| 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: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 9,975,000 | Low52 Date: 09-Apr-2025 | SHP: 72.84 / 0.29 / 0.0 / 26.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.99 / 123.99 | Month: 172.99 / 140.02 | Week: 162.01 / 154.32 | Day: 158.0 / 152.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 158.00 | 158.00 | 152.55 | 153.80 | 154.47 | -0.58 | 153.42 | 4,142 | 4.61 | 2,343 | 4.78 | 0.04 | 9 |
| 2 | 10-Jul | 155.91 | 160.58 | 152.70 | 154.69 | 155.73 | -1.26 | 154.30 | 5,517 | 6.14 | 3,042 | 6.21 | 0.05 | 11 |
| 3 | 09-Jul | 154.20 | 159.50 | 153.00 | 156.66 | 155.61 | 0.37 | 156.27 | 3,912 | 4.35 | 2,480 | 5.06 | 0.04 | 9 |
| 4 | 08-Jul | 159.78 | 159.78 | 154.98 | 156.09 | 156.90 | -0.89 | 155.70 | 3,863 | 4.30 | 1,590 | 3.24 | 0.02 | 6 |
| 5 | 07-Jul | 156.80 | 161.95 | 156.48 | 157.49 | 159.19 | 0.41 | 157.10 | 12,388 | 13.78 | 5,902 | 12.04 | 0.09 | 22 |
| 6 | 04-Jul | 159.99 | 162.01 | 156.11 | 156.85 | 158.17 | 0.23 | 156.46 | 7,389 | 8.22 | 3,780 | 7.71 | 0.06 | 14 |
| 7 | 03-Jul | 156.30 | 158.50 | 154.32 | 156.49 | 156.86 | 0.12 | 156.10 | 6,083 | 6.77 | 4,054 | 8.27 | 0.06 | 15 |
| 8 | 02-Jul | 160.13 | 160.13 | 154.79 | 156.31 | 156.63 | -0.96 | 155.92 | 7,117 | 7.92 | 4,100 | 8.37 | 0.06 | 15 |
| 9 | 01-Jul | 160.70 | 162.01 | 156.00 | 157.83 | 158.78 | -1.07 | 157.44 | 7,947 | 8.84 | 4,845 | 9.89 | 0.08 | 18 |
| 10 | 30-Jun | 157.50 | 162.00 | 157.50 | 159.54 | 160.03 | 1.37 | 159.14 | 13,233 | 14.72 | 5,250 | 10.71 | 0.08 | 20 |
| 11 | 27-Jun | 159.35 | 161.39 | 156.05 | 157.39 | 158.52 | 0.30 | 157.00 | 7,744 | 8.61 | 4,486 | 9.16 | 0.07 | 17 |
| 12 | 26-Jun | 162.00 | 162.00 | 155.00 | 156.92 | 158.11 | -0.95 | 156.53 | 10,605 | 11.80 | 7,188 | 14.67 | 0.11 | 27 |
| 13 | 25-Jun | 151.35 | 159.95 | 151.35 | 158.42 | 157.82 | 3.56 | 158.02 | 9,644 | 10.73 | 5,608 | 11.44 | 0.09 | 21 |
| 14 | 24-Jun | 156.99 | 158.00 | 152.00 | 152.97 | 155.23 | 0.53 | 152.59 | 9,953 | 11.07 | 5,736 | 11.71 | 0.09 | 21 |
| 15 | 23-Jun | 149.01 | 158.08 | 149.01 | 152.16 | 153.65 | 0.77 | 151.78 | 10,155 | 11.30 | 4,908 | 10.02 | 0.08 | 18 |
| 16 | 20-Jun | 154.50 | 155.62 | 150.10 | 151.00 | 153.11 | -1.19 | 150.00 | 6,979 | 7.76 | 3,320 | 6.78 | 0.05 | 12 |
| 17 | 19-Jun | 159.94 | 160.72 | 149.30 | 152.82 | 154.32 | -3.19 | 152.44 | 14,343 | 15.95 | 8,602 | 17.56 | 0.13 | 32 |
| 18 | 18-Jun | 160.11 | 163.00 | 156.20 | 157.85 | 159.66 | -1.41 | 157.46 | 7,374 | 8.20 | 3,614 | 7.38 | 0.06 | 13 |
| 19 | 17-Jun | 158.62 | 164.00 | 158.62 | 160.11 | 161.40 | 1.00 | 159.71 | 10,062 | 11.19 | 5,287 | 10.79 | 0.09 | 20 |
| 20 | 16-Jun | 164.70 | 164.70 | 158.20 | 158.52 | 159.88 | -2.16 | 158.12 | 6,380 | 7.10 | 3,956 | 8.07 | 0.06 | 15 |
| 21 | 13-Jun | 165.07 | 165.07 | 156.99 | 162.02 | 160.73 | -1.85 | 161.61 | 10,163 | 11.30 | 6,397 | 13.06 | 0.10 | 24 |
| 22 | 12-Jun | 169.99 | 169.99 | 162.95 | 165.07 | 166.54 | -1.85 | 164.66 | 17,046 | 18.96 | 10,898 | 22.24 | 0.18 | 41 |
| 23 | 11-Jun | 169.70 | 170.70 | 165.99 | 168.18 | 168.34 | 0.98 | 167.76 | 12,099 | 13.46 | 7,231 | 14.76 | 0.12 | 27 |
| 24 | 10-Jun | 168.00 | 168.00 | 165.35 | 166.55 | 166.70 | 0.49 | 166.13 | 9,682 | 10.77 | 6,353 | 12.97 | 0.11 | 24 |
| 25 | 09-Jun | 171.82 | 173.00 | 163.35 | 165.74 | 168.77 | 0.05 | 165.33 | 78,693 | 87.53 | 25,899 | 52.86 | 0.44 | 97 |
| 26 | 06-Jun | 165.99 | 173.49 | 162.71 | 165.65 | 168.33 | 2.30 | 165.24 | 46,705 | 51.95 | 25,453 | 51.94 | 0.43 | 95 |
| 27 | 05-Jun | 163.00 | 165.00 | 160.00 | 161.93 | 163.95 | 0.03 | 161.53 | 10,055 | 11.18 | 8,517 | 17.38 | 0.14 | 32 |
| 28 | 04-Jun | 163.25 | 167.99 | 160.82 | 161.88 | 163.57 | -0.84 | 161.48 | 4,356 | 4.85 | 2,612 | 5.33 | 0.04 | 10 |
| 29 | 03-Jun | 160.40 | 166.39 | 160.40 | 163.25 | 163.36 | 3.30 | 162.84 | 7,235 | 8.05 | 5,412 | 11.04 | 0.09 | 20 |
| 30 | 02-Jun | 156.12 | 159.59 | 156.12 | 158.03 | 157.68 | -1.20 | 157.63 | 3,156 | 3.51 | 1,858 | 3.79 | 0.03 | 7 |
| 31 | 30-May | 160.10 | 161.30 | 157.20 | 159.95 | 159.10 | 0.50 | 159.55 | 3,674 | 4.09 | 2,065 | 4.21 | 0.03 | 8 |
| 32 | 29-May | 162.23 | 162.23 | 159.00 | 159.15 | 159.92 | -0.22 | 158.75 | 1,652 | 1.84 | 711 | 1.45 | 0.01 | 3 |
| 33 | 28-May | 163.16 | 163.16 | 157.64 | 159.50 | 159.85 | -0.78 | 159.10 | 9,036 | 10.05 | 7,231 | 14.76 | 0.12 | 27 |
| 34 | 27-May | 163.11 | 163.91 | 159.02 | 160.76 | 161.42 | -0.53 | 160.36 | 4,978 | 5.54 | 2,602 | 5.31 | 0.04 | 10 |
| 35 | 26-May | 172.88 | 172.88 | 158.20 | 161.61 | 163.95 | -3.45 | 161.21 | 15,153 | 16.86 | 12,088 | 24.67 | 0.20 | 45 |
| 36 | 23-May | 170.05 | 170.05 | 162.91 | 167.39 | 167.10 | -0.39 | 166.97 | 5,090 | 5.66 | 2,653 | 5.41 | 0.04 | 10 |
| 37 | 22-May | 158.58 | 172.99 | 156.30 | 168.05 | 167.02 | 6.56 | 167.63 | 45,642 | 50.77 | 21,186 | 43.24 | 0.35 | 79 |
| 38 | 21-May | 158.19 | 161.64 | 156.63 | 157.70 | 158.65 | -0.20 | 157.31 | 898 | 1.00 | 489 | 1.00 | 0.01 | 2 |
| 39 | 20-May | 160.95 | 162.87 | 158.00 | 158.02 | 158.87 | -1.61 | 157.62 | 7,541 | 8.39 | 4,765 | 9.72 | 0.08 | 18 |
| 40 | 19-May | 159.24 | 166.50 | 159.24 | 160.60 | 162.58 | -0.50 | 160.20 | 8,530 | 9.49 | 4,841 | 9.88 | 0.08 | 18 |
| 41 | 16-May | 165.50 | 165.50 | 158.02 | 161.41 | 161.87 | 0.19 | 161.01 | 5,301 | 5.90 | 2,275 | 4.64 | 0.04 | 9 |
| 42 | 15-May | 158.00 | 168.00 | 156.19 | 161.11 | 162.24 | 2.44 | 160.71 | 17,145 | 19.07 | 10,030 | 20.47 | 0.16 | 38 |
| 43 | 14-May | 155.98 | 158.00 | 154.10 | 157.27 | 155.99 | 3.37 | 156.88 | 14,159 | 15.75 | 8,988 | 18.34 | 0.14 | 34 |
| 44 | 13-May | 153.86 | 154.61 | 149.59 | 152.15 | 152.42 | 1.71 | 151.77 | 4,563 | 5.08 | 3,702 | 7.56 | 0.06 | 14 |
| 45 | 12-May | 147.10 | 154.39 | 146.00 | 149.59 | 150.97 | 3.22 | 149.22 | 7,140 | 7.94 | 3,441 | 7.02 | 0.05 | 13 |
| 46 | 09-May | 147.00 | 147.00 | 140.02 | 144.92 | 143.44 | -3.10 | 144.56 | 18,177 | 20.22 | 7,743 | 15.80 | 0.11 | 29 |
| 47 | 08-May | 157.00 | 158.40 | 147.00 | 149.56 | 152.40 | 0.58 | 149.19 | 4,025 | 4.48 | 1,423 | 2.90 | 0.02 | 5 |
| 48 | 07-May | 144.00 | 150.30 | 142.84 | 148.70 | 146.66 | 2.07 | 148.33 | 4,015 | 4.47 | 1,804 | 3.68 | 0.03 | 7 |
| 49 | 06-May | 156.35 | 156.35 | 145.00 | 145.69 | 149.09 | -6.82 | 145.33 | 4,806 | 5.35 | 2,754 | 5.62 | 0.04 | 10 |
| 50 | 05-May | 159.99 | 161.00 | 154.01 | 156.35 | 157.25 | 3.99 | 155.96 | 13,034 | 14.50 | 5,979 | 12.20 | 0.09 | 23 |
| 51 | 02-May | 150.08 | 153.99 | 148.92 | 150.35 | 151.02 | -1.31 | 149.97 | 4,693 | 5.22 | 2,410 | 4.92 | 0.04 | 9 |
| 52 | 30-Apr | 159.00 | 159.00 | 150.00 | 152.34 | 154.52 | -4.96 | 151.96 | 5,462 | 6.08 | 2,432 | 4.96 | 0.04 | 9 |
| 53 | 29-Apr | 155.96 | 162.40 | 154.19 | 160.29 | 159.92 | 2.78 | 159.89 | 20,932 | 23.28 | 15,563 | 31.76 | 0.25 | 59 |
| 54 | 28-Apr | 151.30 | 163.93 | 149.61 | 155.96 | 158.00 | 4.65 | 155.57 | 38,657 | 43.00 | 19,517 | 39.83 | 0.00 | 74 |
| 55 | 25-Apr | 160.38 | 161.00 | 148.01 | 149.03 | 150.85 | -5.67 | 148.66 | 16,504 | 18.36 | 10,876 | 22.20 | 0.16 | 41 |
| 56 | 24-Apr | 159.01 | 160.40 | 154.20 | 157.99 | 157.99 | -0.64 | 157.60 | 14,096 | 15.68 | 9,188 | 18.75 | 0.15 | 35 |
| 57 | 23-Apr | 168.00 | 168.00 | 156.24 | 159.01 | 163.10 | 1.34 | 158.61 | 45,885 | 51.04 | 25,187 | 51.40 | 0.41 | 96 |
| 58 | 22-Apr | 140.25 | 156.90 | 140.25 | 156.90 | 153.60 | 10.00 | 156.51 | 32,070 | 35.67 | 23,128 | 47.20 | 0.36 | 88 |
| 59 | 21-Apr | 139.64 | 144.22 | 138.00 | 142.64 | 142.43 | 3.95 | 142.28 | 5,760 | 6.41 | 3,609 | 7.37 | 0.05 | 14 |
| 60 | 17-Apr | 137.00 | 137.99 | 133.10 | 137.22 | 136.62 | 1.37 | 136.88 | 8,433 | 9.38 | 4,982 | 10.17 | 0.07 | 19 |
| 61 | 16-Apr | 132.39 | 137.29 | 131.00 | 135.37 | 135.13 | 3.34 | 135.03 | 17,861 | 19.87 | 12,797 | 26.12 | 0.17 | 49 |
| 62 | 15-Apr | 131.00 | 132.00 | 126.64 | 130.99 | 129.75 | 5.88 | 130.66 | 12,762 | 14.20 | 8,061 | 16.45 | 0.10 | 31 |
| 63 | 11-Apr | 123.00 | 126.64 | 123.00 | 123.71 | 124.33 | 2.76 | 123.40 | 14,198 | 15.79 | 7,751 | 15.82 | 0.10 | 29 |
| 64 | 09-Apr | 130.71 | 130.74 | 119.50 | 120.39 | 121.11 | -6.60 | 120.09 | 56,767 | 63.14 | 28,720 | 58.61 | 0.35 | 109 |
| 65 | 08-Apr | 124.55 | 134.00 | 124.55 | 128.90 | 129.80 | 4.75 | 128.58 | 12,311 | 13.69 | 4,423 | 9.03 | 0.06 | 17 |
| 66 | 07-Apr | 125.00 | 130.01 | 120.51 | 123.06 | 124.35 | -5.27 | 122.75 | 23,519 | 26.16 | 14,164 | 28.91 | 0.18 | 54 |
| 67 | 04-Apr | 129.11 | 135.50 | 129.11 | 129.91 | 131.90 | -2.86 | 129.59 | 7,243 | 8.06 | 4,455 | 9.09 | 0.06 | 17 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP