| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,130.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: | Low52 Price: 324.9 | Barrier: 1,008.0; Drift%: -9.49 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 46,078,537 | Low52 Date: 30-Aug-2024 | SHP: 45.63 / 2.2 / 0.01 / 52.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 992.25 / 591.25 | Month: 1,130.0 / 972.1 | Week: 965.0 / 907.0 | Day: 936.9 / 917.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 933.00 | 936.90 | 917.30 | 920.60 | 924.70 | -0.95 | 4,241.99 | 87,854 | 1.09 | 45,344 | 1.12 | 4.19 | 19 |
| 2 | 26-Aug | 944.40 | 959.00 | 921.20 | 929.40 | 938.88 | -2.32 | 4,282.54 | 80,616 | 1.00 | 41,855 | 1.04 | 3.93 | 17 |
| 3 | 25-Aug | 963.90 | 978.30 | 939.10 | 951.50 | 957.62 | -0.91 | 4,384.37 | 183,075 | 2.27 | 83,177 | 2.06 | 7.97 | 35 |
| 4 | 22-Aug | 976.00 | 994.80 | 956.70 | 960.20 | 974.37 | -2.06 | 4,424.46 | 183,702 | 2.28 | 118,438 | 2.93 | 11.54 | 49 |
| 5 | 21-Aug | 985.00 | 1,000.00 | 976.00 | 980.40 | 986.05 | -0.34 | 4,517.54 | 106,267 | 1.32 | 44,013 | 1.09 | 4.34 | 18 |
| 6 | 20-Aug | 1,000.80 | 1,004.70 | 978.00 | 983.70 | 990.66 | -1.25 | 4,532.75 | 96,427 | 1.20 | 47,880 | 1.18 | 4.74 | 20 |
| 7 | 19-Aug | 1,009.80 | 1,029.90 | 989.60 | 996.20 | 1,008.10 | -0.15 | 4,590.34 | 204,173 | 2.53 | 89,886 | 2.22 | 9.06 | 37 |
| 8 | 18-Aug | 940.00 | 1,017.50 | 927.70 | 997.70 | 978.55 | 7.27 | 4,597.26 | 312,841 | 3.88 | 119,732 | 2.96 | 11.72 | 50 |
| 9 | 14-Aug | 945.00 | 948.50 | 928.20 | 930.10 | 935.60 | -0.90 | 4,285.76 | 85,016 | 1.05 | 45,752 | 1.13 | 4.28 | 19 |
| 10 | 13-Aug | 959.90 | 964.90 | 924.20 | 938.50 | 937.17 | -0.81 | 4,324.47 | 125,257 | 1.55 | 60,618 | 1.50 | 5.68 | 25 |
| 11 | 12-Aug | 940.00 | 965.00 | 936.00 | 946.20 | 949.35 | 0.87 | 4,359.95 | 157,368 | 1.95 | 77,882 | 1.93 | 7.39 | 32 |
| 12 | 11-Aug | 921.80 | 946.40 | 907.00 | 938.00 | 933.92 | 2.70 | 4,322.00 | 182,295 | 2.26 | 88,441 | 2.19 | 8.26 | 36 |
| 13 | 08-Aug | 949.90 | 956.10 | 908.00 | 913.30 | 927.31 | -3.32 | 4,208.35 | 108,573 | 1.35 | 62,086 | 1.54 | 5.76 | 25 |
| 14 | 07-Aug | 940.00 | 962.10 | 922.30 | 944.70 | 941.61 | 0.28 | 4,353.04 | 165,086 | 2.05 | 73,845 | 1.83 | 6.95 | 30 |
| 15 | 06-Aug | 967.50 | 978.00 | 939.20 | 942.10 | 954.37 | -2.64 | 4,341.06 | 106,899 | 1.33 | 55,116 | 1.36 | 5.26 | 23 |
| 16 | 05-Aug | 994.60 | 1,008.00 | 959.50 | 967.60 | 978.44 | -2.70 | 4,458.56 | 106,082 | 1.32 | 53,860 | 1.33 | 5.27 | 22 |
| 17 | 04-Aug | 988.00 | 1,008.90 | 968.10 | 994.50 | 993.04 | 0.58 | 4,582.51 | 100,239 | 1.24 | 45,098 | 1.12 | 4.48 | 18 |
| 18 | 01-Aug | 1,010.00 | 1,029.80 | 981.00 | 988.80 | 1,009.31 | -2.18 | 4,556.25 | 113,710 | 1.41 | 54,967 | 1.36 | 5.55 | 23 |
| 19 | 31-Jul | 981.00 | 1,021.00 | 972.10 | 1,010.80 | 1,006.40 | 1.56 | 4,657.62 | 141,914 | 1.76 | 70,657 | 1.75 | 7.11 | 29 |
| 20 | 30-Jul | 1,013.00 | 1,023.90 | 993.00 | 995.30 | 1,004.95 | -2.04 | 4,586.20 | 87,559 | 1.09 | 52,820 | 1.31 | 5.31 | 22 |
| 21 | 29-Jul | 1,002.50 | 1,025.30 | 991.20 | 1,016.00 | 1,009.88 | 1.09 | 4,681.00 | 118,437 | 1.47 | 63,495 | 1.57 | 6.41 | 26 |
| 22 | 28-Jul | 1,056.90 | 1,056.90 | 997.10 | 1,005.00 | 1,018.95 | -3.66 | 4,630.00 | 181,539 | 2.25 | 95,678 | 2.37 | 9.75 | 39 |
| 23 | 25-Jul | 1,070.00 | 1,076.30 | 1,030.00 | 1,043.20 | 1,049.53 | -1.94 | 4,806.91 | 157,736 | 1.96 | 76,890 | 1.90 | 8.07 | 32 |
| 24 | 24-Jul | 1,084.00 | 1,111.70 | 1,059.60 | 1,063.80 | 1,085.83 | -1.77 | 4,901.83 | 212,041 | 2.63 | 92,725 | 2.29 | 10.07 | 38 |
| 25 | 23-Jul | 1,080.00 | 1,100.00 | 1,066.00 | 1,083.00 | 1,085.22 | 0.74 | 4,990.00 | 223,604 | 2.77 | 98,455 | 2.44 | 10.68 | 40 |
| 26 | 22-Jul | 1,083.00 | 1,087.70 | 1,061.10 | 1,075.00 | 1,076.53 | 0.53 | 4,953.00 | 138,489 | 1.72 | 53,827 | 1.33 | 5.79 | 22 |
| 27 | 21-Jul | 1,026.30 | 1,078.90 | 1,024.00 | 1,069.30 | 1,052.72 | 2.49 | 4,927.18 | 274,525 | 3.41 | 111,066 | 2.75 | 11.69 | 46 |
| 28 | 18-Jul | 1,062.00 | 1,074.00 | 1,023.70 | 1,043.30 | 1,044.67 | -1.33 | 4,807.37 | 183,428 | 2.28 | 70,274 | 1.74 | 7.34 | 29 |
| 29 | 17-Jul | 1,110.00 | 1,130.00 | 1,046.70 | 1,057.40 | 1,087.28 | -3.34 | 4,872.34 | 529,282 | 6.57 | 226,083 | 5.60 | 24.58 | 93 |
| 30 | 16-Jul | 1,073.50 | 1,106.90 | 1,065.60 | 1,093.90 | 1,089.11 | 1.90 | 5,040.53 | 222,796 | 2.76 | 99,071 | 2.45 | 10.79 | 41 |
| 31 | 15-Jul | 1,086.90 | 1,100.00 | 1,070.00 | 1,073.50 | 1,082.54 | -0.70 | 4,946.53 | 172,508 | 2.14 | 86,562 | 2.14 | 9.37 | 35 |
| 32 | 14-Jul | 1,065.00 | 1,098.00 | 1,053.00 | 1,081.10 | 1,074.62 | 0.18 | 4,981.55 | 298,397 | 3.70 | 123,783 | 3.06 | 13.30 | 51 |
| 33 | 11-Jul | 1,105.00 | 1,124.90 | 1,073.00 | 1,079.20 | 1,093.14 | -1.94 | 4,972.80 | 235,608 | 2.92 | 89,815 | 2.22 | 9.82 | 37 |
| 34 | 10-Jul | 1,096.00 | 1,130.00 | 1,085.50 | 1,100.50 | 1,110.37 | 1.42 | 5,070.94 | 618,404 | 7.67 | 245,022 | 6.06 | 27.21 | 100 |
| 35 | 09-Jul | 988.00 | 1,085.20 | 982.00 | 1,085.10 | 1,055.96 | 9.98 | 4,999.98 | 1,047,376 | 12.99 | 461,934 | 11.43 | 48.78 | 189 |
| 36 | 08-Jul | 997.00 | 1,007.00 | 972.90 | 986.60 | 987.53 | -0.72 | 4,546.11 | 180,481 | 2.24 | 79,240 | 1.96 | 7.83 | 32 |
| 37 | 07-Jul | 1,021.00 | 1,024.70 | 983.10 | 993.80 | 995.97 | -2.53 | 4,579.29 | 265,296 | 3.29 | 129,667 | 3.21 | 12.91 | 53 |
| 38 | 04-Jul | 1,034.00 | 1,048.30 | 1,009.10 | 1,019.60 | 1,027.42 | -0.43 | 4,698.17 | 260,465 | 3.23 | 114,538 | 2.83 | 11.77 | 47 |
| 39 | 03-Jul | 999.80 | 1,094.00 | 996.00 | 1,024.00 | 1,051.29 | 2.91 | 4,718.00 | 1,207,444 | 14.98 | 352,138 | 8.71 | 37.02 | 144 |
| 40 | 02-Jul | 1,014.00 | 1,018.00 | 985.40 | 995.00 | 997.32 | -1.47 | 4,584.00 | 181,118 | 2.25 | 99,819 | 2.47 | 9.96 | 41 |
| 41 | 01-Jul | 1,007.20 | 1,042.00 | 1,005.00 | 1,009.80 | 1,025.36 | 0.82 | 4,653.01 | 376,911 | 4.68 | 133,436 | 3.30 | 13.68 | 55 |
| 42 | 30-Jun | 1,014.35 | 1,014.95 | 969.00 | 1,001.55 | 993.62 | -0.68 | 4,615.00 | 372,412 | 4.62 | 139,604 | 3.45 | 13.87 | 57 |
| 43 | 27-Jun | 1,000.00 | 1,042.20 | 993.15 | 1,008.45 | 1,018.43 | 1.56 | 4,646.79 | 458,096 | 5.68 | 187,123 | 4.63 | 19.06 | 77 |
| 44 | 26-Jun | 1,000.00 | 1,017.90 | 977.00 | 992.95 | 997.25 | -0.76 | 4,575.37 | 430,003 | 5.33 | 211,362 | 5.23 | 21.08 | 87 |
| 45 | 25-Jun | 975.00 | 1,040.00 | 974.95 | 1,000.55 | 1,011.19 | 3.91 | 4,610.39 | 1,163,119 | 14.43 | 437,076 | 10.82 | 44.20 | 179 |
| 46 | 24-Jun | 895.00 | 962.90 | 881.45 | 962.90 | 951.05 | 10.00 | 4,436.90 | 1,286,095 | 15.95 | 481,004 | 11.90 | 45.75 | 197 |
| 47 | 23-Jun | 858.85 | 902.00 | 843.10 | 875.40 | 882.72 | 1.64 | 4,033.72 | 420,473 | 5.22 | 198,036 | 4.90 | 17.48 | 81 |
| 48 | 20-Jun | 885.00 | 887.90 | 853.70 | 861.30 | 867.00 | -1.40 | 3,968.74 | 211,402 | 2.62 | 83,060 | 2.06 | 7.00 | 34 |
| 49 | 19-Jun | 922.00 | 935.00 | 864.10 | 873.55 | 888.23 | -6.17 | 4,025.19 | 362,752 | 4.50 | 187,374 | 4.64 | 16.64 | 77 |
| 50 | 18-Jun | 920.00 | 945.80 | 901.50 | 930.95 | 929.84 | 1.55 | 4,289.68 | 356,387 | 4.42 | 138,601 | 3.43 | 12.89 | 57 |
| 51 | 17-Jun | 938.65 | 964.95 | 910.00 | 916.70 | 937.46 | -1.87 | 4,224.02 | 481,155 | 5.97 | 215,736 | 5.34 | 20.22 | 88 |
| 52 | 16-Jun | 923.75 | 948.40 | 894.10 | 934.15 | 926.64 | 1.13 | 4,304.43 | 400,315 | 4.97 | 157,972 | 3.91 | 14.64 | 65 |
| 53 | 13-Jun | 865.00 | 940.00 | 865.00 | 923.75 | 920.86 | 1.56 | 4,256.50 | 542,938 | 6.73 | 234,745 | 5.81 | 21.62 | 96 |
| 54 | 12-Jun | 916.40 | 923.95 | 865.00 | 909.60 | 894.56 | 0.04 | 4,191.30 | 512,980 | 6.36 | 187,831 | 4.65 | 16.80 | 77 |
| 55 | 11-Jun | 877.00 | 930.00 | 867.05 | 909.25 | 907.56 | 5.36 | 4,189.69 | 793,902 | 9.85 | 387,684 | 9.59 | 35.18 | 159 |
| 56 | 10-Jun | 859.90 | 896.20 | 857.40 | 863.00 | 873.46 | 0.71 | 3,976.00 | 232,346 | 2.88 | 94,476 | 2.34 | 8.25 | 39 |
| 57 | 09-Jun | 851.30 | 870.00 | 836.00 | 856.90 | 857.40 | 1.22 | 3,948.47 | 202,503 | 2.51 | 84,714 | 2.10 | 7.26 | 35 |
| 58 | 06-Jun | 898.70 | 940.00 | 830.70 | 846.55 | 875.97 | -4.28 | 3,900.78 | 828,896 | 10.28 | 350,697 | 8.68 | 30.72 | 144 |
| 59 | 05-Jun | 848.00 | 884.85 | 847.95 | 884.40 | 882.19 | 4.94 | 4,075.19 | 451,282 | 5.60 | 247,790 | 6.13 | 21.86 | 102 |
| 60 | 04-Jun | 851.00 | 860.45 | 833.30 | 842.75 | 845.86 | -0.13 | 3,883.27 | 101,930 | 1.26 | 49,750 | 1.23 | 4.21 | 20 |
| 61 | 03-Jun | 865.00 | 868.95 | 823.80 | 843.85 | 840.41 | -2.32 | 3,888.34 | 213,385 | 2.65 | 79,894 | 1.98 | 6.71 | 33 |
| 62 | 02-Jun | 860.00 | 879.45 | 856.50 | 863.85 | 867.80 | 0.98 | 3,980.49 | 180,666 | 2.24 | 78,673 | 1.95 | 6.83 | 32 |
| 63 | 30-May | 826.70 | 863.85 | 818.00 | 855.45 | 853.01 | 3.97 | 3,941.79 | 294,716 | 3.66 | 124,017 | 3.07 | 10.58 | 51 |
| 64 | 29-May | 835.00 | 842.00 | 817.00 | 822.75 | 828.04 | -0.93 | 3,791.11 | 81,678 | 1.01 | 40,407 | 1.00 | 3.35 | 17 |
| 65 | 28-May | 819.25 | 844.00 | 819.00 | 830.50 | 829.34 | 1.88 | 3,826.82 | 162,353 | 2.01 | 69,671 | 1.72 | 5.78 | 29 |
| 66 | 27-May | 834.70 | 835.00 | 807.00 | 815.20 | 819.21 | -0.67 | 3,756.32 | 334,277 | 4.15 | 229,840 | 5.69 | 18.83 | 94 |
| 67 | 26-May | 784.95 | 820.70 | 769.25 | 820.70 | 801.73 | 5.00 | 3,781.67 | 199,073 | 2.47 | 96,624 | 2.39 | 7.75 | 40 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD