 3.30 | 162.84 | 7,235 | 6.02 | 5,412 | 7.60 | 0.09 | 20 |
| 62 | 02-Jun | 156.12 | 159.59 | 156.12 | 158.03 | 157.68 | -1.20 | 157.63 | 3,156 | 2.63 | 1,858 | 2.61 | 0.03 | 7 |
| 63 | 30-May | 160.10 | 161.30 | 157.20 | 159.95 | 159.10 | 0.50 | 159.55 | 3,674 | 3.06 | 2,065 | 2.90 | 0.03 | 8 |
| 64 | 29-May | 162.23 | 162.23 | 159.00 | 159.15 | 159.92 | -0.22 | 158.75 | 1,652 | 1.37 | 711 | 1.00 | 0.01 | 3 |
| 65 | 28-May | 163.16 | 163.16 | 157.64 | 159.50 | 159.85 | -0.78 | 159.10 | 9,036 | 7.52 | 7,231 | 10.16 | 0.12 | 27 |
| 66 | 27-May | 163.11 | 163.91 | 159.02 | 160.76 | 161.42 | -0.53 | 160.36 | 4,978 | 4.14 | 2,602 | 3.65 | 0.04 | 10 |
| 67 | 26-May | 172.88 | 172.88 | 158.20 | 161.61 | 163.95 | -3.45 | 161.21 | 15,153 | 12.61 | 12,088 | 16.98 | 0.20 | 45 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP