| Macro-sector: Information Technology | Band: 5 | High52 Price: 490.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: 386.8; Drift%: 2.92 |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 271.45 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 18,650,318 | Low52 Date: 03-Mar-2025 | SHP: 59.91 / 0.03 / 0.02 / 40.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 351.55 / 271.45 | Week: 432.1 / 403.05 | Day: 404.5 / 391.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 393.50 | 404.50 | 391.25 | 398.45 | 396.89 | 0.50 | 743.12 | 46,695 | 4.09 | 11,931 | 3.81 | 0.47 | 0.16 |
| 2 | 21-May | 396.20 | 409.00 | 393.50 | 396.45 | 400.53 | -0.55 | 739.39 | 55,429 | 4.85 | 17,443 | 5.57 | 0.70 | 0.23 |
| 3 | 20-May | 406.90 | 407.95 | 396.85 | 398.65 | 401.98 | -1.49 | 743.49 | 52,949 | 4.64 | 25,883 | 8.26 | 1.04 | 0.35 |
| 4 | 19-May | 414.95 | 416.55 | 402.20 | 404.70 | 408.60 | -2.96 | 754.78 | 64,930 | 5.69 | 24,741 | 7.89 | 1.01 | 0.33 |
| 5 | 16-May | 419.25 | 428.40 | 414.00 | 417.05 | 419.57 | -0.06 | 777.81 | 58,855 | 5.16 | 17,274 | 5.51 | 0.72 | 0.23 |
| 6 | 15-May | 418.70 | 424.00 | 413.00 | 417.30 | 417.80 | 0.55 | 778.28 | 38,280 | 3.35 | 12,019 | 3.84 | 0.50 | 0.16 |
| 7 | 14-May | 412.35 | 432.10 | 412.00 | 415.00 | 420.82 | 0.89 | 773.00 | 79,960 | 7.00 | 27,189 | 8.68 | 1.14 | 0.36 |
| 8 | 13-May | 418.90 | 418.90 | 410.00 | 411.35 | 413.61 | -0.48 | 767.18 | 34,169 | 2.99 | 13,348 | 4.26 | 0.55 | 0.18 |
| 9 | 12-May | 410.00 | 420.25 | 403.05 | 413.35 | 412.55 | 4.84 | 770.91 | 75,624 | 6.62 | 31,726 | 10.12 | 1.31 | 0.42 |
| 10 | 09-May | 388.45 | 397.50 | 380.25 | 394.25 | 390.11 | 1.49 | 735.29 | 43,868 | 3.84 | 13,069 | 4.17 | 0.51 | 0.17 |
| 11 | 08-May | 398.25 | 411.00 | 381.50 | 388.45 | 398.60 | -1.72 | 724.47 | 57,664 | 5.05 | 19,075 | 6.09 | 0.76 | 0.26 |
| 12 | 07-May | 385.90 | 404.50 | 381.70 | 395.25 | 394.05 | 0.42 | 737.15 | 46,988 | 4.12 | 17,753 | 5.66 | 0.70 | 0.24 |
| 13 | 06-May | 403.30 | 414.65 | 391.25 | 393.60 | 401.59 | -1.92 | 734.08 | 46,629 | 4.08 | 18,485 | 5.90 | 0.74 | 0.25 |
| 14 | 05-May | 400.00 | 434.95 | 391.00 | 401.30 | 417.86 | 1.66 | 748.44 | 294,581 | 25.80 | 67,512 | 21.54 | 2.82 | 0.90 |
| 15 | 02-May | 390.40 | 402.00 | 386.80 | 394.75 | 394.50 | 1.33 | 736.22 | 40,803 | 3.57 | 14,630 | 4.67 | 0.58 | 0.20 |
| 16 | 30-Apr | 397.00 | 397.00 | 387.25 | 389.55 | 390.70 | -2.04 | 726.52 | 26,265 | 2.30 | 14,013 | 4.47 | 0.55 | 0.19 |
| 17 | 29-Apr | 396.30 | 404.80 | 390.55 | 397.65 | 397.04 | 1.05 | 741.63 | 52,673 | 4.61 | 14,129 | 4.51 | 0.56 | 0.19 |
| 18 | 28-Apr | 390.95 | 405.00 | 386.85 | 393.50 | 395.75 | 0.65 | 733.89 | 83,795 | 7.34 | 24,813 | 7.92 | 0.98 | 0.33 |
| 19 | 25-Apr | 407.95 | 408.95 | 380.35 | 390.95 | 391.09 | -2.85 | 729.13 | 100,234 | 8.78 | 41,947 | 13.38 | 1.64 | 0.56 |
| 20 | 24-Apr | 412.00 | 416.80 | 400.20 | 402.40 | 407.05 | -3.47 | 750.49 | 253,207 | 22.18 | 55,592 | 17.74 | 2.26 | 0.74 |
| 21 | 23-Apr | 351.25 | 419.10 | 351.25 | 416.85 | 405.53 | 19.36 | 777.44 | 1,314,372 | 115.12 | 142,183 | 45.37 | 5.77 | 1.90 |
| 22 | 22-Apr | 346.90 | 352.00 | 342.50 | 349.25 | 348.21 | 0.69 | 651.36 | 20,190 | 1.77 | 6,582 | 2.10 | 0.23 | 0.09 |
| 23 | 21-Apr | 344.00 | 354.00 | 337.90 | 346.85 | 345.03 | 2.30 | 646.89 | 68,085 | 5.96 | 31,228 | 9.96 | 1.08 | 0.42 |
| 24 | 17-Apr | 339.35 | 342.00 | 335.35 | 339.05 | 338.69 | -0.07 | 632.34 | 30,552 | 2.68 | 17,368 | 5.54 | 0.59 | 0.23 |
| 25 | 16-Apr | 336.35 | 348.00 | 335.55 | 339.30 | 340.84 | 0.88 | 632.81 | 53,727 | 4.71 | 26,011 | 8.30 | 0.89 | 0.35 |
| 26 | 15-Apr | 329.00 | 342.70 | 329.00 | 336.35 | 338.14 | 3.41 | 627.30 | 33,865 | 2.97 | 22,969 | 7.33 | 0.78 | 0.31 |
| 27 | 11-Apr | 320.20 | 333.95 | 320.20 | 325.25 | 326.15 | 2.51 | 606.60 | 25,919 | 2.27 | 7,245 | 2.31 | 0.24 | 0.10 |
| 28 | 09-Apr | 313.30 | 320.05 | 311.20 | 317.30 | 315.76 | -0.50 | 591.77 | 11,416 | 1.00 | 3,133 | 1.00 | 0.10 | 0.04 |
| 29 | 08-Apr | 311.65 | 321.70 | 310.00 | 318.90 | 315.75 | 1.35 | 594.76 | 26,872 | 2.35 | 7,522 | 2.40 | 0.24 | 0.10 |
| 30 | 07-Apr | 303.00 | 322.15 | 297.80 | 314.65 | 308.99 | -2.39 | 586.83 | 44,630 | 3.91 | 15,779 | 5.03 | 0.49 | 0.21 |
| 31 | 04-Apr | 333.75 | 335.75 | 316.25 | 322.35 | 327.60 | -3.52 | 601.19 | 43,883 | 3.84 | 14,992 | 4.78 | 0.49 | 0.20 |
| 32 | 03-Apr | 332.10 | 341.95 | 329.95 | 334.10 | 335.87 | 0.60 | 623.11 | 22,614 | 1.98 | 7,410 | 2.36 | 0.25 | 0.10 |
| 33 | 02-Apr | 334.95 | 343.95 | 326.00 | 332.10 | 336.42 | -0.55 | 619.38 | 39,054 | 3.42 | 11,284 | 3.60 | 0.38 | 0.15 |
| 34 | 01-Apr | 321.05 | 337.00 | 320.05 | 333.95 | 331.40 | 3.95 | 622.83 | 36,804 | 3.22 | 11,822 | 3.77 | 0.39 | 0.16 |
| 35 | 28-Mar | 325.00 | 332.00 | 317.40 | 321.25 | 322.01 | 0.19 | 599.14 | 16,724 | 1.46 | 9,062 | 2.89 | 0.29 | 0.12 |
| 36 | 27-Mar | 324.00 | 326.65 | 316.35 | 320.65 | 320.80 | -0.03 | 598.02 | 31,997 | 2.80 | 15,648 | 4.99 | 0.50 | 0.21 |
| 37 | 26-Mar | 330.00 | 334.00 | 318.00 | 320.75 | 326.57 | -3.65 | 598.21 | 36,423 | 3.19 | 23,306 | 7.44 | 0.76 | 0.31 |
| 38 | 25-Mar | 339.55 | 339.55 | 330.00 | 332.90 | 333.81 | -1.42 | 620.87 | 21,781 | 1.91 | 11,804 | 3.77 | 0.39 | 0.16 |
| 39 | 24-Mar | 340.00 | 343.45 | 333.00 | 337.70 | 337.99 | -0.37 | 629.82 | 41,431 | 3.63 | 17,223 | 5.50 | 0.58 | 0.23 |
| 40 | 21-Mar | 346.00 | 347.00 | 337.00 | 338.95 | 340.98 | -2.25 | 632.15 | 88,276 | 7.73 | 48,232 | 15.39 | 1.64 | 0.65 |
| 41 | 20-Mar | 332.35 | 351.55 | 330.30 | 346.75 | 342.67 | 5.89 | 646.70 | 171,212 | 15.00 | 59,389 | 18.95 | 2.04 | 0.79 |
| 42 | 19-Mar | 313.30 | 345.30 | 307.55 | 327.45 | 324.46 | 2.97 | 610.70 | 185,443 | 16.24 | 52,656 | 16.80 | 1.71 | 0.70 |
| 43 | 18-Mar | 278.05 | 332.80 | 277.45 | 318.00 | 315.69 | 14.66 | 593.00 | 853,280 | 74.74 | 99,288 | 31.68 | 3.13 | 1.33 |
| 44 | 17-Mar | 291.20 | 296.70 | 274.00 | 277.35 | 279.98 | -4.51 | 517.27 | 81,181 | 7.11 | 61,502 | 19.62 | 1.72 | 0.82 |
| 45 | 13-Mar | 296.45 | 299.40 | 288.05 | 290.45 | 293.89 | -1.68 | 541.70 | 6,823 | 0.60 | 3,275 | 1.04 | 0.10 | 0.04 |
| 46 | 12-Mar | 298.00 | 298.00 | 289.95 | 295.40 | 294.38 | -1.17 | 550.93 | 14,582 | 1.28 | 8,929 | 2.85 | 0.26 | 0.12 |
| 47 | 11-Mar | 300.00 | 306.15 | 295.70 | 298.90 | 301.24 | -0.86 | 557.46 | 65,017 | 5.69 | 56,883 | 18.15 | 1.71 | 0.76 |
| 48 | 10-Mar | 314.20 | 314.50 | 299.35 | 301.50 | 307.66 | -3.74 | 562.31 | 150,083 | 13.15 | 138,179 | 44.09 | 4.25 | 1.85 |
| 49 | 07-Mar | 319.70 | 325.35 | 308.80 | 313.20 | 315.42 | 1.28 | 584.13 | 82,462 | 7.22 | 68,003 | 21.70 | 2.14 | 0.91 |
| 50 | 06-Mar | 291.00 | 329.70 | 291.00 | 309.25 | 315.71 | 6.60 | 576.76 | 94,470 | 8.27 | 29,753 | 9.49 | 0.94 | 0.40 |
| 51 | 05-Mar | 282.85 | 293.20 | 282.85 | 290.10 | 291.08 | 3.63 | 541.05 | 18,163 | 1.59 | 10,071 | 3.21 | 0.29 | 0.13 |
| 52 | 04-Mar | 280.75 | 287.00 | 274.35 | 279.95 | 281.67 | 2.04 | 522.12 | 51,134 | 4.48 | 31,877 | 10.17 | 0.90 | 0.43 |
| 53 | 03-Mar | 304.95 | 304.95 | 271.45 | 274.35 | 279.23 | -6.68 | 511.67 | 40,845 | 3.58 | 19,824 | 6.33 | 0.55 | 0.27 |
| 54 | 28-Feb | 322.00 | 322.00 | 292.05 | 294.00 | 298.67 | -4.06 | 548.00 | 25,501 | 2.23 | 16,259 | 5.19 | 0.49 | 0.22 |
| 55 | 27-Feb | 320.00 | 321.70 | 299.55 | 306.45 | 307.23 | -3.24 | 571.54 | 19,992 | 1.75 | 13,748 | 4.39 | 0.42 | 0.18 |
| 56 | 25-Feb | 321.90 | 324.65 | 315.00 | 316.70 | 320.11 | -1.55 | 590.66 | 8,999 | 0.79 | 4,101 | 1.31 | 0.13 | 0.05 |
| 57 | 24-Feb | 332.00 | 335.65 | 317.50 | 321.70 | 325.85 | -1.98 | 599.98 | 24,891 | 2.18 | 13,339 | 4.26 | 0.43 | 0.18 |
| 58 | 21-Feb | 331.40 | 337.50 | 326.00 | 328.20 | 330.96 | -0.68 | 612.10 | 11,925 | 1.04 | 4,636 | 1.48 | 0.15 | 0.06 |
| 59 | 20-Feb | 333.25 | 338.50 | 326.90 | 330.45 | 333.44 | -0.36 | 616.30 | 15,086 | 1.32 | 4,850 | 1.55 | 0.16 | 0.06 |
| 60 | 19-Feb | 322.00 | 336.20 | 321.00 | 331.65 | 332.26 | 2.31 | 618.54 | 9,196 | 0.81 | 2,236 | 0.71 | 0.07 | 0.03 |
| 61 | 18-Feb | 339.05 | 339.05 | 321.00 | 324.15 | 328.16 | -4.11 | 604.55 | 32,507 | 2.85 | 17,856 | 5.70 | 0.59 | 0.24 |
| 62 | 17-Feb | 341.95 | 352.30 | 325.00 | 338.05 | 337.30 | -0.50 | 630.47 | 25,175 | 2.21 | 11,839 | 3.78 | 0.40 | 0.16 |
| 63 | 14-Feb | 350.00 | 354.85 | 320.00 | 339.75 | 332.43 | -2.44 | 633.64 | 53,314 | 4.67 | 19,373 | 6.18 | 0.64 | 0.26 |
| 64 | 13-Feb | 349.90 | 364.00 | 341.00 | 348.25 | 354.72 | -0.47 | 649.50 | 13,418 | 1.18 | 4,253 | 1.36 | 0.15 | 0.06 |
| 65 | 12-Feb | 352.85 | 367.00 | 332.85 | 349.90 | 344.89 | 1.64 | 652.57 | 20,697 | 1.81 | 7,466 | 2.38 | 0.26 | 0.10 |
| 66 | 11-Feb | 369.90 | 369.90 | 341.55 | 344.25 | 349.93 | -6.26 | 642.04 | 18,029 | 1.58 | 8,939 | 2.85 | 0.31 | 0.12 |
| 67 | 10-Feb | 370.10 | 373.20 | 363.00 | 367.25 | 367.39 | -0.27 | 684.93 | 14,512 | 1.27 | 5,354 | 1.71 | 0.20 | 0.07 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP