| Macro-sector: Information Technology | Band: 5 | High52 Price: 739.35 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 27-Oct-2025 | Bumper: -; Drift%: - |
| 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 / 40.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 680.0 / 393.1 | Week: 739.35 / 590.05 | Day: 615.0 / 590.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 599.80 | 615.00 | 590.00 | 592.20 | 600.80 | 1.19 | 1,104.47 | 206,291 | 110.67 | 40,634 | 40,634.00 | 2.44 | 54 |
| 2 | 11-Nov | 577.30 | 599.75 | 570.50 | 585.25 | 583.10 | 1.39 | 1,091.51 | 118,510 | 63.58 | 22,500 | 22,500.00 | 1.31 | 30 |
| 3 | 10-Nov | 602.25 | 606.95 | 571.25 | 577.20 | 586.30 | -3.39 | 1,076.50 | 130,098 | 69.80 | 41,122 | 41,122.00 | 2.41 | 55 |
| 4 | 07-Nov | 605.60 | 615.00 | 586.65 | 597.45 | 599.96 | -1.35 | 1,114.26 | 144,008 | 77.26 | 30,500 | 30,500.00 | 1.83 | 41 |
| 5 | 06-Nov | 624.70 | 624.80 | 601.50 | 605.60 | 608.92 | -3.31 | 1,129.46 | 107,380 | 57.61 | 35,456 | 35,456.00 | 2.16 | 47 |
| 6 | 04-Nov | 604.00 | 640.00 | 601.00 | 626.35 | 627.81 | 3.41 | 1,168.16 | 390,877 | 209.70 | 86,243 | 86,243.00 | 5.41 | 115 |
| 7 | 03-Nov | 614.50 | 616.10 | 600.90 | 605.70 | 606.59 | -1.17 | 1,129.65 | 67,350 | 36.13 | 19,746 | 19,746.00 | 1.20 | 26 |
| 8 | 31-Oct | 590.05 | 618.90 | 590.05 | 612.90 | 611.56 | 3.09 | 1,143.08 | 221,941 | 119.07 | 48,689 | 48,689.00 | 2.98 | 65 |
| 9 | 30-Oct | 613.95 | 619.50 | 590.10 | 594.55 | 600.38 | -2.56 | 1,108.85 | 182,109 | 97.70 | 64,804 | 64,804.00 | 3.89 | 87 |
| 10 | 29-Oct | 637.30 | 643.25 | 606.60 | 610.15 | 619.58 | -5.62 | 1,137.95 | 230,577 | 123.70 | 97,143 | 97,143.00 | 6.02 | 130 |
| 11 | 28-Oct | 658.00 | 666.80 | 638.40 | 646.45 | 652.69 | -3.12 | 1,205.65 | 236,271 | 126.75 | 89,424 | 89,424.00 | 5.84 | 120 |
| 12 | 27-Oct | 624.00 | 739.35 | 618.40 | 667.30 | 681.21 | 8.30 | 1,244.54 | 1,037,009 | 556.34 | 204,637 | 204,637.00 | 13.94 | 274 |
| 13 | 24-Oct | 617.00 | 628.00 | 602.35 | 616.15 | 616.53 | -0.29 | 1,149.14 | 126,836 | 68.05 | 37,601 | 37,601.00 | 2.32 | 50 |
| 14 | 23-Oct | 596.00 | 628.50 | 583.45 | 617.95 | 611.83 | 6.15 | 1,152.50 | 333,877 | 179.12 | 84,650 | 84,650.00 | 5.18 | 113 |
| 15 | 21-Oct | 578.00 | 589.25 | 575.10 | 582.15 | 584.26 | 0.34 | 1,085.73 | 19,450 | 10.43 | 9,213 | 9,213.00 | 0.54 | 12 |
| 16 | 20-Oct | 585.00 | 598.70 | 562.55 | 580.20 | 580.27 | 0.80 | 1,082.09 | 103,940 | 55.76 | 23,881 | 23,881.00 | 1.39 | 32 |
| 17 | 17-Oct | 597.70 | 597.70 | 573.00 | 575.60 | 583.01 | -2.77 | 1,073.51 | 65,084 | 34.92 | 22,662 | 22,662.00 | 1.32 | 30 |
| 18 | 16-Oct | 589.95 | 607.80 | 585.10 | 592.00 | 595.85 | 1.09 | 1,104.00 | 110,649 | 59.36 | 29,109 | 29,109.00 | 1.73 | 39 |
| 19 | 15-Oct | 590.00 | 627.35 | 579.60 | 585.60 | 601.54 | 0.78 | 1,092.16 | 302,729 | 162.41 | 44,199 | 44,199.00 | 2.66 | 59 |
| 20 | 14-Oct | 602.05 | 610.75 | 569.50 | 581.05 | 587.00 | -2.97 | 1,083.68 | 167,547 | 89.89 | 73,406 | 73,406.00 | 4.00 | 98 |
| 21 | 13-Oct | 611.15 | 625.55 | 586.25 | 598.85 | 600.10 | -3.29 | 1,116.87 | 172,702 | 92.65 | 45,404 | 45,404.00 | 2.72 | 61 |
| 22 | 10-Oct | 621.50 | 644.65 | 615.10 | 619.20 | 627.81 | 1.47 | 1,154.83 | 164,536 | 88.27 | 39,007 | 39,007.00 | 2.45 | 52 |
| 23 | 09-Oct | 644.90 | 644.90 | 607.05 | 610.25 | 620.95 | -5.53 | 1,138.14 | 153,411 | 82.30 | 69,752 | 69,752.00 | 4.33 | 93 |
| 24 | 08-Oct | 666.70 | 672.95 | 639.05 | 645.95 | 652.26 | -3.69 | 1,204.72 | 176,745 | 94.82 | 60,842 | 60,842.00 | 3.97 | 81 |
| 25 | 07-Oct | 654.15 | 691.90 | 654.15 | 670.70 | 675.03 | 2.55 | 1,250.88 | 717,687 | 385.03 | 150,410 | 150,410.00 | 10.15 | 201 |
| 26 | 06-Oct | 642.10 | 661.60 | 622.70 | 654.05 | 647.66 | 2.30 | 1,219.82 | 349,572 | 187.54 | 110,289 | 110,289.00 | 7.14 | 148 |
| 27 | 03-Oct | 623.00 | 680.00 | 621.40 | 639.35 | 654.06 | 2.10 | 1,192.41 | 514,017 | 275.76 | 120,509 | 120,509.00 | 7.88 | 161 |
| 28 | 01-Oct | 628.20 | 643.30 | 617.05 | 626.20 | 630.27 | -0.45 | 1,167.88 | 163,207 | 87.56 | 45,600 | 45,600.00 | 2.87 | 61 |
| 29 | 30-Sep | 634.15 | 650.00 | 620.10 | 629.00 | 633.49 | -1.00 | 1,173.00 | 215,793 | 115.77 | 63,794 | 63,794.00 | 4.04 | 85 |
| 30 | 29-Sep | 627.00 | 680.00 | 611.40 | 635.35 | 652.69 | 2.03 | 1,184.95 | 997,695 | 535.24 | 195,323 | 195,323.00 | 12.75 | 262 |
| 31 | 26-Sep | 625.00 | 671.65 | 595.00 | 622.70 | 629.92 | -0.14 | 1,161.36 | 1,659,651 | 890.37 | 272,578 | 272,578.00 | 17.17 | 365 |
| 32 | 25-Sep | 524.90 | 623.80 | 518.65 | 623.60 | 607.00 | 19.96 | 1,163.03 | 2,789,839 | 1,496.69 | 445,899 | 445,899.00 | 27.00 | 597 |
| 33 | 24-Sep | 516.00 | 532.80 | 507.00 | 519.85 | 521.45 | -0.16 | 969.54 | 315,495 | 169.26 | 91,683 | 91,683.00 | 4.78 | 123 |
| 34 | 23-Sep | 478.00 | 567.10 | 476.95 | 520.70 | 545.63 | 10.18 | 971.12 | 1,698,483 | 911.20 | 279,996 | 279,996.00 | 15.28 | 375 |
| 35 | 22-Sep | 487.45 | 493.45 | 471.40 | 472.60 | 480.49 | -3.46 | 881.41 | 64,683 | 34.70 | 37,684 | 37,684.00 | 1.81 | 50 |
| 36 | 19-Sep | 526.95 | 526.95 | 482.00 | 489.55 | 501.89 | -3.69 | 913.03 | 516,120 | 276.89 | 173,879 | 173,879.00 | 8.73 | 233 |
| 37 | 18-Sep | 423.90 | 508.30 | 420.00 | 508.30 | 493.28 | 20.00 | 948.00 | 915,261 | 491.02 | 219,922 | 219,922.00 | 10.85 | 295 |
| 38 | 17-Sep | 440.10 | 449.35 | 420.10 | 423.60 | 431.12 | -3.55 | 790.03 | 46,234 | 24.80 | 26,088 | 26,088.00 | 1.12 | 35 |
| 39 | 16-Sep | 455.25 | 455.25 | 434.15 | 439.20 | 445.16 | -2.68 | 819.12 | 27,783 | 14.91 | 14,612 | 14,612.00 | 0.65 | 20 |
| 40 | 15-Sep | 440.00 | 482.00 | 432.20 | 451.30 | 461.00 | 5.95 | 841.69 | 282,203 | 151.40 | 85,556 | 85,556.00 | 3.00 | 115 |
| 41 | 12-Sep | 415.00 | 430.00 | 408.25 | 425.95 | 419.69 | 2.68 | 794.41 | 20,220 | 10.85 | 0 | 0.00 | 0.00 | 27 |
| 42 | 11-Sep | 410.00 | 416.50 | 407.40 | 414.85 | 412.19 | 1.95 | 773.71 | 12,415 | 6.66 | 0 | 0.00 | 0.00 | 17 |
| 43 | 10-Sep | 403.60 | 416.00 | 403.10 | 406.90 | 407.43 | 0.91 | 758.88 | 11,543 | 6.19 | 0 | 0.00 | 0.00 | 15 |
| 44 | 09-Sep | 405.75 | 405.75 | 400.00 | 403.25 | 402.31 | 0.50 | 752.07 | 6,438 | 3.45 | 0 | 0.00 | 0.00 | 9 |
| 45 | 08-Sep | 404.00 | 414.45 | 400.10 | 401.25 | 403.02 | -0.53 | 748.34 | 7,747 | 4.16 | 0 | 0.00 | 0.00 | 10 |
| 46 | 05-Sep | 418.90 | 418.90 | 401.00 | 403.40 | 404.03 | -1.87 | 752.35 | 6,947 | 3.73 | 0 | 0.00 | 0.00 | 9 |
| 47 | 04-Sep | 410.00 | 418.00 | 406.00 | 411.10 | 411.25 | 0.71 | 766.71 | 9,403 | 5.04 | 0 | 0.00 | 0.00 | 13 |
| 48 | 03-Sep | 414.05 | 414.05 | 401.75 | 408.20 | 408.64 | -0.43 | 761.31 | 9,636 | 5.17 | 0 | 0.00 | 0.00 | 13 |
| 49 | 02-Sep | 398.85 | 416.00 | 396.00 | 409.95 | 409.03 | 3.18 | 764.57 | 13,436 | 7.21 | 0 | 0.00 | 0.00 | 18 |
| 50 | 01-Sep | 398.00 | 406.00 | 393.10 | 397.30 | 396.78 | -0.24 | 740.98 | 4,465 | 2.40 | 0 | 0.00 | 0.00 | 6 |
| 51 | 29-Aug | 400.00 | 405.00 | 395.90 | 398.25 | 399.19 | -0.72 | 742.75 | 1,863 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 52 | 28-Aug | 401.00 | 409.90 | 395.90 | 401.15 | 399.22 | -0.41 | 748.16 | 3,664 | 1.97 | 0 | 0.00 | 0.00 | 5 |
| 53 | 26-Aug | 422.00 | 422.00 | 401.00 | 402.80 | 407.85 | -3.04 | 751.23 | 4,322 | 2.32 | 0 | 0.00 | 0.00 | 6 |
| 54 | 25-Aug | 419.95 | 436.50 | 411.35 | 415.45 | 421.11 | -0.47 | 774.83 | 11,564 | 6.20 | 0 | 0.00 | 0.00 | 15 |
| 55 | 22-Aug | 399.75 | 419.70 | 395.00 | 417.40 | 413.81 | 4.42 | 778.46 | 33,956 | 18.22 | 0 | 0.00 | 0.00 | 45 |
| 56 | 21-Aug | 399.00 | 404.90 | 396.00 | 399.75 | 401.95 | 0.19 | 745.55 | 10,405 | 5.58 | 0 | 0.00 | 0.00 | 14 |
| 57 | 20-Aug | 404.00 | 405.00 | 394.05 | 399.00 | 399.84 | 0.29 | 744.00 | 4,614 | 2.48 | 0 | 0.00 | 0.00 | 6 |
| 58 | 19-Aug | 398.10 | 399.00 | 388.35 | 397.85 | 395.51 | 0.38 | 742.00 | 6,629 | 3.56 | 0 | 0.00 | 0.00 | 9 |
| 59 | 18-Aug | 397.35 | 410.00 | 393.00 | 396.35 | 398.20 | -0.25 | 739.21 | 7,942 | 4.26 | 0 | 0.00 | 0.00 | 11 |
| 60 | 14-Aug | 410.00 | 410.00 | 392.70 | 397.35 | 395.99 | -3.87 | 741.07 | 24,219 | 12.99 | 0 | 0.00 | 0.00 | 32 |
| 61 | 13-Aug | 420.00 | 420.00 | 408.00 | 413.35 | 413.00 | -0.77 | 770.91 | 3,903 | 2.09 | 0 | 0.00 | 0.00 | 5 |
| 62 | 12-Aug | 403.90 | 418.00 | 398.00 | 416.55 | 412.04 | 4.28 | 776.88 | 14,186 | 7.61 | 0 | 0.00 | 0.00 | 19 |
| 63 | 11-Aug | 407.00 | 413.00 | 396.00 | 399.45 | 399.97 | -2.41 | 744.99 | 8,018 | 4.30 | 0 | 0.00 | 0.00 | 11 |
| 64 | 08-Aug | 418.90 | 419.70 | 407.15 | 409.30 | 411.99 | -2.38 | 763.36 | 7,383 | 3.96 | 0 | 0.00 | 0.00 | 10 |
| 65 | 07-Aug | 395.00 | 420.00 | 395.00 | 419.30 | 412.78 | 4.82 | 782.01 | 22,673 | 12.16 | 0 | 0.00 | 0.00 | 30 |
| 66 | 06-Aug | 414.00 | 414.00 | 390.00 | 400.00 | 401.19 | -1.65 | 746.00 | 7,756 | 4.16 | 0 | 0.00 | 0.00 | 10 |
| 67 | 05-Aug | 407.55 | 413.00 | 405.00 | 406.70 | 407.37 | -0.21 | 758.51 | 3,589 | 1.93 | 0 | 0.00 | 0.00 | 5 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG