| 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 | Low52 Price: 123.99 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 9,975,000 | Low52 Date: 18-Mar-2025 | SHP: 72.84 / 0.8 / 0.0 / 26.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 204.99 / 123.99 | Month: 146.6 / 123.99 | Week: 139.8 / 125.1 | Day: 138.75 / 132.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 129.11 | 135.50 | 129.11 | 129.91 | 131.90 | -2.86 | 129.59 | 7,243 | 1.37 | 4,455 | 1.40 | 0.06 | 0.17 |
| 2 | 03-Apr | 135.00 | 138.75 | 132.00 | 133.73 | 135.79 | 0.72 | 133.40 | 23,792 | 4.49 | 15,013 | 4.70 | 0.20 | 0.57 |
| 3 | 02-Apr | 127.96 | 132.78 | 127.96 | 132.78 | 132.08 | 5.00 | 132.45 | 9,541 | 1.80 | 8,062 | 2.53 | 0.11 | 0.31 |
| 4 | 01-Apr | 132.06 | 132.06 | 125.99 | 126.46 | 128.31 | -0.20 | 126.14 | 9,613 | 1.82 | 5,213 | 1.63 | 0.07 | 0.20 |
| 5 | 28-Mar | 134.88 | 134.88 | 125.10 | 126.71 | 128.71 | -1.85 | 126.39 | 26,708 | 5.04 | 20,085 | 6.29 | 0.26 | 0.76 |
| 6 | 27-Mar | 137.99 | 137.99 | 128.20 | 129.10 | 131.27 | -2.87 | 128.78 | 12,961 | 2.45 | 8,780 | 2.75 | 0.12 | 0.33 |
| 7 | 26-Mar | 133.84 | 137.69 | 132.00 | 132.91 | 135.19 | -0.69 | 132.58 | 9,187 | 1.74 | 5,762 | 1.81 | 0.08 | 0.22 |
| 8 | 25-Mar | 139.80 | 139.80 | 132.50 | 133.84 | 134.95 | -1.27 | 133.51 | 13,895 | 2.62 | 9,037 | 2.83 | 0.12 | 0.34 |
| 9 | 24-Mar | 138.99 | 138.99 | 131.98 | 135.56 | 134.07 | 1.38 | 135.22 | 20,480 | 3.87 | 15,069 | 4.72 | 0.20 | 0.57 |
| 10 | 21-Mar | 128.30 | 136.90 | 128.30 | 133.71 | 133.86 | 2.01 | 133.38 | 17,828 | 3.37 | 12,820 | 4.02 | 0.17 | 0.49 |
| 11 | 20-Mar | 128.88 | 132.00 | 127.14 | 131.08 | 129.44 | 4.14 | 130.75 | 10,305 | 1.95 | 6,588 | 2.06 | 0.09 | 0.25 |
| 12 | 19-Mar | 127.49 | 130.00 | 125.15 | 125.87 | 127.57 | 0.73 | 125.56 | 24,840 | 4.69 | 16,960 | 5.31 | 0.22 | 0.65 |
| 13 | 18-Mar | 127.89 | 132.00 | 123.99 | 124.96 | 127.35 | -0.68 | 124.65 | 16,040 | 3.03 | 10,597 | 3.32 | 0.13 | 0.40 |
| 14 | 17-Mar | 137.80 | 137.80 | 125.78 | 125.82 | 127.60 | -4.97 | 125.51 | 61,336 | 11.58 | 50,895 | 15.95 | 0.65 | 1.94 |
| 15 | 13-Mar | 136.00 | 136.00 | 130.20 | 132.40 | 131.55 | -0.25 | 132.07 | 10,878 | 2.05 | 6,743 | 2.11 | 0.09 | 0.26 |
| 16 | 12-Mar | 131.50 | 134.49 | 131.50 | 132.73 | 133.23 | 1.43 | 132.40 | 5,294 | 1.00 | 3,190 | 1.00 | 0.04 | 0.12 |
| 17 | 11-Mar | 132.00 | 135.58 | 128.20 | 130.86 | 131.58 | -2.25 | 130.53 | 16,260 | 3.07 | 10,075 | 3.16 | 0.13 | 0.38 |
| 18 | 10-Mar | 141.00 | 141.00 | 132.05 | 133.87 | 136.53 | -2.29 | 133.54 | 18,888 | 3.57 | 15,910 | 4.99 | 0.22 | 0.61 |
| 19 | 07-Mar | 142.96 | 142.96 | 135.98 | 137.01 | 137.56 | -1.93 | 136.67 | 13,315 | 2.51 | 9,533 | 2.99 | 0.13 | 0.36 |
| 20 | 06-Mar | 146.50 | 146.60 | 139.00 | 139.70 | 142.16 | -0.27 | 139.35 | 36,864 | 6.96 | 26,546 | 8.32 | 0.38 | 1.01 |
| 21 | 05-Mar | 141.97 | 142.81 | 137.00 | 140.08 | 140.11 | 2.99 | 139.73 | 31,469 | 5.94 | 25,546 | 8.01 | 0.36 | 0.97 |
| 22 | 04-Mar | 141.99 | 141.99 | 134.97 | 136.01 | 136.17 | -0.72 | 135.67 | 10,636 | 2.01 | 7,362 | 2.31 | 0.10 | 0.28 |
| 23 | 03-Mar | 145.99 | 145.99 | 133.37 | 136.99 | 135.26 | -2.42 | 136.65 | 22,598 | 4.27 | 17,459 | 5.47 | 0.24 | 0.66 |
| 24 | 28-Feb | 144.98 | 144.98 | 140.02 | 140.39 | 140.65 | -4.75 | 140.04 | 9,884 | 1.87 | 8,748 | 2.74 | 0.12 | 0.33 |
| 25 | 27-Feb | 148.50 | 150.77 | 145.01 | 147.39 | 147.28 | -1.17 | 147.02 | 4,052 | 0.77 | 3,274 | 1.03 | 0.05 | 0.12 |
| 26 | 25-Feb | 153.00 | 153.00 | 147.75 | 149.14 | 149.38 | -2.20 | 148.77 | 4,667 | 0.88 | 4,025 | 1.26 | 0.06 | 0.15 |
| 27 | 24-Feb | 150.01 | 158.93 | 150.00 | 152.49 | 152.09 | -1.44 | 152.11 | 2,530 | 0.48 | 2,054 | 0.64 | 0.03 | 0.08 |
| 28 | 21-Feb | 156.50 | 160.00 | 154.00 | 154.72 | 155.45 | -1.01 | 154.33 | 7,374 | 1.39 | 0 | 0.00 | 0.00 | 0.28 |
| 29 | 20-Feb | 156.00 | 160.00 | 150.50 | 156.30 | 156.08 | 0.28 | 155.91 | 11,073 | 2.09 | 0 | 0.00 | 0.00 | 0.42 |
| 30 | 19-Feb | 149.89 | 159.97 | 149.89 | 155.86 | 154.47 | -1.22 | 155.47 | 12,636 | 2.39 | 0 | 0.00 | 0.00 | 0.48 |
| 31 | 18-Feb | 166.09 | 167.97 | 157.78 | 157.78 | 158.91 | -5.00 | 157.39 | 5,413 | 1.02 | 0 | 0.00 | 0.00 | 0.21 |
| 32 | 17-Feb | 171.61 | 171.61 | 161.02 | 166.09 | 161.80 | -0.79 | 165.67 | 14,269 | 2.69 | 0 | 0.00 | 0.00 | 0.54 |
| 33 | 14-Feb | 167.95 | 169.95 | 158.00 | 167.42 | 163.91 | 2.06 | 167.00 | 3,232 | 0.61 | 0 | 0.00 | 0.00 | 0.12 |
| 34 | 13-Feb | 168.00 | 174.99 | 161.21 | 164.04 | 165.28 | -3.09 | 163.63 | 2,771 | 0.52 | 0 | 0.00 | 0.00 | 0.11 |
| 35 | 12-Feb | 176.77 | 176.77 | 169.27 | 169.27 | 169.58 | -5.00 | 168.85 | 9,718 | 1.84 | 0 | 0.00 | 0.00 | 0.37 |
| 36 | 11-Feb | 182.19 | 182.19 | 172.00 | 178.18 | 181.43 | 2.69 | 177.73 | 12,508 | 2.36 | 0 | 0.00 | 0.00 | 0.48 |
| 37 | 10-Feb | 182.44 | 182.44 | 173.51 | 173.52 | 176.05 | -0.61 | 173.09 | 1,282 | 0.24 | 0 | 0.00 | 0.00 | 0.05 |
| 38 | 07-Feb | 182.49 | 182.49 | 173.52 | 174.59 | 176.93 | -0.17 | 174.15 | 2,184 | 0.41 | 0 | 0.00 | 0.00 | 0.08 |
| 39 | 06-Feb | 174.00 | 179.99 | 174.00 | 174.89 | 176.40 | -0.06 | 174.45 | 1,178 | 0.22 | 0 | 0.00 | 0.00 | 0.04 |
| 40 | 05-Feb | 176.00 | 181.78 | 175.00 | 175.00 | 177.18 | 0.33 | 174.00 | 1,653 | 0.31 | 0 | 0.00 | 0.00 | 0.06 |
| 41 | 04-Feb | 179.00 | 179.50 | 171.10 | 174.42 | 174.13 | -2.90 | 173.98 | 6,156 | 1.16 | 0 | 0.00 | 0.00 | 0.23 |
| 42 | 03-Feb | 186.00 | 186.00 | 177.45 | 179.63 | 179.20 | -0.04 | 179.18 | 2,177 | 0.41 | 0 | 0.00 | 0.00 | 0.08 |
| 43 | 01-Feb | 179.86 | 185.00 | 179.71 | 179.71 | 180.15 | 0.00 | 179.26 | 2,193 | 0.41 | 0 | 0.00 | 0.00 | 0.08 |
| 44 | 31-Jan | 178.89 | 179.86 | 174.00 | 179.71 | 178.89 | 4.91 | 179.26 | 3,689 | 0.70 | 0 | 0.00 | 0.00 | 0.14 |
| 45 | 30-Jan | 167.00 | 171.30 | 167.00 | 171.30 | 170.47 | 5.00 | 170.87 | 5,000 | 0.94 | 0 | 0.00 | 0.00 | 0.19 |
| 46 | 29-Jan | 162.25 | 167.00 | 160.00 | 163.15 | 161.71 | 0.44 | 162.74 | 1,064 | 0.20 | 0 | 0.00 | 0.00 | 0.04 |
| 47 | 28-Jan | 170.95 | 171.00 | 162.40 | 162.44 | 162.70 | -4.98 | 162.03 | 17,934 | 3.39 | 0 | 0.00 | 0.00 | 0.68 |
| 48 | 27-Jan | 179.95 | 179.95 | 170.95 | 170.95 | 171.97 | -5.00 | 170.52 | 3,631 | 0.69 | 0 | 0.00 | 0.00 | 0.14 |
| 49 | 24-Jan | 180.62 | 182.99 | 172.05 | 179.95 | 176.04 | 2.12 | 179.50 | 3,201 | 0.60 | 0 | 0.00 | 0.00 | 0.12 |
| 50 | 23-Jan | 179.36 | 183.70 | 176.00 | 176.21 | 179.09 | -1.79 | 175.77 | 5,559 | 1.05 | 0 | 0.00 | 0.00 | 0.21 |
| 51 | 22-Jan | 184.53 | 185.95 | 176.17 | 179.36 | 180.23 | -3.40 | 178.91 | 9,143 | 1.73 | 0 | 0.00 | 0.00 | 0.35 |
| 52 | 21-Jan | 191.70 | 193.00 | 185.00 | 185.45 | 188.56 | -1.35 | 184.99 | 4,686 | 0.88 | 0 | 0.00 | 0.00 | 0.18 |
| 53 | 20-Jan | 192.00 | 194.00 | 185.00 | 187.96 | 188.41 | -2.16 | 187.49 | 7,281 | 1.38 | 0 | 0.00 | 0.00 | 0.28 |
| 54 | 17-Jan | 195.00 | 199.89 | 188.05 | 192.02 | 189.41 | -3.09 | 191.54 | 16,261 | 3.07 | 0 | 0.00 | 0.00 | 0.62 |
| 55 | 16-Jan | 204.99 | 204.99 | 197.00 | 197.95 | 200.53 | 0.38 | 197.46 | 10,778 | 2.04 | 0 | 0.00 | 0.00 | 0.41 |
| 56 | 15-Jan | 189.67 | 199.16 | 185.00 | 197.20 | 198.27 | 3.81 | 196.71 | 50,966 | 9.63 | 0 | 0.00 | 0.00 | 1.94 |
| 57 | 14-Jan | 186.33 | 190.00 | 178.00 | 189.68 | 182.89 | 3.69 | 189.21 | 14,170 | 2.68 | 0 | 0.00 | 0.00 | 0.54 |
| 58 | 13-Jan | 190.00 | 190.00 | 181.16 | 182.68 | 182.59 | -3.90 | 182.22 | 2,873 | 0.54 | 0 | 0.00 | 0.00 | 0.11 |
| 59 | 10-Jan | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | -2.04 | 189.34 | 1,308 | 0.25 | 0 | 0.00 | 0.00 | 0.05 |
| 60 | 09-Jan | 188.01 | 193.69 | 188.01 | 193.69 | 192.79 | 1.91 | 193.21 | 1,083 | 0.20 | 0 | 0.00 | 0.00 | 0.04 |
| 61 | 08-Jan | 191.20 | 191.20 | 190.00 | 190.00 | 190.17 | -1.71 | 189.00 | 2,705 | 0.51 | 0 | 0.00 | 0.00 | 0.10 |
| 62 | 07-Jan | 191.10 | 193.25 | 191.10 | 193.25 | 192.30 | 0.54 | 192.77 | 344 | 0.06 | 0 | 0.00 | 0.00 | 0.01 |
| 63 | 06-Jan | 196.00 | 196.00 | 192.20 | 192.20 | 192.20 | -1.98 | 191.72 | 7,069 | 1.34 | 0 | 0.00 | 0.00 | 0.27 |
| 64 | 03-Jan | 200.20 | 200.20 | 193.00 | 196.00 | 195.62 | -0.23 | 195.00 | 6,961 | 1.31 | 0 | 0.00 | 0.00 | 0.26 |
| 65 | 02-Jan | 192.05 | 196.45 | 192.05 | 196.45 | 194.42 | 1.96 | 195.96 | 1,084 | 0.20 | 0 | 0.00 | 0.00 | 0.04 |
| 66 | 01-Jan | 196.15 | 196.15 | 192.60 | 192.60 | 194.25 | -1.82 | 192.12 | 1,582 | 0.30 | 0 | 0.00 | 0.00 | 0.06 |
| 67 | 31-Dec | 199.99 | 199.99 | 196.10 | 196.10 | 197.54 | -2.04 | 195.61 | 690 | 0.13 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP