| 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: 297.8 | Barrier: 392.0; Drift%: -0.78 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 18,650,318 | Low52 Date: 07-Apr-2025 | SHP: 59.77 / 0.21 / 0.03 / 39.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 564.85 / 412.2 | Week: 392.95 / 365.1 | Day: 396.0 / 381.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 388.90 | 396.00 | 381.05 | 388.95 | 390.58 | 0.01 | 725.40 | 47,362 | 21.51 | 14,949 | 14,949.00 | 0.58 | 20 |
| 2 | 06-Apr | 375.00 | 398.70 | 366.00 | 388.90 | 388.72 | 5.49 | 725.31 | 128,161 | 58.20 | 35,483 | 35,483.00 | 1.38 | 48 |
| 3 | 02-Apr | 375.05 | 375.05 | 364.10 | 368.65 | 368.58 | -1.90 | 687.54 | 67,474 | 30.64 | 43,384 | 43,384.00 | 1.60 | 58 |
| 4 | 01-Apr | 374.45 | 392.00 | 374.00 | 375.80 | 380.77 | 4.37 | 700.88 | 45,351 | 20.60 | 19,611 | 19,611.00 | 0.75 | 26 |
| 5 | 30-Mar | 361.00 | 375.00 | 352.00 | 360.05 | 367.09 | -1.23 | 671.50 | 61,746 | 28.04 | 27,260 | 27,260.00 | 1.00 | 37 |
| 6 | 27-Mar | 384.00 | 385.00 | 355.05 | 364.55 | 370.27 | -5.47 | 679.90 | 56,594 | 25.70 | 31,421 | 31,421.00 | 1.16 | 42 |
| 7 | 25-Mar | 386.70 | 398.45 | 383.00 | 385.65 | 392.47 | 0.74 | 719.25 | 31,454 | 14.28 | 11,070 | 11,070.00 | 0.43 | 15 |
| 8 | 24-Mar | 396.00 | 396.00 | 377.25 | 382.80 | 385.72 | 1.65 | 713.93 | 63,864 | 29.00 | 18,200 | 18,200.00 | 0.70 | 24 |
| 9 | 23-Mar | 404.50 | 404.50 | 373.15 | 376.60 | 383.63 | -7.05 | 702.37 | 58,053 | 26.36 | 25,304 | 25,304.00 | 0.97 | 34 |
| 10 | 20-Mar | 388.50 | 428.00 | 388.00 | 405.15 | 411.82 | 5.49 | 755.62 | 170,327 | 77.35 | 42,659 | 42,659.00 | 1.76 | 57 |
| 11 | 19-Mar | 404.00 | 407.25 | 379.60 | 384.05 | 390.06 | -5.04 | 716.27 | 38,047 | 17.28 | 15,813 | 15,813.00 | 0.62 | 21 |
| 12 | 18-Mar | 403.00 | 435.00 | 400.00 | 404.45 | 414.40 | 2.39 | 754.31 | 127,562 | 57.93 | 28,122 | 28,122.00 | 1.17 | 38 |
| 13 | 17-Mar | 381.50 | 406.00 | 368.15 | 395.00 | 380.94 | 5.28 | 736.00 | 148,741 | 67.55 | 77,822 | 77,822.00 | 2.96 | 104 |
| 14 | 16-Mar | 360.00 | 378.00 | 344.95 | 375.20 | 363.72 | 3.93 | 699.76 | 62,834 | 28.53 | 35,228 | 35,228.00 | 1.28 | 47 |
| 15 | 13-Mar | 379.25 | 385.00 | 358.60 | 361.00 | 364.53 | -4.17 | 673.00 | 39,301 | 17.85 | 17,710 | 17,710.00 | 0.65 | 24 |
| 16 | 12-Mar | 372.50 | 384.40 | 363.05 | 376.70 | 374.50 | -1.63 | 702.56 | 49,679 | 22.56 | 27,288 | 27,288.00 | 1.02 | 37 |
| 17 | 11-Mar | 391.00 | 399.40 | 380.00 | 382.95 | 390.97 | -1.35 | 714.21 | 86,667 | 39.36 | 24,208 | 24,208.00 | 0.95 | 32 |
| 18 | 10-Mar | 346.50 | 409.65 | 342.00 | 388.20 | 395.86 | 13.71 | 724.01 | 469,654 | 213.29 | 85,504 | 85,504.00 | 3.38 | 115 |
| 19 | 09-Mar | 356.10 | 357.00 | 337.55 | 341.40 | 343.03 | -6.16 | 636.72 | 45,316 | 20.58 | 28,411 | 28,411.00 | 0.97 | 38 |
| 20 | 06-Mar | 340.00 | 365.60 | 340.00 | 363.80 | 360.02 | 4.48 | 678.50 | 28,313 | 12.86 | 0 | 0.00 | 0.00 | 38 |
| 21 | 05-Mar | 349.45 | 354.90 | 336.20 | 348.20 | 347.13 | -0.71 | 649.40 | 12,617 | 5.73 | 0 | 0.00 | 0.00 | 17 |
| 22 | 04-Mar | 348.75 | 359.35 | 343.80 | 350.70 | 349.72 | -3.08 | 654.07 | 23,990 | 10.89 | 0 | 0.00 | 0.00 | 32 |
| 23 | 02-Mar | 355.05 | 368.00 | 353.65 | 361.85 | 357.53 | -2.56 | 674.86 | 11,375 | 5.17 | 0 | 0.00 | 0.00 | 15 |
| 24 | 27-Feb | 374.95 | 378.00 | 365.10 | 371.35 | 372.22 | -0.72 | 692.58 | 8,284 | 3.76 | 0 | 0.00 | 0.00 | 11 |
| 25 | 26-Feb | 376.00 | 378.00 | 365.50 | 374.05 | 373.30 | 0.75 | 697.62 | 5,732 | 2.60 | 0 | 0.00 | 0.00 | 8 |
| 26 | 25-Feb | 375.90 | 377.00 | 365.25 | 371.25 | 372.38 | 0.68 | 692.39 | 8,180 | 3.71 | 0 | 0.00 | 0.00 | 11 |
| 27 | 24-Feb | 388.50 | 388.50 | 368.00 | 368.75 | 372.15 | -3.30 | 687.73 | 8,127 | 3.69 | 0 | 0.00 | 0.00 | 11 |
| 28 | 23-Feb | 387.35 | 392.95 | 380.00 | 381.35 | 382.55 | -1.55 | 711.23 | 12,442 | 5.65 | 0 | 0.00 | 0.00 | 17 |
| 29 | 20-Feb | 387.55 | 390.00 | 382.00 | 387.35 | 387.29 | -0.05 | 722.42 | 2,898 | 1.32 | 0 | 0.00 | 0.00 | 4 |
| 30 | 19-Feb | 386.50 | 394.40 | 386.50 | 387.55 | 388.98 | -1.00 | 722.79 | 33,473 | 15.20 | 0 | 0.00 | 0.00 | 45 |
| 31 | 18-Feb | 394.00 | 394.00 | 390.20 | 391.45 | 391.35 | 0.04 | 730.07 | 10,182 | 4.62 | 0 | 0.00 | 0.00 | 14 |
| 32 | 17-Feb | 394.90 | 398.95 | 389.00 | 391.30 | 392.62 | -0.95 | 729.79 | 9,191 | 4.17 | 0 | 0.00 | 0.00 | 12 |
| 33 | 16-Feb | 397.60 | 398.00 | 392.05 | 395.05 | 395.34 | -0.85 | 736.78 | 9,082 | 4.12 | 0 | 0.00 | 0.00 | 12 |
| 34 | 13-Feb | 408.00 | 408.00 | 389.45 | 398.45 | 395.73 | -2.79 | 743.12 | 18,561 | 8.43 | 0 | 0.00 | 0.00 | 25 |
| 35 | 12-Feb | 416.00 | 419.90 | 404.30 | 409.90 | 409.77 | -1.24 | 764.48 | 9,704 | 4.41 | 0 | 0.00 | 0.00 | 13 |
| 36 | 11-Feb | 396.00 | 419.80 | 394.10 | 415.05 | 415.09 | 3.80 | 774.08 | 32,394 | 14.71 | 0 | 0.00 | 0.00 | 43 |
| 37 | 10-Feb | 395.30 | 401.70 | 395.30 | 399.85 | 399.22 | 0.34 | 745.73 | 13,567 | 6.16 | 0 | 0.00 | 0.00 | 18 |
| 38 | 09-Feb | 390.10 | 401.00 | 389.10 | 398.50 | 394.77 | 0.61 | 743.22 | 21,570 | 9.80 | 0 | 0.00 | 0.00 | 29 |
| 39 | 06-Feb | 399.45 | 401.90 | 387.00 | 396.10 | 395.10 | 0.56 | 738.74 | 12,380 | 5.62 | 0 | 0.00 | 0.00 | 17 |
| 40 | 05-Feb | 399.65 | 407.95 | 390.00 | 393.90 | 396.71 | -0.67 | 734.64 | 14,503 | 6.59 | 0 | 0.00 | 0.00 | 19 |
| 41 | 04-Feb | 405.15 | 405.15 | 392.05 | 396.55 | 397.55 | -2.12 | 739.58 | 16,405 | 7.45 | 0 | 0.00 | 0.00 | 22 |
| 42 | 03-Feb | 416.35 | 417.00 | 402.25 | 405.15 | 409.69 | -0.31 | 755.62 | 20,812 | 9.45 | 0 | 0.00 | 0.00 | 28 |
| 43 | 02-Feb | 418.35 | 418.90 | 397.70 | 406.40 | 407.83 | -1.38 | 757.95 | 18,425 | 8.37 | 0 | 0.00 | 0.00 | 25 |
| 44 | 01-Feb | 403.95 | 415.00 | 395.75 | 412.10 | 407.88 | 3.04 | 768.58 | 19,132 | 8.69 | 0 | 0.00 | 0.00 | 26 |
| 45 | 30-Jan | 394.25 | 402.95 | 384.00 | 399.95 | 397.94 | 4.21 | 745.92 | 35,948 | 16.33 | 0 | 0.00 | 0.00 | 48 |
| 46 | 29-Jan | 362.25 | 383.80 | 362.25 | 383.80 | 380.10 | 4.99 | 715.80 | 18,300 | 8.31 | 0 | 0.00 | 0.00 | 25 |
| 47 | 28-Jan | 368.00 | 374.90 | 354.20 | 365.55 | 361.65 | -1.51 | 681.76 | 45,227 | 20.54 | 0 | 0.00 | 0.00 | 61 |
| 48 | 27-Jan | 390.50 | 390.50 | 371.15 | 371.15 | 375.73 | -4.99 | 692.21 | 28,861 | 13.11 | 0 | 0.00 | 0.00 | 39 |
| 49 | 23-Jan | 397.05 | 397.05 | 390.65 | 390.65 | 395.43 | -1.99 | 728.57 | 5,186 | 2.36 | 0 | 0.00 | 0.00 | 7 |
| 50 | 22-Jan | 406.65 | 406.65 | 398.60 | 398.60 | 401.73 | -1.99 | 743.40 | 6,745 | 3.06 | 0 | 0.00 | 0.00 | 9 |
| 51 | 21-Jan | 414.80 | 414.80 | 406.70 | 406.70 | 407.18 | -1.99 | 758.51 | 2,201 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 52 | 20-Jan | 418.00 | 418.00 | 414.95 | 414.95 | 417.15 | -2.00 | 773.89 | 4,556 | 2.07 | 0 | 0.00 | 0.00 | 6 |
| 53 | 19-Jan | 422.00 | 424.00 | 422.00 | 423.40 | 423.64 | -0.14 | 789.65 | 11,126 | 5.05 | 0 | 0.00 | 0.00 | 15 |
| 54 | 16-Jan | 424.00 | 424.50 | 424.00 | 424.00 | 424.23 | -0.12 | 790.00 | 4,330 | 1.97 | 0 | 0.00 | 0.00 | 6 |
| 55 | 14-Jan | 426.10 | 426.10 | 424.10 | 424.50 | 424.44 | -1.59 | 791.71 | 6,590 | 2.99 | 0 | 0.00 | 0.00 | 9 |
| 56 | 13-Jan | 425.50 | 433.50 | 425.50 | 431.35 | 431.31 | 1.49 | 804.48 | 11,868 | 5.39 | 0 | 0.00 | 0.00 | 16 |
| 57 | 12-Jan | 421.40 | 425.00 | 421.40 | 425.00 | 423.41 | -1.16 | 792.00 | 2,857 | 1.30 | 0 | 0.00 | 0.00 | 4 |
| 58 | 09-Jan | 430.00 | 430.00 | 427.85 | 430.00 | 430.00 | 0.00 | 801.00 | 11,079 | 5.03 | 0 | 0.00 | 0.00 | 15 |
| 59 | 08-Jan | 435.90 | 435.90 | 429.50 | 430.00 | 430.98 | -1.35 | 801.00 | 9,386 | 4.26 | 0 | 0.00 | 0.00 | 13 |
| 60 | 07-Jan | 430.50 | 435.90 | 430.50 | 435.90 | 432.59 | 0.90 | 812.97 | 4,956 | 2.25 | 0 | 0.00 | 0.00 | 7 |
| 61 | 06-Jan | 433.00 | 435.00 | 432.00 | 432.00 | 432.82 | -1.82 | 805.00 | 10,578 | 4.80 | 0 | 0.00 | 0.00 | 14 |
| 62 | 05-Jan | 445.70 | 445.70 | 437.00 | 440.00 | 441.28 | -1.29 | 820.00 | 4,924 | 2.24 | 0 | 0.00 | 0.00 | 7 |
| 63 | 02-Jan | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 1.99 | 831.34 | 4,767 | 2.16 | 0 | 0.00 | 0.00 | 6 |
| 64 | 01-Jan | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 2.00 | 815.11 | 2,500 | 1.14 | 0 | 0.00 | 0.00 | 3 |
| 65 | 31-Dec | 417.10 | 428.50 | 417.00 | 428.50 | 421.30 | 2.00 | 799.17 | 12,100 | 5.50 | 0 | 0.00 | 0.00 | 16 |
| 66 | 30-Dec | 425.00 | 425.00 | 420.10 | 420.10 | 422.79 | -1.90 | 783.50 | 2,776 | 1.26 | 0 | 0.00 | 0.00 | 4 |
| 67 | 29-Dec | 430.50 | 430.50 | 428.25 | 428.25 | 429.34 | -1.99 | 798.70 | 5,441 | 2.47 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP EBGNG