| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,619.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 1,218.5 | Barrier: 1,385.0; Drift%: -3.22 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,926,261 | Low52 Date: 07-Apr-2025 | SHP: 74.66 / 0.26 / 0.33 / 24.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,582.95 / 1,240.25 | Month: 1,525.0 / 1,369.9 | Week: 1,428.9 / 1,379.1 | Day: 1,350.0 / 1,324.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,324.00 | 1,350.00 | 1,324.00 | 1,341.80 | 1,340.27 | 0.97 | 2,002.81 | 10,195 | 2.58 | 5,862 | 2.77 | 0.79 | 16 |
| 2 | 11-Nov | 1,328.10 | 1,336.00 | 1,323.90 | 1,328.90 | 1,328.94 | -0.56 | 1,983.55 | 7,303 | 1.85 | 3,988 | 1.88 | 0.53 | 12 |
| 3 | 10-Nov | 1,329.30 | 1,339.00 | 1,322.90 | 1,336.40 | 1,329.84 | 0.41 | 1,994.75 | 7,861 | 1.99 | 4,151 | 1.96 | 0.55 | 12 |
| 4 | 07-Nov | 1,345.00 | 1,349.00 | 1,328.10 | 1,331.00 | 1,333.68 | -1.48 | 1,986.00 | 16,444 | 4.16 | 10,538 | 4.98 | 1.41 | 31 |
| 5 | 06-Nov | 1,385.00 | 1,385.00 | 1,345.00 | 1,351.00 | 1,355.48 | -2.56 | 2,016.00 | 18,375 | 4.65 | 10,435 | 4.93 | 1.41 | 31 |
| 6 | 04-Nov | 1,398.00 | 1,398.20 | 1,384.00 | 1,386.50 | 1,387.43 | -0.34 | 2,069.53 | 8,214 | 2.08 | 5,832 | 2.75 | 0.81 | 17 |
| 7 | 03-Nov | 1,385.00 | 1,394.10 | 1,383.00 | 1,391.20 | 1,388.35 | 0.17 | 2,076.54 | 8,059 | 2.04 | 5,158 | 2.44 | 0.72 | 15 |
| 8 | 31-Oct | 1,389.80 | 1,396.90 | 1,379.10 | 1,388.90 | 1,386.20 | 0.11 | 2,073.11 | 15,782 | 3.99 | 6,179 | 2.92 | 0.86 | 18 |
| 9 | 30-Oct | 1,396.50 | 1,398.80 | 1,380.00 | 1,387.40 | 1,388.54 | -0.65 | 2,070.87 | 10,141 | 2.57 | 5,785 | 2.73 | 0.80 | 17 |
| 10 | 29-Oct | 1,380.00 | 1,402.00 | 1,380.00 | 1,396.50 | 1,391.94 | 0.95 | 2,084.45 | 8,397 | 2.13 | 5,054 | 2.39 | 0.70 | 15 |
| 11 | 28-Oct | 1,395.00 | 1,397.00 | 1,380.00 | 1,383.30 | 1,383.30 | -0.31 | 2,064.75 | 14,175 | 3.59 | 7,150 | 3.38 | 0.99 | 21 |
| 12 | 27-Oct | 1,423.20 | 1,428.90 | 1,384.70 | 1,387.60 | 1,395.37 | -2.94 | 2,071.17 | 43,601 | 11.04 | 21,432 | 10.12 | 2.99 | 63 |
| 13 | 24-Oct | 1,434.40 | 1,448.00 | 1,412.90 | 1,429.60 | 1,429.78 | -4.66 | 2,133.86 | 65,420 | 16.56 | 26,775 | 12.64 | 3.83 | 79 |
| 14 | 23-Oct | 1,520.00 | 1,520.00 | 1,496.00 | 1,499.50 | 1,500.48 | -0.02 | 2,238.19 | 117,660 | 29.78 | 78,210 | 36.93 | 11.74 | 231 |
| 15 | 21-Oct | 1,507.00 | 1,527.00 | 1,492.00 | 1,499.80 | 1,501.57 | -0.01 | 2,238.64 | 44,395 | 11.24 | 31,546 | 14.89 | 4.74 | 93 |
| 16 | 20-Oct | 1,507.00 | 1,508.50 | 1,496.50 | 1,499.90 | 1,499.44 | 0.01 | 2,238.79 | 42,025 | 10.64 | 27,096 | 12.79 | 4.06 | 80 |
| 17 | 17-Oct | 1,507.00 | 1,510.00 | 1,496.20 | 1,499.70 | 1,500.47 | -0.11 | 2,238.49 | 20,993 | 5.31 | 13,665 | 6.45 | 2.05 | 40 |
| 18 | 16-Oct | 1,509.30 | 1,509.40 | 1,497.10 | 1,501.40 | 1,500.51 | 0.13 | 2,241.03 | 20,431 | 5.17 | 13,243 | 6.25 | 1.99 | 39 |
| 19 | 15-Oct | 1,500.20 | 1,503.90 | 1,493.10 | 1,499.40 | 1,499.20 | 0.05 | 2,238.04 | 20,050 | 5.07 | 11,988 | 5.66 | 1.80 | 35 |
| 20 | 14-Oct | 1,500.00 | 1,501.90 | 1,493.50 | 1,498.70 | 1,497.61 | 0.17 | 2,237.00 | 20,411 | 5.17 | 13,757 | 6.50 | 2.06 | 41 |
| 21 | 13-Oct | 1,500.00 | 1,502.00 | 1,466.00 | 1,496.10 | 1,492.07 | -0.27 | 2,233.12 | 19,813 | 5.01 | 11,454 | 5.41 | 1.71 | 34 |
| 22 | 10-Oct | 1,504.00 | 1,508.90 | 1,497.00 | 1,500.20 | 1,500.55 | 0.06 | 2,239.24 | 31,039 | 7.86 | 22,444 | 10.60 | 3.37 | 66 |
| 23 | 09-Oct | 1,509.00 | 1,509.00 | 1,495.00 | 1,499.30 | 1,500.22 | 0.20 | 2,237.89 | 21,450 | 5.43 | 14,164 | 6.69 | 2.12 | 42 |
| 24 | 08-Oct | 1,499.60 | 1,508.10 | 1,492.40 | 1,496.30 | 1,498.78 | -0.22 | 2,233.42 | 17,826 | 4.51 | 10,663 | 5.03 | 1.60 | 32 |
| 25 | 07-Oct | 1,510.00 | 1,512.40 | 1,495.00 | 1,499.60 | 1,500.14 | 0.01 | 2,238.34 | 21,775 | 5.51 | 15,434 | 7.29 | 2.32 | 46 |
| 26 | 06-Oct | 1,519.50 | 1,525.00 | 1,496.00 | 1,499.40 | 1,504.75 | -0.04 | 2,238.04 | 40,906 | 10.35 | 26,326 | 12.43 | 3.96 | 78 |
| 27 | 03-Oct | 1,495.00 | 1,509.90 | 1,490.10 | 1,500.00 | 1,500.18 | 0.96 | 2,238.00 | 37,221 | 9.42 | 24,597 | 11.61 | 3.69 | 73 |
| 28 | 01-Oct | 1,481.20 | 1,489.70 | 1,473.10 | 1,485.70 | 1,483.61 | 0.99 | 2,217.59 | 13,108 | 3.32 | 7,039 | 3.32 | 1.04 | 21 |
| 29 | 30-Sep | 1,460.00 | 1,474.50 | 1,460.00 | 1,471.20 | 1,468.20 | 0.86 | 2,195.95 | 7,164 | 1.81 | 4,360 | 2.06 | 0.64 | 13 |
| 30 | 29-Sep | 1,479.00 | 1,479.00 | 1,455.10 | 1,458.60 | 1,465.25 | 0.43 | 2,177.14 | 11,812 | 2.99 | 6,485 | 3.06 | 0.95 | 19 |
| 31 | 26-Sep | 1,495.00 | 1,496.90 | 1,444.00 | 1,452.40 | 1,462.83 | -2.37 | 2,167.89 | 26,094 | 6.60 | 12,426 | 5.87 | 1.82 | 37 |
| 32 | 25-Sep | 1,496.10 | 1,502.70 | 1,485.70 | 1,487.60 | 1,491.60 | -0.05 | 2,220.43 | 9,951 | 2.52 | 5,908 | 2.79 | 0.88 | 17 |
| 33 | 24-Sep | 1,495.00 | 1,499.00 | 1,483.00 | 1,488.30 | 1,488.59 | -0.45 | 2,221.48 | 13,319 | 3.37 | 6,806 | 3.21 | 1.01 | 20 |
| 34 | 23-Sep | 1,509.90 | 1,515.70 | 1,484.00 | 1,495.00 | 1,492.87 | -0.24 | 2,231.00 | 24,322 | 6.16 | 11,972 | 5.65 | 1.79 | 35 |
| 35 | 22-Sep | 1,499.90 | 1,525.00 | 1,481.10 | 1,498.60 | 1,502.11 | 0.54 | 2,236.85 | 56,921 | 14.41 | 33,968 | 16.04 | 5.10 | 100 |
| 36 | 19-Sep | 1,469.90 | 1,518.00 | 1,464.00 | 1,490.50 | 1,493.93 | 1.87 | 2,224.76 | 51,360 | 13.00 | 27,209 | 12.85 | 4.06 | 80 |
| 37 | 18-Sep | 1,469.50 | 1,475.00 | 1,448.00 | 1,463.10 | 1,459.65 | 0.81 | 2,183.86 | 9,408 | 2.38 | 5,162 | 2.44 | 0.75 | 15 |
| 38 | 17-Sep | 1,460.00 | 1,475.90 | 1,446.00 | 1,451.40 | 1,457.88 | -0.43 | 2,166.40 | 11,887 | 3.01 | 7,693 | 3.63 | 1.12 | 23 |
| 39 | 16-Sep | 1,432.00 | 1,479.80 | 1,424.10 | 1,457.60 | 1,452.06 | 3.24 | 2,175.65 | 41,345 | 10.46 | 20,059 | 9.47 | 2.91 | 59 |
| 40 | 15-Sep | 1,409.50 | 1,430.00 | 1,408.30 | 1,411.90 | 1,416.78 | -0.28 | 2,107.44 | 11,543 | 2.92 | 7,159 | 3.38 | 1.01 | 21 |
| 41 | 12-Sep | 1,426.30 | 1,426.30 | 1,410.20 | 1,415.80 | 1,417.33 | -0.21 | 2,113.26 | 3,950 | 1.00 | 2,381 | 1.12 | 0.34 | 7 |
| 42 | 11-Sep | 1,411.00 | 1,429.00 | 1,411.00 | 1,418.80 | 1,421.68 | 0.65 | 2,117.74 | 9,340 | 2.36 | 5,127 | 2.42 | 0.73 | 15 |
| 43 | 10-Sep | 1,413.40 | 1,425.00 | 1,405.10 | 1,409.70 | 1,415.03 | 0.38 | 2,104.16 | 8,943 | 2.26 | 4,853 | 2.29 | 0.69 | 14 |
| 44 | 09-Sep | 1,403.70 | 1,417.90 | 1,401.40 | 1,404.30 | 1,408.87 | 0.28 | 2,096.09 | 5,115 | 1.29 | 3,256 | 1.54 | 0.46 | 10 |
| 45 | 08-Sep | 1,402.00 | 1,420.00 | 1,369.90 | 1,400.40 | 1,396.74 | -0.04 | 2,090.27 | 17,488 | 4.43 | 9,496 | 4.48 | 1.33 | 28 |
| 46 | 05-Sep | 1,406.00 | 1,418.90 | 1,390.20 | 1,400.90 | 1,400.20 | -0.29 | 2,091.02 | 11,568 | 2.93 | 6,390 | 3.02 | 0.89 | 19 |
| 47 | 04-Sep | 1,418.00 | 1,429.00 | 1,403.00 | 1,405.00 | 1,411.21 | 0.20 | 2,097.00 | 6,005 | 1.52 | 3,761 | 1.78 | 0.53 | 11 |
| 48 | 03-Sep | 1,406.40 | 1,422.90 | 1,398.00 | 1,402.20 | 1,408.08 | -0.30 | 2,092.96 | 6,418 | 1.62 | 3,796 | 1.79 | 0.53 | 11 |
| 49 | 02-Sep | 1,425.00 | 1,430.00 | 1,399.10 | 1,406.40 | 1,408.00 | -0.07 | 2,099.23 | 10,808 | 2.74 | 6,186 | 2.92 | 0.00 | 18 |
| 50 | 01-Sep | 1,416.00 | 1,434.00 | 1,398.80 | 1,407.40 | 1,414.17 | 0.64 | 2,100.72 | 9,219 | 2.33 | 4,180 | 1.97 | 0.59 | 12 |
| 51 | 29-Aug | 1,393.00 | 1,411.20 | 1,390.10 | 1,398.40 | 1,400.09 | -0.03 | 2,087.29 | 109,451 | 27.70 | 105,370 | 49.75 | 14.75 | 312 |
| 52 | 28-Aug | 1,405.60 | 1,413.80 | 1,391.30 | 1,398.80 | 1,402.86 | -0.96 | 2,087.89 | 5,942 | 1.50 | 3,148 | 1.49 | 0.44 | 9 |
| 53 | 26-Aug | 1,430.00 | 1,444.70 | 1,402.10 | 1,412.30 | 1,419.30 | -1.41 | 2,108.04 | 6,313 | 1.60 | 4,025 | 1.90 | 0.57 | 12 |
| 54 | 25-Aug | 1,423.80 | 1,460.00 | 1,408.10 | 1,432.50 | 1,439.70 | 1.62 | 2,138.19 | 16,719 | 4.23 | 9,609 | 4.54 | 1.38 | 28 |
| 55 | 22-Aug | 1,431.10 | 1,431.10 | 1,406.40 | 1,409.70 | 1,415.71 | -1.03 | 2,104.16 | 4,635 | 1.17 | 3,085 | 1.46 | 0.44 | 9 |
| 56 | 21-Aug | 1,428.60 | 1,431.10 | 1,418.00 | 1,424.40 | 1,424.88 | 0.69 | 2,126.10 | 4,953 | 1.25 | 3,282 | 1.55 | 0.47 | 10 |
| 57 | 20-Aug | 1,415.00 | 1,420.00 | 1,405.80 | 1,414.60 | 1,413.33 | 0.70 | 2,111.47 | 5,764 | 1.46 | 3,916 | 1.85 | 0.55 | 12 |
| 58 | 19-Aug | 1,392.30 | 1,425.00 | 1,392.30 | 1,404.70 | 1,401.21 | 0.89 | 2,096.69 | 82,213 | 20.81 | 75,683 | 35.73 | 10.60 | 224 |
| 59 | 18-Aug | 1,396.90 | 1,411.80 | 1,385.00 | 1,392.30 | 1,394.91 | -0.32 | 2,078.18 | 6,997 | 1.77 | 4,015 | 1.90 | 0.56 | 12 |
| 60 | 14-Aug | 1,392.50 | 1,401.50 | 1,386.00 | 1,396.70 | 1,394.99 | 0.30 | 2,084.75 | 6,044 | 1.53 | 4,117 | 1.94 | 0.57 | 12 |
| 61 | 13-Aug | 1,376.30 | 1,403.20 | 1,376.30 | 1,392.50 | 1,395.88 | 0.45 | 2,078.48 | 3,992 | 1.01 | 2,196 | 1.04 | 0.31 | 6 |
| 62 | 12-Aug | 1,398.40 | 1,398.40 | 1,382.00 | 1,386.30 | 1,391.85 | 0.06 | 2,069.23 | 4,430 | 1.12 | 3,311 | 1.56 | 0.46 | 10 |
| 63 | 11-Aug | 1,394.00 | 1,408.00 | 1,380.10 | 1,385.40 | 1,394.32 | -0.62 | 2,067.88 | 7,130 | 1.80 | 4,670 | 2.20 | 0.65 | 14 |
| 64 | 08-Aug | 1,381.60 | 1,400.00 | 1,376.60 | 1,394.00 | 1,392.38 | 0.90 | 2,080.00 | 4,061 | 1.03 | 2,117 | 1.00 | 0.29 | 6 |
| 65 | 07-Aug | 1,392.20 | 1,399.00 | 1,370.10 | 1,381.60 | 1,379.12 | -0.85 | 2,062.21 | 8,235 | 2.08 | 4,784 | 2.26 | 0.66 | 14 |
| 66 | 06-Aug | 1,394.90 | 1,401.30 | 1,381.10 | 1,393.40 | 1,390.54 | 0.39 | 2,079.83 | 5,131 | 1.30 | 3,228 | 1.52 | 0.45 | 10 |
| 67 | 05-Aug | 1,401.40 | 1,425.00 | 1,384.00 | 1,388.00 | 1,392.16 | -0.96 | 2,071.00 | 6,527 | 1.65 | 3,089 | 1.46 | 0.43 | 9 |
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 YUDIZ MICROPRO HEXT