| Macro-sector: Information Technology | Band: 5 | High52 Price: 555.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 271.45 | Barrier: 414.0; Drift%: -3.2 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 18,650,318 | Low52 Date: 03-Mar-2025 | SHP: 59.91 / 0.04 / 0.02 / 40.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 444.0 / 400.8 | Week: 420.0 / 392.7 | Day: 409.9 / 395.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 401.00 | 409.90 | 395.90 | 401.15 | 399.22 | -0.41 | 748.16 | 3,664 | 1.33 | 0 | 0.00 | 0.00 | 5 |
| 2 | 26-Aug | 422.00 | 422.00 | 401.00 | 402.80 | 407.85 | -3.04 | 751.23 | 4,322 | 1.57 | 0 | 0.00 | 0.00 | 6 |
| 3 | 25-Aug | 419.95 | 436.50 | 411.35 | 415.45 | 421.11 | -0.47 | 774.83 | 11,564 | 4.19 | 0 | 0.00 | 0.00 | 15 |
| 4 | 22-Aug | 399.75 | 419.70 | 395.00 | 417.40 | 413.81 | 4.42 | 778.46 | 33,956 | 12.31 | 0 | 0.00 | 0.00 | 45 |
| 5 | 21-Aug | 399.00 | 404.90 | 396.00 | 399.75 | 401.95 | 0.19 | 745.55 | 10,405 | 3.77 | 0 | 0.00 | 0.00 | 14 |
| 6 | 20-Aug | 404.00 | 405.00 | 394.05 | 399.00 | 399.84 | 0.29 | 744.00 | 4,614 | 1.67 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 398.10 | 399.00 | 388.35 | 397.85 | 395.51 | 0.38 | 742.00 | 6,629 | 2.40 | 0 | 0.00 | 0.00 | 9 |
| 8 | 18-Aug | 397.35 | 410.00 | 393.00 | 396.35 | 398.20 | -0.25 | 739.21 | 7,942 | 2.88 | 0 | 0.00 | 0.00 | 11 |
| 9 | 14-Aug | 410.00 | 410.00 | 392.70 | 397.35 | 395.99 | -3.87 | 741.07 | 24,219 | 8.78 | 0 | 0.00 | 0.00 | 32 |
| 10 | 13-Aug | 420.00 | 420.00 | 408.00 | 413.35 | 413.00 | -0.77 | 770.91 | 3,903 | 1.41 | 0 | 0.00 | 0.00 | 5 |
| 11 | 12-Aug | 403.90 | 418.00 | 398.00 | 416.55 | 412.04 | 4.28 | 776.88 | 14,186 | 5.14 | 0 | 0.00 | 0.00 | 19 |
| 12 | 11-Aug | 407.00 | 413.00 | 396.00 | 399.45 | 399.97 | -2.41 | 744.99 | 8,018 | 2.91 | 0 | 0.00 | 0.00 | 11 |
| 13 | 08-Aug | 418.90 | 419.70 | 407.15 | 409.30 | 411.99 | -2.38 | 763.36 | 7,383 | 2.68 | 0 | 0.00 | 0.00 | 10 |
| 14 | 07-Aug | 395.00 | 420.00 | 395.00 | 419.30 | 412.78 | 4.82 | 782.01 | 22,673 | 8.22 | 0 | 0.00 | 0.00 | 30 |
| 15 | 06-Aug | 414.00 | 414.00 | 390.00 | 400.00 | 401.19 | -1.65 | 746.00 | 7,756 | 2.81 | 0 | 0.00 | 0.00 | 10 |
| 16 | 05-Aug | 407.55 | 413.00 | 405.00 | 406.70 | 407.37 | -0.21 | 758.51 | 3,589 | 1.30 | 0 | 0.00 | 0.00 | 5 |
| 17 | 04-Aug | 424.80 | 424.80 | 404.00 | 407.55 | 410.28 | -2.93 | 760.09 | 3,180 | 1.15 | 0 | 0.00 | 0.00 | 4 |
| 18 | 01-Aug | 409.00 | 422.00 | 403.10 | 419.85 | 417.30 | 3.17 | 783.03 | 24,392 | 8.84 | 0 | 0.00 | 0.00 | 33 |
| 19 | 31-Jul | 408.00 | 411.50 | 402.00 | 406.95 | 406.10 | -0.38 | 758.97 | 2,840 | 1.03 | 0 | 0.00 | 0.00 | 4 |
| 20 | 30-Jul | 405.00 | 414.00 | 405.00 | 408.50 | 408.45 | 0.48 | 761.87 | 4,732 | 1.72 | 0 | 0.00 | 0.00 | 6 |
| 21 | 29-Jul | 416.00 | 416.00 | 400.80 | 406.55 | 405.87 | -1.33 | 758.23 | 5,805 | 2.10 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 411.10 | 419.70 | 407.00 | 412.05 | 412.02 | -0.67 | 768.49 | 4,938 | 1.79 | 0 | 0.00 | 0.00 | 7 |
| 23 | 25-Jul | 417.00 | 425.50 | 410.00 | 414.85 | 417.88 | -1.62 | 773.71 | 8,083 | 2.93 | 0 | 0.00 | 0.00 | 11 |
| 24 | 24-Jul | 411.25 | 426.00 | 411.25 | 421.70 | 422.03 | 1.18 | 786.48 | 5,650 | 2.05 | 0 | 0.00 | 0.00 | 8 |
| 25 | 23-Jul | 415.60 | 418.90 | 409.20 | 416.80 | 415.80 | 0.62 | 777.35 | 10,013 | 3.63 | 0 | 0.00 | 0.00 | 13 |
| 26 | 22-Jul | 412.15 | 417.40 | 411.00 | 414.25 | 413.30 | 0.53 | 772.59 | 10,738 | 3.89 | 0 | 0.00 | 0.00 | 14 |
| 27 | 21-Jul | 420.00 | 422.00 | 408.00 | 412.05 | 413.45 | -1.39 | 768.49 | 14,366 | 5.21 | 0 | 0.00 | 0.00 | 19 |
| 28 | 18-Jul | 426.00 | 426.00 | 415.00 | 417.85 | 418.56 | -1.72 | 779.30 | 10,972 | 3.98 | 0 | 0.00 | 0.00 | 15 |
| 29 | 17-Jul | 420.05 | 427.90 | 420.05 | 425.15 | 425.63 | 0.93 | 792.92 | 2,758 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 30 | 16-Jul | 429.90 | 431.00 | 419.50 | 421.25 | 423.51 | -1.07 | 785.64 | 10,062 | 3.65 | 0 | 0.00 | 0.00 | 13 |
| 31 | 15-Jul | 424.00 | 433.00 | 420.05 | 425.80 | 427.91 | 0.51 | 794.13 | 3,803 | 1.38 | 0 | 0.00 | 0.00 | 5 |
| 32 | 14-Jul | 427.70 | 427.70 | 417.00 | 423.65 | 421.24 | -0.95 | 790.12 | 7,090 | 2.57 | 0 | 0.00 | 0.00 | 9 |
| 33 | 11-Jul | 433.10 | 434.80 | 422.00 | 427.70 | 427.08 | -1.25 | 797.67 | 5,408 | 1.96 | 0 | 0.00 | 0.00 | 7 |
| 34 | 10-Jul | 435.75 | 437.00 | 428.00 | 433.10 | 433.02 | 1.00 | 807.75 | 8,511 | 3.08 | 0 | 0.00 | 0.00 | 11 |
| 35 | 09-Jul | 419.85 | 435.00 | 419.50 | 428.80 | 429.01 | 0.86 | 799.73 | 6,061 | 2.20 | 0 | 0.00 | 0.00 | 8 |
| 36 | 08-Jul | 433.00 | 437.30 | 412.05 | 425.15 | 422.05 | -1.89 | 792.92 | 13,442 | 4.87 | 0 | 0.00 | 0.00 | 18 |
| 37 | 07-Jul | 430.00 | 444.00 | 430.00 | 433.35 | 434.24 | -1.46 | 808.21 | 3,227 | 1.17 | 0 | 0.00 | 0.00 | 4 |
| 38 | 04-Jul | 428.00 | 442.00 | 428.00 | 439.75 | 437.30 | 1.18 | 820.15 | 19,531 | 7.08 | 0 | 0.00 | 0.00 | 26 |
| 39 | 03-Jul | 428.00 | 437.60 | 425.00 | 434.60 | 431.58 | 0.17 | 810.54 | 9,144 | 3.31 | 0 | 0.00 | 0.00 | 12 |
| 40 | 02-Jul | 429.50 | 437.80 | 429.00 | 433.85 | 432.20 | 1.13 | 809.14 | 12,822 | 4.65 | 0 | 0.00 | 0.00 | 17 |
| 41 | 01-Jul | 421.80 | 432.00 | 420.00 | 429.00 | 425.97 | 1.71 | 800.00 | 8,685 | 3.15 | 0 | 0.00 | 0.00 | 12 |
| 42 | 30-Jun | 417.00 | 429.00 | 417.00 | 421.80 | 424.60 | -0.55 | 786.67 | 8,064 | 2.92 | 0 | 0.00 | 0.00 | 11 |
| 43 | 27-Jun | 427.20 | 428.00 | 417.55 | 424.15 | 422.19 | 0.56 | 791.05 | 7,586 | 2.75 | 0 | 0.00 | 0.00 | 10 |
| 44 | 26-Jun | 429.00 | 435.00 | 416.50 | 421.80 | 421.09 | -1.32 | 786.67 | 9,581 | 3.47 | 0 | 0.00 | 0.00 | 13 |
| 45 | 25-Jun | 428.95 | 434.30 | 416.00 | 427.45 | 429.79 | 1.09 | 797.21 | 11,891 | 4.31 | 0 | 0.00 | 0.00 | 16 |
| 46 | 24-Jun | 419.45 | 432.80 | 412.10 | 422.85 | 425.20 | 0.81 | 788.63 | 15,727 | 5.70 | 0 | 0.00 | 0.00 | 21 |
| 47 | 23-Jun | 405.00 | 421.00 | 405.00 | 419.45 | 414.27 | 1.34 | 782.29 | 5,548 | 2.01 | 0 | 0.00 | 0.00 | 7 |
| 48 | 20-Jun | 424.00 | 424.00 | 405.00 | 413.90 | 415.66 | -0.47 | 771.94 | 18,222 | 6.60 | 0 | 0.00 | 0.00 | 24 |
| 49 | 19-Jun | 417.70 | 429.00 | 412.00 | 415.85 | 421.88 | -0.44 | 775.57 | 14,909 | 5.40 | 0 | 0.00 | 0.00 | 20 |
| 50 | 18-Jun | 421.25 | 432.90 | 412.00 | 417.70 | 420.70 | -2.40 | 779.02 | 19,767 | 7.16 | 0 | 0.00 | 0.00 | 26 |
| 51 | 17-Jun | 446.80 | 449.50 | 424.50 | 427.95 | 430.77 | -4.22 | 798.14 | 41,566 | 15.07 | 0 | 0.00 | 0.00 | 56 |
| 52 | 16-Jun | 439.20 | 449.40 | 432.10 | 446.80 | 441.64 | 0.90 | 833.30 | 28,646 | 10.38 | 0 | 0.00 | 0.00 | 38 |
| 53 | 13-Jun | 442.50 | 456.80 | 433.55 | 442.80 | 442.03 | -2.33 | 825.84 | 37,183 | 13.48 | 0 | 0.00 | 0.00 | 50 |
| 54 | 12-Jun | 452.00 | 469.00 | 451.05 | 453.35 | 456.05 | -4.51 | 845.51 | 45,239 | 16.40 | 0 | 0.00 | 0.00 | 61 |
| 55 | 11-Jun | 482.20 | 490.10 | 474.75 | 474.75 | 476.86 | -4.99 | 885.42 | 42,223 | 15.30 | 0 | 0.00 | 0.00 | 57 |
| 56 | 10-Jun | 520.00 | 525.00 | 497.05 | 499.70 | 510.81 | -5.18 | 931.96 | 243,977 | 88.43 | 90,793 | 90,793.00 | 4.64 | 122 |
| 57 | 09-Jun | 478.00 | 555.00 | 471.20 | 527.00 | 523.42 | 11.70 | 982.00 | 4,342,778 | 1,574.04 | 379,711 | 379,711.00 | 19.87 | 508 |
| 58 | 06-Jun | 396.00 | 473.45 | 393.50 | 471.80 | 451.86 | 19.58 | 879.92 | 1,305,431 | 473.15 | 322,710 | 322,710.00 | 14.58 | 432 |
| 59 | 05-Jun | 400.20 | 408.00 | 391.80 | 394.55 | 397.54 | -1.41 | 735.85 | 32,906 | 11.93 | 13,069 | 13,069.00 | 0.52 | 18 |
| 60 | 04-Jun | 403.40 | 403.95 | 395.90 | 400.20 | 399.24 | 0.00 | 746.39 | 19,524 | 7.08 | 8,387 | 8,387.00 | 0.33 | 11 |
| 61 | 03-Jun | 406.00 | 407.90 | 398.00 | 400.20 | 401.02 | -0.52 | 746.39 | 13,374 | 4.85 | 6,512 | 6,512.00 | 0.26 | 9 |
| 62 | 02-Jun | 400.40 | 405.00 | 397.70 | 402.30 | 401.81 | 0.35 | 750.30 | 15,851 | 5.75 | 7,268 | 7,268.00 | 0.29 | 10 |
| 63 | 30-May | 401.45 | 408.00 | 395.00 | 400.90 | 398.78 | -0.14 | 747.69 | 46,144 | 16.72 | 18,262 | 18,262.00 | 0.73 | 24 |
| 64 | 29-May | 405.80 | 407.05 | 400.00 | 401.45 | 402.67 | -0.83 | 748.72 | 12,524 | 4.54 | 5,070 | 5,070.00 | 0.20 | 7 |
| 65 | 28-May | 402.95 | 414.20 | 399.40 | 404.80 | 405.60 | 0.37 | 754.96 | 38,542 | 13.97 | 11,892 | 11,892.00 | 0.48 | 16 |
| 66 | 27-May | 397.45 | 411.75 | 397.45 | 403.30 | 404.67 | 0.89 | 752.17 | 42,749 | 15.49 | 17,056 | 17,056.00 | 0.69 | 23 |
| 67 | 26-May | 396.00 | 405.90 | 395.00 | 399.75 | 401.05 | 0.93 | 745.55 | 32,323 | 11.72 | 13,071 | 13,071.00 | 0.52 | 18 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP