| Macro-sector: Information Technology | Band: 2 | High52 Price: 229.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 2; VWAP21: | Low52 Price: 119.5 | Barrier: 136.89; Drift%: -1.64 |
| 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: 163.9 / 135.0 | Week: 137.97 / 131.0 | Day: 136.47 / 132.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 134.54 | 136.47 | 132.20 | 134.68 | 134.28 | 0.10 | 134.34 | 19,548 | 34.60 | 8,245 | 26.17 | 0.11 | 30 |
| 2 | 11-Nov | 135.79 | 136.80 | 132.00 | 134.54 | 134.41 | -1.04 | 134.20 | 9,559 | 16.92 | 5,275 | 16.75 | 0.07 | 19 |
| 3 | 10-Nov | 145.78 | 145.78 | 134.00 | 135.95 | 137.24 | -6.74 | 135.61 | 29,482 | 52.18 | 22,690 | 72.03 | 0.31 | 84 |
| 4 | 07-Nov | 147.89 | 147.99 | 143.00 | 145.78 | 145.78 | -1.43 | 145.42 | 25,349 | 44.87 | 10,057 | 31.93 | 0.15 | 37 |
| 5 | 06-Nov | 133.87 | 160.45 | 133.87 | 147.89 | 153.71 | 10.47 | 147.52 | 342,851 | 606.82 | 69,801 | 221.59 | 1.07 | 258 |
| 6 | 04-Nov | 135.00 | 136.89 | 132.30 | 133.87 | 133.75 | -0.87 | 133.54 | 2,389 | 4.23 | 1,622 | 5.15 | 0.02 | 6 |
| 7 | 03-Nov | 132.00 | 135.89 | 132.00 | 135.05 | 134.34 | 2.54 | 134.71 | 3,821 | 6.76 | 1,931 | 6.13 | 0.03 | 7 |
| 8 | 31-Oct | 133.05 | 134.14 | 131.05 | 131.71 | 132.48 | -1.01 | 131.38 | 4,475 | 7.92 | 3,041 | 9.65 | 0.04 | 11 |
| 9 | 30-Oct | 134.25 | 137.97 | 131.01 | 133.05 | 133.65 | -0.90 | 132.72 | 6,058 | 10.72 | 3,781 | 12.00 | 0.05 | 14 |
| 10 | 29-Oct | 136.36 | 136.50 | 132.55 | 134.26 | 134.75 | 0.19 | 133.92 | 4,021 | 7.12 | 2,228 | 7.07 | 0.03 | 8 |
| 11 | 28-Oct | 133.00 | 136.63 | 132.99 | 134.01 | 134.55 | 1.15 | 133.67 | 6,959 | 12.32 | 4,968 | 15.77 | 0.07 | 18 |
| 12 | 27-Oct | 137.92 | 137.92 | 131.00 | 132.49 | 134.25 | -0.45 | 132.16 | 7,275 | 12.88 | 4,229 | 13.43 | 0.06 | 16 |
| 13 | 24-Oct | 132.11 | 134.89 | 132.11 | 133.09 | 133.54 | 0.33 | 132.76 | 2,204 | 3.90 | 1,306 | 4.15 | 0.02 | 5 |
| 14 | 23-Oct | 137.03 | 137.03 | 131.12 | 132.65 | 133.19 | -1.26 | 132.32 | 5,878 | 10.40 | 3,508 | 11.14 | 0.05 | 13 |
| 15 | 21-Oct | 133.00 | 135.10 | 132.00 | 134.34 | 134.48 | 1.00 | 134.00 | 3,374 | 5.97 | 3,000 | 9.52 | 0.04 | 11 |
| 16 | 20-Oct | 130.65 | 134.00 | 130.00 | 133.01 | 132.47 | 2.37 | 132.68 | 5,497 | 9.73 | 4,062 | 12.90 | 0.05 | 15 |
| 17 | 17-Oct | 132.75 | 134.00 | 128.20 | 129.93 | 131.62 | -2.20 | 129.61 | 8,933 | 15.81 | 6,825 | 21.67 | 0.09 | 25 |
| 18 | 16-Oct | 130.21 | 136.80 | 130.21 | 132.85 | 133.61 | 2.03 | 132.52 | 15,531 | 27.49 | 6,431 | 20.42 | 0.09 | 24 |
| 19 | 15-Oct | 140.30 | 143.49 | 127.00 | 130.21 | 132.89 | -7.19 | 129.88 | 86,369 | 152.87 | 59,386 | 188.53 | 0.79 | 219 |
| 20 | 14-Oct | 145.10 | 147.00 | 138.51 | 140.30 | 141.46 | -2.82 | 139.95 | 3,709 | 6.56 | 2,600 | 8.25 | 0.04 | 10 |
| 21 | 13-Oct | 148.50 | 148.51 | 143.09 | 144.37 | 144.96 | -1.68 | 144.01 | 2,571 | 4.55 | 2,075 | 6.59 | 0.03 | 8 |
| 22 | 10-Oct | 142.65 | 149.00 | 142.65 | 146.83 | 147.05 | 1.54 | 146.46 | 3,160 | 5.59 | 2,147 | 6.82 | 0.03 | 8 |
| 23 | 09-Oct | 143.00 | 146.29 | 142.00 | 144.60 | 144.91 | -1.20 | 144.24 | 2,895 | 5.12 | 2,150 | 6.83 | 0.03 | 8 |
| 24 | 08-Oct | 149.99 | 149.99 | 145.20 | 146.36 | 146.47 | -0.95 | 145.99 | 2,683 | 4.75 | 1,352 | 4.29 | 0.02 | 5 |
| 25 | 07-Oct | 149.30 | 149.30 | 145.45 | 147.76 | 147.57 | 1.65 | 147.39 | 5,291 | 9.36 | 3,223 | 10.23 | 0.05 | 12 |
| 26 | 06-Oct | 155.00 | 155.00 | 143.20 | 145.36 | 148.58 | -3.49 | 145.00 | 9,500 | 16.81 | 6,134 | 19.47 | 0.09 | 23 |
| 27 | 03-Oct | 145.00 | 151.98 | 142.90 | 150.62 | 149.96 | 4.38 | 150.24 | 11,546 | 20.44 | 5,802 | 18.42 | 0.09 | 21 |
| 28 | 01-Oct | 150.00 | 150.00 | 141.99 | 144.30 | 145.44 | 1.15 | 143.94 | 11,749 | 20.79 | 3,862 | 12.26 | 0.06 | 14 |
| 29 | 30-Sep | 149.00 | 151.50 | 141.20 | 142.66 | 145.54 | -4.25 | 142.30 | 12,234 | 21.65 | 8,701 | 27.62 | 0.13 | 32 |
| 30 | 29-Sep | 150.51 | 153.97 | 148.01 | 148.99 | 150.92 | -0.91 | 148.62 | 1,480 | 2.62 | 1,234 | 3.92 | 0.02 | 5 |
| 31 | 26-Sep | 157.79 | 163.79 | 145.80 | 150.36 | 153.66 | -2.97 | 149.98 | 8,118 | 14.37 | 3,410 | 10.83 | 0.05 | 13 |
| 32 | 25-Sep | 155.00 | 158.99 | 152.36 | 154.96 | 154.56 | -0.60 | 154.57 | 4,070 | 7.20 | 1,939 | 6.16 | 0.03 | 7 |
| 33 | 24-Sep | 155.18 | 159.00 | 155.18 | 155.89 | 156.45 | -0.11 | 155.50 | 3,011 | 5.33 | 2,256 | 7.16 | 0.04 | 8 |
| 34 | 23-Sep | 155.00 | 159.88 | 154.01 | 156.06 | 157.07 | -0.53 | 155.67 | 8,209 | 14.53 | 4,494 | 14.27 | 0.07 | 17 |
| 35 | 22-Sep | 154.95 | 163.90 | 154.61 | 156.89 | 158.46 | 1.47 | 156.50 | 13,448 | 23.80 | 6,377 | 20.24 | 0.10 | 24 |
| 36 | 19-Sep | 161.90 | 161.90 | 153.51 | 154.61 | 157.40 | -3.04 | 154.22 | 9,915 | 17.55 | 5,444 | 17.28 | 0.09 | 20 |
| 37 | 18-Sep | 155.50 | 160.00 | 153.40 | 159.46 | 157.72 | 3.60 | 159.06 | 22,783 | 40.32 | 14,560 | 46.22 | 0.23 | 54 |
| 38 | 17-Sep | 150.00 | 158.79 | 149.00 | 153.92 | 153.63 | 2.47 | 153.54 | 15,264 | 27.02 | 9,218 | 29.26 | 0.14 | 34 |
| 39 | 16-Sep | 148.38 | 154.95 | 148.38 | 150.21 | 151.60 | 1.29 | 149.83 | 8,883 | 15.72 | 3,591 | 11.40 | 0.05 | 13 |
| 40 | 15-Sep | 150.01 | 150.01 | 148.20 | 148.29 | 148.56 | -0.26 | 147.92 | 3,977 | 7.04 | 2,780 | 8.83 | 0.04 | 10 |
| 41 | 12-Sep | 150.19 | 151.99 | 148.06 | 148.68 | 149.55 | -1.06 | 148.31 | 1,223 | 2.16 | 852 | 2.70 | 0.01 | 3 |
| 42 | 11-Sep | 148.89 | 152.00 | 148.00 | 150.28 | 149.86 | 0.93 | 149.90 | 7,721 | 13.67 | 5,789 | 18.38 | 0.09 | 21 |
| 43 | 10-Sep | 147.66 | 156.00 | 146.65 | 148.89 | 151.22 | 2.26 | 148.52 | 22,821 | 40.39 | 14,407 | 45.74 | 0.22 | 53 |
| 44 | 09-Sep | 152.00 | 152.00 | 145.20 | 145.60 | 147.27 | -1.57 | 145.24 | 3,977 | 7.04 | 2,739 | 8.70 | 0.04 | 10 |
| 45 | 08-Sep | 145.15 | 149.75 | 145.15 | 147.92 | 147.79 | 1.41 | 147.55 | 3,917 | 6.93 | 2,884 | 9.16 | 0.04 | 11 |
| 46 | 05-Sep | 149.79 | 149.89 | 135.00 | 145.87 | 144.22 | -1.21 | 145.51 | 8,640 | 15.29 | 4,298 | 13.64 | 0.06 | 16 |
| 47 | 04-Sep | 149.79 | 153.45 | 145.31 | 147.65 | 148.08 | 0.81 | 147.28 | 4,619 | 8.18 | 2,842 | 9.02 | 0.04 | 10 |
| 48 | 03-Sep | 147.22 | 149.86 | 144.07 | 146.46 | 146.97 | -1.46 | 146.09 | 1,499 | 2.65 | 901 | 2.86 | 0.01 | 3 |
| 49 | 02-Sep | 149.20 | 149.97 | 146.11 | 148.63 | 148.15 | 1.14 | 148.26 | 2,121 | 3.75 | 1,417 | 4.50 | 0.02 | 5 |
| 50 | 01-Sep | 149.12 | 149.12 | 146.30 | 146.96 | 147.16 | -0.03 | 146.59 | 564 | 1.00 | 314 | 1.00 | 0.00 | 1 |
| 51 | 29-Aug | 146.01 | 147.99 | 143.51 | 147.01 | 145.94 | 0.49 | 146.64 | 825 | 1.46 | 461 | 1.46 | 0.01 | 2 |
| 52 | 28-Aug | 145.98 | 147.80 | 145.84 | 146.30 | 146.28 | -0.66 | 145.93 | 1,216 | 2.15 | 985 | 3.13 | 0.01 | 4 |
| 53 | 26-Aug | 147.20 | 149.50 | 146.01 | 147.27 | 147.95 | -0.95 | 146.90 | 1,575 | 2.79 | 1,041 | 3.30 | 0.02 | 4 |
| 54 | 25-Aug | 151.40 | 151.40 | 143.99 | 148.68 | 147.18 | 0.68 | 148.31 | 5,736 | 10.15 | 3,529 | 11.20 | 0.05 | 13 |
| 55 | 22-Aug | 150.10 | 150.68 | 147.51 | 147.67 | 148.60 | -2.06 | 147.30 | 2,432 | 4.30 | 2,120 | 6.73 | 0.03 | 8 |
| 56 | 21-Aug | 151.46 | 151.47 | 149.51 | 150.77 | 150.68 | 1.54 | 150.39 | 1,201 | 2.13 | 1,042 | 3.31 | 0.02 | 4 |
| 57 | 20-Aug | 150.20 | 152.49 | 148.00 | 148.49 | 149.32 | -0.96 | 148.12 | 3,313 | 5.86 | 1,741 | 5.53 | 0.03 | 6 |
| 58 | 19-Aug | 146.21 | 152.00 | 146.21 | 149.93 | 149.27 | -1.29 | 149.56 | 2,556 | 4.52 | 1,906 | 6.05 | 0.03 | 7 |
| 59 | 18-Aug | 156.00 | 156.00 | 149.80 | 151.89 | 152.46 | -0.35 | 151.51 | 7,548 | 13.36 | 2,717 | 8.63 | 0.04 | 10 |
| 60 | 14-Aug | 143.66 | 156.00 | 142.01 | 152.42 | 150.72 | 4.22 | 152.04 | 14,484 | 25.64 | 7,942 | 25.21 | 0.12 | 29 |
| 61 | 13-Aug | 141.60 | 148.17 | 141.46 | 146.25 | 145.63 | 2.35 | 145.88 | 8,379 | 14.83 | 3,869 | 12.28 | 0.06 | 14 |
| 62 | 12-Aug | 141.01 | 144.96 | 141.01 | 142.89 | 143.07 | 0.45 | 142.53 | 2,042 | 3.61 | 1,379 | 4.38 | 0.02 | 5 |
| 63 | 11-Aug | 141.22 | 145.78 | 140.42 | 142.25 | 142.62 | -0.74 | 141.89 | 6,050 | 10.71 | 2,553 | 8.10 | 0.04 | 10 |
| 64 | 08-Aug | 143.27 | 144.45 | 140.01 | 143.31 | 142.33 | 0.82 | 142.95 | 1,964 | 3.48 | 1,276 | 4.05 | 0.02 | 5 |
| 65 | 07-Aug | 145.00 | 145.00 | 140.00 | 142.14 | 141.84 | -0.24 | 141.78 | 3,402 | 6.02 | 2,224 | 7.06 | 0.03 | 8 |
| 66 | 06-Aug | 143.15 | 144.00 | 140.07 | 142.48 | 142.21 | 1.16 | 142.12 | 3,169 | 5.61 | 2,242 | 7.12 | 0.03 | 8 |
| 67 | 05-Aug | 145.93 | 147.00 | 140.20 | 140.85 | 142.32 | -0.38 | 140.50 | 4,682 | 8.29 | 2,543 | 8.07 | 0.04 | 9 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG