| 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: -; Drift%: - |
| 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 / 0.0 / 0.02 / 40.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 467.0 / 271.45 | Month: 351.55 / 271.45 | Week: 343.45 / 316.35 | Day: 341.95 / 329.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 333.75 | 335.75 | 316.25 | 322.35 | 327.60 | -3.52 | 601.19 | 43,883 | 6.43 | 14,992 | 4.58 | 0.49 | 0.20 |
| 2 | 03-Apr | 332.10 | 341.95 | 329.95 | 334.10 | 335.87 | 0.60 | 623.11 | 22,614 | 3.31 | 7,410 | 2.26 | 0.25 | 0.10 |
| 3 | 02-Apr | 334.95 | 343.95 | 326.00 | 332.10 | 336.42 | -0.55 | 619.38 | 39,054 | 5.72 | 11,284 | 3.44 | 0.38 | 0.15 |
| 4 | 01-Apr | 321.05 | 337.00 | 320.05 | 333.95 | 331.40 | 3.95 | 622.83 | 36,804 | 5.39 | 11,822 | 3.61 | 0.39 | 0.16 |
| 5 | 28-Mar | 325.00 | 332.00 | 317.40 | 321.25 | 322.01 | 0.19 | 599.14 | 16,724 | 2.45 | 9,062 | 2.77 | 0.29 | 0.12 |
| 6 | 27-Mar | 324.00 | 326.65 | 316.35 | 320.65 | 320.80 | -0.03 | 598.02 | 31,997 | 4.69 | 15,648 | 4.78 | 0.50 | 0.21 |
| 7 | 26-Mar | 330.00 | 334.00 | 318.00 | 320.75 | 326.57 | -3.65 | 598.21 | 36,423 | 5.34 | 23,306 | 7.11 | 0.76 | 0.31 |
| 8 | 25-Mar | 339.55 | 339.55 | 330.00 | 332.90 | 333.81 | -1.42 | 620.87 | 21,781 | 3.19 | 11,804 | 3.60 | 0.39 | 0.16 |
| 9 | 24-Mar | 340.00 | 343.45 | 333.00 | 337.70 | 337.99 | -0.37 | 629.82 | 41,431 | 6.07 | 17,223 | 5.26 | 0.58 | 0.23 |
| 10 | 21-Mar | 346.00 | 347.00 | 337.00 | 338.95 | 340.98 | -2.25 | 632.15 | 88,276 | 12.94 | 48,232 | 14.72 | 1.64 | 0.65 |
| 11 | 20-Mar | 332.35 | 351.55 | 330.30 | 346.75 | 342.67 | 5.89 | 646.70 | 171,212 | 25.09 | 59,389 | 18.13 | 2.04 | 0.79 |
| 12 | 19-Mar | 313.30 | 345.30 | 307.55 | 327.45 | 324.46 | 2.97 | 610.70 | 185,443 | 27.18 | 52,656 | 16.07 | 1.71 | 0.70 |
| 13 | 18-Mar | 278.05 | 332.80 | 277.45 | 318.00 | 315.69 | 14.66 | 593.00 | 853,280 | 125.04 | 99,288 | 30.31 | 3.13 | 1.33 |
| 14 | 17-Mar | 291.20 | 296.70 | 274.00 | 277.35 | 279.98 | -4.51 | 517.27 | 81,181 | 11.90 | 61,502 | 18.77 | 1.72 | 0.82 |
| 15 | 13-Mar | 296.45 | 299.40 | 288.05 | 290.45 | 293.89 | -1.68 | 541.70 | 6,823 | 1.00 | 3,275 | 1.00 | 0.10 | 0.04 |
| 16 | 12-Mar | 298.00 | 298.00 | 289.95 | 295.40 | 294.38 | -1.17 | 550.93 | 14,582 | 2.14 | 8,929 | 2.73 | 0.26 | 0.12 |
| 17 | 11-Mar | 300.00 | 306.15 | 295.70 | 298.90 | 301.24 | -0.86 | 557.46 | 65,017 | 9.53 | 56,883 | 17.36 | 1.71 | 0.76 |
| 18 | 10-Mar | 314.20 | 314.50 | 299.35 | 301.50 | 307.66 | -3.74 | 562.31 | 150,083 | 21.99 | 138,179 | 42.18 | 4.25 | 1.85 |
| 19 | 07-Mar | 319.70 | 325.35 | 308.80 | 313.20 | 315.42 | 1.28 | 584.13 | 82,462 | 12.08 | 68,003 | 20.76 | 2.14 | 0.91 |
| 20 | 06-Mar | 291.00 | 329.70 | 291.00 | 309.25 | 315.71 | 6.60 | 576.76 | 94,470 | 13.84 | 29,753 | 9.08 | 0.94 | 0.40 |
| 21 | 05-Mar | 282.85 | 293.20 | 282.85 | 290.10 | 291.08 | 3.63 | 541.05 | 18,163 | 2.66 | 10,071 | 3.07 | 0.29 | 0.13 |
| 22 | 04-Mar | 280.75 | 287.00 | 274.35 | 279.95 | 281.67 | 2.04 | 522.12 | 51,134 | 7.49 | 31,877 | 9.73 | 0.90 | 0.43 |
| 23 | 03-Mar | 304.95 | 304.95 | 271.45 | 274.35 | 279.23 | -6.68 | 511.67 | 40,845 | 5.99 | 19,824 | 6.05 | 0.55 | 0.27 |
| 24 | 28-Feb | 322.00 | 322.00 | 292.05 | 294.00 | 298.67 | -4.06 | 548.00 | 25,501 | 3.74 | 16,259 | 4.96 | 0.49 | 0.22 |
| 25 | 27-Feb | 320.00 | 321.70 | 299.55 | 306.45 | 307.23 | -3.24 | 571.54 | 19,992 | 2.93 | 13,748 | 4.20 | 0.42 | 0.18 |
| 26 | 25-Feb | 321.90 | 324.65 | 315.00 | 316.70 | 320.11 | -1.55 | 590.66 | 8,999 | 1.32 | 4,101 | 1.25 | 0.13 | 0.05 |
| 27 | 24-Feb | 332.00 | 335.65 | 317.50 | 321.70 | 325.85 | -1.98 | 599.98 | 24,891 | 3.65 | 13,339 | 4.07 | 0.43 | 0.18 |
| 28 | 21-Feb | 331.40 | 337.50 | 326.00 | 328.20 | 330.96 | -0.68 | 612.10 | 11,925 | 1.75 | 4,636 | 1.42 | 0.15 | 0.06 |
| 29 | 20-Feb | 333.25 | 338.50 | 326.90 | 330.45 | 333.44 | -0.36 | 616.30 | 15,086 | 2.21 | 4,850 | 1.48 | 0.16 | 0.06 |
| 30 | 19-Feb | 322.00 | 336.20 | 321.00 | 331.65 | 332.26 | 2.31 | 618.54 | 9,196 | 1.35 | 2,236 | 0.68 | 0.07 | 0.03 |
| 31 | 18-Feb | 339.05 | 339.05 | 321.00 | 324.15 | 328.16 | -4.11 | 604.55 | 32,507 | 4.76 | 17,856 | 5.45 | 0.59 | 0.24 |
| 32 | 17-Feb | 341.95 | 352.30 | 325.00 | 338.05 | 337.30 | -0.50 | 630.47 | 25,175 | 3.69 | 11,839 | 3.61 | 0.40 | 0.16 |
| 33 | 14-Feb | 350.00 | 354.85 | 320.00 | 339.75 | 332.43 | -2.44 | 633.64 | 53,314 | 7.81 | 19,373 | 5.91 | 0.64 | 0.26 |
| 34 | 13-Feb | 349.90 | 364.00 | 341.00 | 348.25 | 354.72 | -0.47 | 649.50 | 13,418 | 1.97 | 4,253 | 1.30 | 0.15 | 0.06 |
| 35 | 12-Feb | 352.85 | 367.00 | 332.85 | 349.90 | 344.89 | 1.64 | 652.57 | 20,697 | 3.03 | 7,466 | 2.28 | 0.26 | 0.10 |
| 36 | 11-Feb | 369.90 | 369.90 | 341.55 | 344.25 | 349.93 | -6.26 | 642.04 | 18,029 | 2.64 | 8,939 | 2.73 | 0.31 | 0.12 |
| 37 | 10-Feb | 370.10 | 373.20 | 363.00 | 367.25 | 367.39 | -0.27 | 684.93 | 14,512 | 2.13 | 5,354 | 1.63 | 0.20 | 0.07 |
| 38 | 07-Feb | 370.00 | 374.00 | 365.00 | 368.25 | 369.52 | -0.94 | 686.80 | 6,071 | 0.89 | 2,033 | 0.62 | 0.08 | 0.03 |
| 39 | 06-Feb | 366.80 | 379.00 | 366.75 | 371.75 | 372.12 | 1.35 | 693.33 | 11,172 | 1.64 | 4,322 | 1.32 | 0.16 | 0.06 |
| 40 | 05-Feb | 365.75 | 379.05 | 365.75 | 366.80 | 370.58 | 0.41 | 684.09 | 13,349 | 1.96 | 3,358 | 1.03 | 0.12 | 0.04 |
| 41 | 04-Feb | 370.00 | 370.00 | 362.60 | 365.30 | 366.02 | 0.73 | 681.30 | 9,309 | 1.36 | 4,367 | 1.33 | 0.16 | 0.06 |
| 42 | 03-Feb | 370.00 | 370.00 | 361.00 | 362.65 | 363.81 | -2.00 | 676.35 | 8,777 | 1.29 | 3,733 | 1.14 | 0.14 | 0.05 |
| 43 | 01-Feb | 376.85 | 389.00 | 366.00 | 370.05 | 376.60 | -2.57 | 690.16 | 28,169 | 4.13 | 9,935 | 3.03 | 0.37 | 0.13 |
| 44 | 31-Jan | 354.10 | 386.45 | 354.05 | 379.80 | 372.20 | 6.46 | 708.34 | 36,524 | 5.35 | 11,558 | 3.53 | 0.43 | 0.15 |
| 45 | 30-Jan | 354.80 | 372.65 | 351.95 | 356.75 | 363.49 | 2.13 | 665.35 | 38,314 | 5.61 | 13,170 | 4.02 | 0.48 | 0.18 |
| 46 | 29-Jan | 342.50 | 355.95 | 342.50 | 349.30 | 349.64 | 2.34 | 651.46 | 23,418 | 3.43 | 10,159 | 3.10 | 0.36 | 0.14 |
| 47 | 28-Jan | 370.85 | 374.60 | 338.95 | 341.30 | 345.02 | -7.18 | 636.54 | 68,832 | 10.09 | 40,432 | 12.34 | 1.39 | 0.54 |
| 48 | 27-Jan | 391.75 | 392.05 | 364.15 | 367.70 | 372.62 | -5.15 | 685.77 | 18,470 | 2.71 | 8,052 | 2.46 | 0.30 | 0.11 |
| 49 | 24-Jan | 399.00 | 404.75 | 386.10 | 387.65 | 393.32 | -3.26 | 722.98 | 11,649 | 1.71 | 5,697 | 1.74 | 0.22 | 0.08 |
| 50 | 23-Jan | 407.00 | 414.40 | 395.00 | 400.70 | 403.75 | -1.55 | 747.32 | 22,472 | 3.29 | 9,265 | 2.83 | 0.37 | 0.12 |
| 51 | 22-Jan | 408.00 | 409.90 | 397.00 | 406.90 | 401.15 | -1.57 | 758.88 | 24,249 | 3.55 | 13,067 | 3.99 | 0.52 | 0.17 |
| 52 | 21-Jan | 412.50 | 420.65 | 402.10 | 413.30 | 410.12 | 1.04 | 770.82 | 71,418 | 10.47 | 18,975 | 5.79 | 0.78 | 0.25 |
| 53 | 20-Jan | 373.00 | 414.30 | 373.00 | 409.00 | 403.54 | 8.39 | 762.00 | 124,327 | 18.22 | 29,992 | 9.16 | 1.21 | 0.40 |
| 54 | 17-Jan | 375.00 | 380.00 | 370.90 | 374.70 | 374.62 | 1.23 | 698.83 | 16,542 | 2.42 | 8,677 | 2.65 | 0.33 | 0.12 |
| 55 | 16-Jan | 372.00 | 381.45 | 367.10 | 370.10 | 374.45 | 1.34 | 690.25 | 19,536 | 2.86 | 6,549 | 2.00 | 0.25 | 0.09 |
| 56 | 15-Jan | 372.00 | 376.75 | 362.05 | 365.15 | 369.97 | -0.23 | 681.02 | 12,945 | 1.90 | 6,822 | 2.08 | 0.25 | 0.09 |
| 57 | 14-Jan | 355.00 | 373.00 | 355.00 | 366.00 | 365.64 | 2.47 | 682.00 | 32,227 | 4.72 | 11,139 | 3.40 | 0.41 | 0.15 |
| 58 | 13-Jan | 375.15 | 382.65 | 353.65 | 356.95 | 368.24 | -6.01 | 665.72 | 28,842 | 4.23 | 9,291 | 2.84 | 0.34 | 0.12 |
| 59 | 10-Jan | 391.00 | 397.65 | 372.00 | 378.40 | 384.93 | -2.84 | 705.73 | 43,868 | 6.43 | 15,324 | 4.68 | 0.59 | 0.21 |
| 60 | 09-Jan | 387.45 | 429.80 | 381.55 | 389.15 | 412.21 | 1.43 | 725.78 | 215,727 | 31.61 | 38,937 | 11.89 | 1.61 | 0.52 |
| 61 | 08-Jan | 399.95 | 401.95 | 380.25 | 383.60 | 388.65 | -3.66 | 715.43 | 36,294 | 5.32 | 20,764 | 6.34 | 0.81 | 0.28 |
| 62 | 07-Jan | 396.60 | 409.75 | 391.05 | 397.65 | 401.84 | 0.26 | 741.63 | 31,442 | 4.61 | 11,438 | 3.49 | 0.46 | 0.15 |
| 63 | 06-Jan | 418.00 | 422.70 | 392.20 | 396.60 | 400.83 | -6.63 | 739.67 | 41,786 | 6.12 | 26,213 | 8.00 | 1.05 | 0.35 |
| 64 | 03-Jan | 428.05 | 430.45 | 421.00 | 422.90 | 425.08 | -0.69 | 788.72 | 21,463 | 3.15 | 11,953 | 3.65 | 0.51 | 0.16 |
| 65 | 02-Jan | 439.70 | 442.85 | 421.00 | 425.80 | 429.94 | -3.51 | 794.13 | 70,935 | 10.39 | 38,926 | 11.88 | 1.67 | 0.52 |
| 66 | 01-Jan | 435.90 | 467.00 | 432.15 | 440.75 | 450.25 | 0.69 | 822.01 | 156,535 | 22.94 | 59,224 | 18.08 | 2.67 | 0.79 |
| 67 | 31-Dec | 409.45 | 469.65 | 404.20 | 437.70 | 446.83 | 6.12 | 816.32 | 396,943 | 58.17 | 119,612 | 36.51 | 5.34 | 1.60 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP