| 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: 428.0; Drift%: -0.07 |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 434.95 / 380.25 | Week: 442.0 / 417.0 | Day: 434.8 / 422.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 433.10 | 434.80 | 422.00 | 427.70 | 427.08 | -1.25 | 797.67 | 5,408 | 1.68 | 0 | 0.00 | 0.00 | 7 |
| 2 | 10-Jul | 435.75 | 437.00 | 428.00 | 433.10 | 433.02 | 1.00 | 807.75 | 8,511 | 2.64 | 0 | 0.00 | 0.00 | 11 |
| 3 | 09-Jul | 419.85 | 435.00 | 419.50 | 428.80 | 429.01 | 0.86 | 799.73 | 6,061 | 1.88 | 0 | 0.00 | 0.00 | 8 |
| 4 | 08-Jul | 433.00 | 437.30 | 412.05 | 425.15 | 422.05 | -1.89 | 792.92 | 13,442 | 4.16 | 0 | 0.00 | 0.00 | 18 |
| 5 | 07-Jul | 430.00 | 444.00 | 430.00 | 433.35 | 434.24 | -1.46 | 808.21 | 3,227 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 6 | 04-Jul | 428.00 | 442.00 | 428.00 | 439.75 | 437.30 | 1.18 | 820.15 | 19,531 | 6.05 | 0 | 0.00 | 0.00 | 26 |
| 7 | 03-Jul | 428.00 | 437.60 | 425.00 | 434.60 | 431.58 | 0.17 | 810.54 | 9,144 | 2.83 | 0 | 0.00 | 0.00 | 12 |
| 8 | 02-Jul | 429.50 | 437.80 | 429.00 | 433.85 | 432.20 | 1.13 | 809.14 | 12,822 | 3.97 | 0 | 0.00 | 0.00 | 17 |
| 9 | 01-Jul | 421.80 | 432.00 | 420.00 | 429.00 | 425.97 | 1.71 | 800.00 | 8,685 | 2.69 | 0 | 0.00 | 0.00 | 12 |
| 10 | 30-Jun | 417.00 | 429.00 | 417.00 | 421.80 | 424.60 | -0.55 | 786.67 | 8,064 | 2.50 | 0 | 0.00 | 0.00 | 11 |
| 11 | 27-Jun | 427.20 | 428.00 | 417.55 | 424.15 | 422.19 | 0.56 | 791.05 | 7,586 | 2.35 | 0 | 0.00 | 0.00 | 10 |
| 12 | 26-Jun | 429.00 | 435.00 | 416.50 | 421.80 | 421.09 | -1.32 | 786.67 | 9,581 | 2.97 | 0 | 0.00 | 0.00 | 13 |
| 13 | 25-Jun | 428.95 | 434.30 | 416.00 | 427.45 | 429.79 | 1.09 | 797.21 | 11,891 | 3.68 | 0 | 0.00 | 0.00 | 16 |
| 14 | 24-Jun | 419.45 | 432.80 | 412.10 | 422.85 | 425.20 | 0.81 | 788.63 | 15,727 | 4.87 | 0 | 0.00 | 0.00 | 21 |
| 15 | 23-Jun | 405.00 | 421.00 | 405.00 | 419.45 | 414.27 | 1.34 | 782.29 | 5,548 | 1.72 | 0 | 0.00 | 0.00 | 7 |
| 16 | 20-Jun | 424.00 | 424.00 | 405.00 | 413.90 | 415.66 | -0.47 | 771.94 | 18,222 | 5.64 | 0 | 0.00 | 0.00 | 24 |
| 17 | 19-Jun | 417.70 | 429.00 | 412.00 | 415.85 | 421.88 | -0.44 | 775.57 | 14,909 | 4.62 | 0 | 0.00 | 0.00 | 20 |
| 18 | 18-Jun | 421.25 | 432.90 | 412.00 | 417.70 | 420.70 | -2.40 | 779.02 | 19,767 | 6.12 | 0 | 0.00 | 0.00 | 26 |
| 19 | 17-Jun | 446.80 | 449.50 | 424.50 | 427.95 | 430.77 | -4.22 | 798.14 | 41,566 | 12.88 | 0 | 0.00 | 0.00 | 56 |
| 20 | 16-Jun | 439.20 | 449.40 | 432.10 | 446.80 | 441.64 | 0.90 | 833.30 | 28,646 | 8.87 | 0 | 0.00 | 0.00 | 38 |
| 21 | 13-Jun | 442.50 | 456.80 | 433.55 | 442.80 | 442.03 | -2.33 | 825.84 | 37,183 | 11.52 | 0 | 0.00 | 0.00 | 50 |
| 22 | 12-Jun | 452.00 | 469.00 | 451.05 | 453.35 | 456.05 | -4.51 | 845.51 | 45,239 | 14.01 | 0 | 0.00 | 0.00 | 61 |
| 23 | 11-Jun | 482.20 | 490.10 | 474.75 | 474.75 | 476.86 | -4.99 | 885.42 | 42,223 | 13.08 | 0 | 0.00 | 0.00 | 57 |
| 24 | 10-Jun | 520.00 | 525.00 | 497.05 | 499.70 | 510.81 | -5.18 | 931.96 | 243,977 | 75.58 | 90,793 | 90,793.00 | 4.64 | 122 |
| 25 | 09-Jun | 478.00 | 555.00 | 471.20 | 527.00 | 523.42 | 11.70 | 982.00 | 4,342,778 | 1,345.35 | 379,711 | 379,711.00 | 19.87 | 508 |
| 26 | 06-Jun | 396.00 | 473.45 | 393.50 | 471.80 | 451.86 | 19.58 | 879.92 | 1,305,431 | 404.41 | 322,710 | 322,710.00 | 14.58 | 432 |
| 27 | 05-Jun | 400.20 | 408.00 | 391.80 | 394.55 | 397.54 | -1.41 | 735.85 | 32,906 | 10.19 | 13,069 | 13,069.00 | 0.52 | 18 |
| 28 | 04-Jun | 403.40 | 403.95 | 395.90 | 400.20 | 399.24 | 0.00 | 746.39 | 19,524 | 6.05 | 8,387 | 8,387.00 | 0.33 | 11 |
| 29 | 03-Jun | 406.00 | 407.90 | 398.00 | 400.20 | 401.02 | -0.52 | 746.39 | 13,374 | 4.14 | 6,512 | 6,512.00 | 0.26 | 9 |
| 30 | 02-Jun | 400.40 | 405.00 | 397.70 | 402.30 | 401.81 | 0.35 | 750.30 | 15,851 | 4.91 | 7,268 | 7,268.00 | 0.29 | 10 |
| 31 | 30-May | 401.45 | 408.00 | 395.00 | 400.90 | 398.78 | -0.14 | 747.69 | 46,144 | 14.29 | 18,262 | 18,262.00 | 0.73 | 24 |
| 32 | 29-May | 405.80 | 407.05 | 400.00 | 401.45 | 402.67 | -0.83 | 748.72 | 12,524 | 3.88 | 5,070 | 5,070.00 | 0.20 | 7 |
| 33 | 28-May | 402.95 | 414.20 | 399.40 | 404.80 | 405.60 | 0.37 | 754.96 | 38,542 | 11.94 | 11,892 | 11,892.00 | 0.48 | 16 |
| 34 | 27-May | 397.45 | 411.75 | 397.45 | 403.30 | 404.67 | 0.89 | 752.17 | 42,749 | 13.24 | 17,056 | 17,056.00 | 0.69 | 23 |
| 35 | 26-May | 396.00 | 405.90 | 395.00 | 399.75 | 401.05 | 0.93 | 745.55 | 32,323 | 10.01 | 13,071 | 13,071.00 | 0.52 | 18 |
| 36 | 23-May | 399.40 | 400.50 | 394.00 | 396.05 | 396.88 | -0.60 | 738.65 | 20,613 | 6.39 | 8,368 | 8,368.00 | 0.33 | 11 |
| 37 | 22-May | 393.50 | 404.50 | 391.25 | 398.45 | 396.89 | 0.50 | 743.12 | 46,695 | 14.47 | 11,931 | 11,931.00 | 0.47 | 16 |
| 38 | 21-May | 396.20 | 409.00 | 393.50 | 396.45 | 400.53 | -0.55 | 739.39 | 55,429 | 17.17 | 17,443 | 17,443.00 | 0.70 | 23 |
| 39 | 20-May | 406.90 | 407.95 | 396.85 | 398.65 | 401.98 | -1.49 | 743.49 | 52,949 | 16.40 | 25,883 | 25,883.00 | 1.04 | 35 |
| 40 | 19-May | 414.95 | 416.55 | 402.20 | 404.70 | 408.60 | -2.96 | 754.78 | 64,930 | 20.11 | 24,741 | 24,741.00 | 1.01 | 33 |
| 41 | 16-May | 419.25 | 428.40 | 414.00 | 417.05 | 419.57 | -0.06 | 777.81 | 58,855 | 18.23 | 17,274 | 17,274.00 | 0.72 | 23 |
| 42 | 15-May | 418.70 | 424.00 | 413.00 | 417.30 | 417.80 | 0.55 | 778.28 | 38,280 | 11.86 | 12,019 | 12,019.00 | 0.50 | 16 |
| 43 | 14-May | 412.35 | 432.10 | 412.00 | 415.00 | 420.82 | 0.89 | 773.00 | 79,960 | 24.77 | 27,189 | 27,189.00 | 1.14 | 36 |
| 44 | 13-May | 418.90 | 418.90 | 410.00 | 411.35 | 413.61 | -0.48 | 767.18 | 34,169 | 10.59 | 13,348 | 13,348.00 | 0.55 | 18 |
| 45 | 12-May | 410.00 | 420.25 | 403.05 | 413.35 | 412.55 | 4.84 | 770.91 | 75,624 | 23.43 | 31,726 | 31,726.00 | 1.31 | 42 |
| 46 | 09-May | 388.45 | 397.50 | 380.25 | 394.25 | 390.11 | 1.49 | 735.29 | 43,868 | 13.59 | 13,069 | 13,069.00 | 0.51 | 17 |
| 47 | 08-May | 398.25 | 411.00 | 381.50 | 388.45 | 398.60 | -1.72 | 724.47 | 57,664 | 17.86 | 19,075 | 19,075.00 | 0.76 | 26 |
| 48 | 07-May | 385.90 | 404.50 | 381.70 | 395.25 | 394.05 | 0.42 | 737.15 | 46,988 | 14.56 | 17,753 | 17,753.00 | 0.70 | 24 |
| 49 | 06-May | 403.30 | 414.65 | 391.25 | 393.60 | 401.59 | -1.92 | 734.08 | 46,629 | 14.45 | 18,485 | 18,485.00 | 0.74 | 25 |
| 50 | 05-May | 400.00 | 434.95 | 391.00 | 401.30 | 417.86 | 1.66 | 748.44 | 294,581 | 91.26 | 67,512 | 67,512.00 | 2.82 | 90 |
| 51 | 02-May | 390.40 | 402.00 | 386.80 | 394.75 | 394.50 | 1.33 | 736.22 | 40,803 | 12.64 | 14,630 | 14,630.00 | 0.58 | 20 |
| 52 | 30-Apr | 397.00 | 397.00 | 387.25 | 389.55 | 390.70 | -2.04 | 726.52 | 26,265 | 8.14 | 14,013 | 14,013.00 | 0.55 | 19 |
| 53 | 29-Apr | 396.30 | 404.80 | 390.55 | 397.65 | 397.04 | 1.05 | 741.63 | 52,673 | 16.32 | 14,129 | 14,129.00 | 0.56 | 19 |
| 54 | 28-Apr | 390.95 | 405.00 | 386.85 | 393.50 | 395.75 | 0.65 | 733.89 | 83,795 | 25.96 | 24,813 | 24,813.00 | 0.98 | 33 |
| 55 | 25-Apr | 407.95 | 408.95 | 380.35 | 390.95 | 391.09 | -2.85 | 729.13 | 100,234 | 31.05 | 41,947 | 41,947.00 | 1.64 | 56 |
| 56 | 24-Apr | 412.00 | 416.80 | 400.20 | 402.40 | 407.05 | -3.47 | 750.49 | 253,207 | 78.44 | 55,592 | 55,592.00 | 2.26 | 74 |
| 57 | 23-Apr | 351.25 | 419.10 | 351.25 | 416.85 | 405.53 | 19.36 | 777.44 | 1,314,372 | 407.18 | 142,183 | 142,183.00 | 5.77 | 190 |
| 58 | 22-Apr | 346.90 | 352.00 | 342.50 | 349.25 | 348.21 | 0.69 | 651.36 | 20,190 | 6.25 | 6,582 | 6,582.00 | 0.23 | 9 |
| 59 | 21-Apr | 344.00 | 354.00 | 337.90 | 346.85 | 345.03 | 2.30 | 646.89 | 68,085 | 21.09 | 31,228 | 31,228.00 | 1.08 | 42 |
| 60 | 17-Apr | 339.35 | 342.00 | 335.35 | 339.05 | 338.69 | -0.07 | 632.34 | 30,552 | 9.46 | 17,368 | 17,368.00 | 0.59 | 23 |
| 61 | 16-Apr | 336.35 | 348.00 | 335.55 | 339.30 | 340.84 | 0.88 | 632.81 | 53,727 | 16.64 | 26,011 | 26,011.00 | 0.89 | 35 |
| 62 | 15-Apr | 329.00 | 342.70 | 329.00 | 336.35 | 338.14 | 3.41 | 627.30 | 33,865 | 10.49 | 22,969 | 22,969.00 | 0.78 | 31 |
| 63 | 11-Apr | 320.20 | 333.95 | 320.20 | 325.25 | 326.15 | 2.51 | 606.60 | 25,919 | 8.03 | 7,245 | 7,245.00 | 0.24 | 10 |
| 64 | 09-Apr | 313.30 | 320.05 | 311.20 | 317.30 | 315.76 | -0.50 | 591.77 | 11,416 | 3.54 | 3,133 | 3,133.00 | 0.10 | 4 |
| 65 | 08-Apr | 311.65 | 321.70 | 310.00 | 318.90 | 315.75 | 1.35 | 594.76 | 26,872 | 8.32 | 7,522 | 7,522.00 | 0.24 | 10 |
| 66 | 07-Apr | 303.00 | 322.15 | 297.80 | 314.65 | 308.99 | -2.39 | 586.83 | 44,630 | 13.83 | 15,779 | 15,779.00 | 0.49 | 21 |
| 67 | 04-Apr | 333.75 | 335.75 | 316.25 | 322.35 | 327.60 | -3.52 | 601.19 | 43,883 | 13.59 | 14,992 | 14,992.00 | 0.49 | 20 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP