| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,130.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 1,005.0; Drift%: 6.88 |
| Industry: IT - Software | Face Value: 2; VWAP21: | Low52 Price: 316.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 46,078,537 | Low52 Date: 23-Jul-2024 | SHP: 45.63 / 1.41 / 0.0 / 52.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 992.25 / 591.25 | Month: 909.0 / 616.2 | Week: 1,094.0 / 969.0 | Day: 1,124.9 / 1,073.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,105.00 | 1,124.90 | 1,073.00 | 1,079.20 | 1,093.14 | -1.94 | 4,972.80 | 235,608 | 3.19 | 89,815 | 2.48 | 9.82 | 37 |
| 2 | 10-Jul | 1,096.00 | 1,130.00 | 1,085.50 | 1,100.50 | 1,110.37 | 1.42 | 5,070.94 | 618,404 | 8.37 | 245,022 | 6.78 | 27.21 | 100 |
| 3 | 09-Jul | 988.00 | 1,085.20 | 982.00 | 1,085.10 | 1,055.96 | 9.98 | 4,999.98 | 1,047,376 | 14.17 | 461,934 | 12.78 | 48.78 | 189 |
| 4 | 08-Jul | 997.00 | 1,007.00 | 972.90 | 986.60 | 987.53 | -0.72 | 4,546.11 | 180,481 | 2.44 | 79,240 | 2.19 | 7.83 | 32 |
| 5 | 07-Jul | 1,021.00 | 1,024.70 | 983.10 | 993.80 | 995.97 | -2.53 | 4,579.29 | 265,296 | 3.59 | 129,667 | 3.59 | 12.91 | 53 |
| 6 | 04-Jul | 1,034.00 | 1,048.30 | 1,009.10 | 1,019.60 | 1,027.42 | -0.43 | 4,698.17 | 260,465 | 3.52 | 114,538 | 3.17 | 11.77 | 47 |
| 7 | 03-Jul | 999.80 | 1,094.00 | 996.00 | 1,024.00 | 1,051.29 | 2.91 | 4,718.00 | 1,207,444 | 16.34 | 352,138 | 9.74 | 37.02 | 144 |
| 8 | 02-Jul | 1,014.00 | 1,018.00 | 985.40 | 995.00 | 997.32 | -1.47 | 4,584.00 | 181,118 | 2.45 | 99,819 | 2.76 | 9.96 | 41 |
| 9 | 01-Jul | 1,007.20 | 1,042.00 | 1,005.00 | 1,009.80 | 1,025.36 | 0.82 | 4,653.01 | 376,911 | 5.10 | 133,436 | 3.69 | 13.68 | 55 |
| 10 | 30-Jun | 1,014.35 | 1,014.95 | 969.00 | 1,001.55 | 993.62 | -0.68 | 4,615.00 | 372,412 | 5.04 | 139,604 | 3.86 | 13.87 | 57 |
| 11 | 27-Jun | 1,000.00 | 1,042.20 | 993.15 | 1,008.45 | 1,018.43 | 1.56 | 4,646.79 | 458,096 | 6.20 | 187,123 | 5.18 | 19.06 | 77 |
| 12 | 26-Jun | 1,000.00 | 1,017.90 | 977.00 | 992.95 | 997.25 | -0.76 | 4,575.37 | 430,003 | 5.82 | 211,362 | 5.85 | 21.08 | 87 |
| 13 | 25-Jun | 975.00 | 1,040.00 | 974.95 | 1,000.55 | 1,011.19 | 3.91 | 4,610.39 | 1,163,119 | 15.74 | 437,076 | 12.09 | 44.20 | 179 |
| 14 | 24-Jun | 895.00 | 962.90 | 881.45 | 962.90 | 951.05 | 10.00 | 4,436.90 | 1,286,095 | 17.40 | 481,004 | 13.31 | 45.75 | 197 |
| 15 | 23-Jun | 858.85 | 902.00 | 843.10 | 875.40 | 882.72 | 1.64 | 4,033.72 | 420,473 | 5.69 | 198,036 | 5.48 | 17.48 | 81 |
| 16 | 20-Jun | 885.00 | 887.90 | 853.70 | 861.30 | 867.00 | -1.40 | 3,968.74 | 211,402 | 2.86 | 83,060 | 2.30 | 7.00 | 34 |
| 17 | 19-Jun | 922.00 | 935.00 | 864.10 | 873.55 | 888.23 | -6.17 | 4,025.19 | 362,752 | 4.91 | 187,374 | 5.18 | 16.64 | 77 |
| 18 | 18-Jun | 920.00 | 945.80 | 901.50 | 930.95 | 929.84 | 1.55 | 4,289.68 | 356,387 | 4.82 | 138,601 | 3.83 | 12.89 | 57 |
| 19 | 17-Jun | 938.65 | 964.95 | 910.00 | 916.70 | 937.46 | -1.87 | 4,224.02 | 481,155 | 6.51 | 215,736 | 5.97 | 20.22 | 88 |
| 20 | 16-Jun | 923.75 | 948.40 | 894.10 | 934.15 | 926.64 | 1.13 | 4,304.43 | 400,315 | 5.42 | 157,972 | 4.37 | 14.64 | 65 |
| 21 | 13-Jun | 865.00 | 940.00 | 865.00 | 923.75 | 920.86 | 1.56 | 4,256.50 | 542,938 | 7.35 | 234,745 | 6.49 | 21.62 | 96 |
| 22 | 12-Jun | 916.40 | 923.95 | 865.00 | 909.60 | 894.56 | 0.04 | 4,191.30 | 512,980 | 6.94 | 187,831 | 5.20 | 16.80 | 77 |
| 23 | 11-Jun | 877.00 | 930.00 | 867.05 | 909.25 | 907.56 | 5.36 | 4,189.69 | 793,902 | 10.74 | 387,684 | 10.73 | 35.18 | 159 |
| 24 | 10-Jun | 859.90 | 896.20 | 857.40 | 863.00 | 873.46 | 0.71 | 3,976.00 | 232,346 | 3.14 | 94,476 | 2.61 | 8.25 | 39 |
| 25 | 09-Jun | 851.30 | 870.00 | 836.00 | 856.90 | 857.40 | 1.22 | 3,948.47 | 202,503 | 2.74 | 84,714 | 2.34 | 7.26 | 35 |
| 26 | 06-Jun | 898.70 | 940.00 | 830.70 | 846.55 | 875.97 | -4.28 | 3,900.78 | 828,896 | 11.22 | 350,697 | 9.70 | 30.72 | 144 |
| 27 | 05-Jun | 848.00 | 884.85 | 847.95 | 884.40 | 882.19 | 4.94 | 4,075.19 | 451,282 | 6.11 | 247,790 | 6.86 | 21.86 | 102 |
| 28 | 04-Jun | 851.00 | 860.45 | 833.30 | 842.75 | 845.86 | -0.13 | 3,883.27 | 101,930 | 1.38 | 49,750 | 1.38 | 4.21 | 20 |
| 29 | 03-Jun | 865.00 | 868.95 | 823.80 | 843.85 | 840.41 | -2.32 | 3,888.34 | 213,385 | 2.89 | 79,894 | 2.21 | 6.71 | 33 |
| 30 | 02-Jun | 860.00 | 879.45 | 856.50 | 863.85 | 867.80 | 0.98 | 3,980.49 | 180,666 | 2.44 | 78,673 | 2.18 | 6.83 | 32 |
| 31 | 30-May | 826.70 | 863.85 | 818.00 | 855.45 | 853.01 | 3.97 | 3,941.79 | 294,716 | 3.99 | 124,017 | 3.43 | 10.58 | 51 |
| 32 | 29-May | 835.00 | 842.00 | 817.00 | 822.75 | 828.04 | -0.93 | 3,791.11 | 81,678 | 1.11 | 40,407 | 1.12 | 3.35 | 17 |
| 33 | 28-May | 819.25 | 844.00 | 819.00 | 830.50 | 829.34 | 1.88 | 3,826.82 | 162,353 | 2.20 | 69,671 | 1.93 | 5.78 | 29 |
| 34 | 27-May | 834.70 | 835.00 | 807.00 | 815.20 | 819.21 | -0.67 | 3,756.32 | 334,277 | 4.52 | 229,840 | 6.36 | 18.83 | 94 |
| 35 | 26-May | 784.95 | 820.70 | 769.25 | 820.70 | 801.73 | 5.00 | 3,781.67 | 199,073 | 2.69 | 96,624 | 2.67 | 7.75 | 40 |
| 36 | 23-May | 781.65 | 816.80 | 781.65 | 781.65 | 791.04 | -5.00 | 3,601.73 | 274,679 | 3.72 | 129,872 | 3.59 | 10.27 | 53 |
| 37 | 22-May | 852.75 | 853.00 | 822.75 | 822.75 | 829.29 | -5.00 | 3,791.11 | 219,536 | 2.97 | 134,124 | 3.71 | 11.12 | 55 |
| 38 | 21-May | 888.00 | 909.00 | 850.20 | 866.05 | 886.97 | 0.03 | 3,990.63 | 701,027 | 9.49 | 258,538 | 7.15 | 22.93 | 106 |
| 39 | 20-May | 870.00 | 894.95 | 850.55 | 865.75 | 875.51 | 0.75 | 3,989.25 | 596,879 | 8.08 | 241,384 | 6.68 | 21.13 | 99 |
| 40 | 19-May | 840.00 | 860.00 | 840.00 | 859.30 | 854.83 | 4.91 | 3,959.53 | 565,340 | 7.65 | 244,085 | 6.75 | 20.87 | 100 |
| 41 | 16-May | 784.70 | 819.05 | 761.95 | 819.05 | 799.42 | 5.00 | 3,774.06 | 367,773 | 4.98 | 182,463 | 5.05 | 14.59 | 75 |
| 42 | 15-May | 780.00 | 780.05 | 760.90 | 780.05 | 778.31 | 4.99 | 3,594.36 | 458,525 | 6.20 | 191,243 | 5.29 | 14.88 | 79 |
| 43 | 14-May | 721.90 | 742.95 | 721.00 | 742.95 | 738.64 | 5.00 | 3,423.40 | 175,288 | 2.37 | 118,554 | 3.28 | 8.76 | 49 |
| 44 | 13-May | 674.00 | 707.60 | 674.00 | 707.60 | 705.59 | 4.99 | 3,260.52 | 363,649 | 4.92 | 137,763 | 3.81 | 9.72 | 57 |
| 45 | 12-May | 665.80 | 673.95 | 660.25 | 673.95 | 672.69 | 4.99 | 3,105.46 | 117,887 | 1.60 | 73,248 | 2.03 | 4.93 | 30 |
| 46 | 09-May | 625.00 | 645.05 | 622.50 | 641.90 | 633.62 | 0.72 | 2,957.78 | 84,383 | 1.14 | 37,231 | 1.03 | 2.36 | 15 |
| 47 | 08-May | 659.80 | 668.75 | 626.80 | 637.30 | 652.12 | -2.58 | 2,936.59 | 87,970 | 1.19 | 42,047 | 1.16 | 2.74 | 17 |
| 48 | 07-May | 621.45 | 669.95 | 616.20 | 654.20 | 649.89 | 1.24 | 3,014.46 | 110,816 | 1.50 | 45,940 | 1.27 | 2.99 | 19 |
| 49 | 06-May | 679.50 | 687.65 | 644.40 | 646.20 | 666.38 | -4.73 | 2,977.60 | 117,501 | 1.59 | 68,112 | 1.88 | 4.54 | 28 |
| 50 | 05-May | 660.00 | 682.00 | 641.00 | 678.30 | 665.69 | 4.39 | 3,125.51 | 121,482 | 1.64 | 56,581 | 1.57 | 3.77 | 23 |
| 51 | 02-May | 654.80 | 677.10 | 641.55 | 649.75 | 660.97 | 0.75 | 2,993.95 | 166,402 | 2.25 | 67,550 | 1.87 | 4.46 | 28 |
| 52 | 30-Apr | 673.95 | 673.95 | 641.00 | 644.90 | 652.86 | -2.66 | 2,971.60 | 105,774 | 1.43 | 67,889 | 1.88 | 4.43 | 28 |
| 53 | 29-Apr | 685.00 | 688.85 | 660.00 | 662.55 | 671.08 | -2.46 | 3,052.93 | 73,899 | 1.00 | 46,200 | 1.28 | 3.10 | 19 |
| 54 | 28-Apr | 667.00 | 690.00 | 650.50 | 679.25 | 676.08 | 1.41 | 3,129.88 | 115,322 | 1.56 | 49,808 | 1.38 | 3.37 | 20 |
| 55 | 25-Apr | 708.20 | 713.20 | 667.70 | 669.80 | 675.58 | -4.70 | 3,086.34 | 161,179 | 2.18 | 91,631 | 2.53 | 6.19 | 38 |
| 56 | 24-Apr | 721.95 | 722.40 | 700.00 | 702.85 | 710.53 | -1.93 | 3,238.63 | 97,595 | 1.32 | 56,642 | 1.57 | 4.02 | 23 |
| 57 | 23-Apr | 744.95 | 747.40 | 709.45 | 716.70 | 723.80 | -1.94 | 3,302.45 | 98,892 | 1.34 | 52,668 | 1.46 | 3.81 | 22 |
| 58 | 22-Apr | 738.00 | 750.45 | 727.00 | 730.90 | 737.48 | -0.57 | 3,367.88 | 77,361 | 1.05 | 36,146 | 1.00 | 2.67 | 15 |
| 59 | 21-Apr | 723.75 | 753.00 | 714.55 | 735.10 | 738.43 | 2.50 | 3,387.23 | 229,874 | 3.11 | 84,594 | 2.34 | 6.25 | 35 |
| 60 | 17-Apr | 727.05 | 739.00 | 712.00 | 717.20 | 724.18 | -3.22 | 3,304.75 | 122,805 | 1.66 | 76,530 | 2.12 | 5.54 | 31 |
| 61 | 16-Apr | 746.00 | 756.30 | 735.20 | 741.10 | 743.08 | -0.58 | 3,414.88 | 223,899 | 3.03 | 133,732 | 3.70 | 9.94 | 55 |
| 62 | 15-Apr | 721.10 | 745.40 | 717.70 | 745.40 | 738.07 | 4.99 | 3,434.69 | 228,971 | 3.10 | 87,919 | 2.43 | 6.49 | 36 |
| 63 | 11-Apr | 717.00 | 722.00 | 682.75 | 709.95 | 707.75 | 2.59 | 3,271.35 | 188,974 | 2.56 | 89,858 | 2.49 | 6.36 | 37 |
| 64 | 09-Apr | 720.00 | 726.25 | 692.00 | 692.00 | 695.71 | -5.00 | 3,188.00 | 179,804 | 2.43 | 107,755 | 2.98 | 7.50 | 44 |
| 65 | 08-Apr | 760.00 | 760.00 | 720.30 | 728.40 | 732.69 | -0.40 | 3,356.36 | 175,456 | 2.37 | 103,034 | 2.85 | 7.55 | 42 |
| 66 | 07-Apr | 731.35 | 740.85 | 731.35 | 731.35 | 731.78 | -5.00 | 3,369.95 | 80,341 | 1.09 | 67,678 | 1.87 | 4.95 | 28 |
| 67 | 04-Apr | 810.00 | 810.00 | 769.85 | 769.85 | 776.65 | -5.00 | 3,547.36 | 241,075 | 3.26 | 125,209 | 3.46 | 9.72 | 51 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD