| Macro-sector: Information Technology | Band: 20 | High52 Price: 319.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 158.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 56,382,253 | Low52 Date: 07-Apr-2025 | SHP: 51.19 / 1.44 / 0.11 / 47.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 286.74 / 182.3 | Month: 226.55 / 171.51 | Week: 185.21 / 179.51 | Day: 180.73 / 178.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 180.34 | 180.73 | 178.00 | 178.20 | 179.02 | -1.57 | 1,004.73 | 140,737 | 1.45 | 78,425 | 2.05 | 1.40 | 29 |
| 2 | 10-Jul | 180.80 | 183.20 | 180.50 | 181.05 | 181.79 | -0.29 | 1,020.80 | 120,412 | 1.24 | 51,548 | 1.35 | 0.94 | 19 |
| 3 | 09-Jul | 177.90 | 183.40 | 177.40 | 181.58 | 180.26 | 1.99 | 1,023.79 | 184,857 | 1.91 | 65,742 | 1.72 | 1.19 | 25 |
| 4 | 08-Jul | 179.35 | 181.79 | 177.05 | 178.03 | 178.77 | -1.37 | 1,003.77 | 120,462 | 1.24 | 63,425 | 1.66 | 1.13 | 24 |
| 5 | 07-Jul | 180.96 | 182.50 | 178.80 | 180.50 | 180.48 | -0.46 | 1,017.70 | 96,954 | 1.00 | 40,053 | 1.05 | 0.72 | 15 |
| 6 | 04-Jul | 182.00 | 183.75 | 180.25 | 181.33 | 181.71 | -0.27 | 1,022.38 | 130,148 | 1.34 | 41,646 | 1.09 | 0.76 | 16 |
| 7 | 03-Jul | 179.75 | 183.98 | 179.75 | 181.83 | 181.89 | 0.58 | 1,025.20 | 112,243 | 1.16 | 38,269 | 1.00 | 0.70 | 14 |
| 8 | 02-Jul | 181.97 | 182.78 | 179.51 | 180.79 | 180.92 | -0.65 | 1,019.33 | 105,662 | 1.09 | 48,347 | 1.26 | 0.87 | 18 |
| 9 | 01-Jul | 182.22 | 183.99 | 181.64 | 181.97 | 182.61 | -0.14 | 1,025.99 | 112,440 | 1.16 | 48,979 | 1.28 | 0.89 | 18 |
| 10 | 30-Jun | 183.32 | 185.21 | 181.50 | 182.22 | 182.66 | -0.60 | 1,027.40 | 164,083 | 1.69 | 71,035 | 1.86 | 1.30 | 27 |
| 11 | 27-Jun | 185.27 | 187.01 | 182.89 | 183.32 | 184.98 | -1.05 | 1,033.60 | 145,294 | 1.50 | 66,485 | 1.74 | 1.23 | 25 |
| 12 | 26-Jun | 186.00 | 187.46 | 184.68 | 185.27 | 185.66 | 0.17 | 1,044.59 | 101,710 | 1.05 | 44,886 | 1.17 | 0.83 | 17 |
| 13 | 25-Jun | 182.99 | 185.40 | 181.06 | 184.96 | 183.66 | 2.09 | 1,042.85 | 155,007 | 1.60 | 68,421 | 1.79 | 1.26 | 26 |
| 14 | 24-Jun | 180.00 | 184.59 | 179.51 | 181.17 | 182.24 | 2.12 | 1,021.48 | 185,814 | 1.92 | 76,758 | 2.01 | 1.40 | 29 |
| 15 | 23-Jun | 176.00 | 179.00 | 176.00 | 177.41 | 177.19 | -0.79 | 1,000.28 | 160,315 | 1.65 | 74,722 | 1.95 | 1.32 | 28 |
| 16 | 20-Jun | 176.86 | 180.90 | 175.70 | 178.82 | 178.59 | 1.80 | 1,008.23 | 193,634 | 2.00 | 64,362 | 1.68 | 1.15 | 24 |
| 17 | 19-Jun | 180.48 | 181.87 | 175.01 | 175.65 | 177.77 | -2.68 | 990.35 | 188,482 | 1.94 | 83,430 | 2.18 | 1.48 | 31 |
| 18 | 18-Jun | 183.96 | 184.77 | 180.00 | 180.48 | 181.87 | -1.89 | 1,017.59 | 193,147 | 1.99 | 88,009 | 2.30 | 1.60 | 33 |
| 19 | 17-Jun | 185.31 | 188.60 | 182.10 | 183.96 | 185.64 | -0.73 | 1,037.21 | 156,241 | 1.61 | 70,930 | 1.85 | 1.32 | 27 |
| 20 | 16-Jun | 186.05 | 189.71 | 182.18 | 185.31 | 184.91 | -1.50 | 1,044.82 | 272,424 | 2.81 | 125,031 | 3.27 | 2.31 | 47 |
| 21 | 13-Jun | 186.10 | 189.95 | 185.25 | 188.14 | 188.04 | -1.06 | 1,060.78 | 267,757 | 2.76 | 128,495 | 3.36 | 2.42 | 48 |
| 22 | 12-Jun | 193.95 | 194.58 | 190.00 | 190.16 | 191.50 | -1.73 | 1,072.16 | 231,711 | 2.39 | 135,361 | 3.54 | 2.59 | 51 |
| 23 | 11-Jun | 194.72 | 197.79 | 192.15 | 193.50 | 195.03 | 0.24 | 1,091.00 | 269,979 | 2.78 | 112,781 | 2.95 | 2.20 | 42 |
| 24 | 10-Jun | 194.98 | 194.98 | 191.60 | 193.03 | 193.20 | 0.32 | 1,088.35 | 232,168 | 2.39 | 112,347 | 2.94 | 2.17 | 42 |
| 25 | 09-Jun | 192.79 | 196.24 | 192.00 | 192.42 | 193.94 | 0.30 | 1,084.91 | 352,205 | 3.63 | 181,365 | 4.74 | 3.52 | 68 |
| 26 | 06-Jun | 196.05 | 196.24 | 190.32 | 191.84 | 192.95 | -3.11 | 1,081.64 | 770,488 | 7.95 | 281,744 | 7.36 | 5.44 | 106 |
| 27 | 05-Jun | 198.00 | 201.34 | 196.40 | 197.99 | 199.09 | 0.30 | 1,116.31 | 246,871 | 2.55 | 111,264 | 2.91 | 2.22 | 42 |
| 28 | 04-Jun | 195.62 | 199.50 | 195.61 | 197.39 | 197.68 | 1.73 | 1,112.93 | 361,007 | 3.72 | 146,212 | 3.82 | 2.89 | 55 |
| 29 | 03-Jun | 200.62 | 204.10 | 192.50 | 194.03 | 195.89 | -3.28 | 1,093.98 | 707,881 | 7.30 | 349,140 | 9.12 | 6.84 | 131 |
| 30 | 02-Jun | 195.00 | 209.60 | 191.25 | 200.62 | 203.39 | -8.07 | 1,131.14 | 1,420,842 | 14.65 | 539,664 | 14.10 | 10.98 | 203 |
| 31 | 30-May | 221.20 | 226.55 | 210.15 | 218.24 | 218.97 | -0.91 | 1,230.49 | 684,070 | 7.06 | 212,924 | 5.56 | 4.66 | 80 |
| 32 | 29-May | 215.87 | 222.99 | 215.76 | 220.24 | 219.67 | 3.38 | 1,241.76 | 925,222 | 9.54 | 357,683 | 9.35 | 7.86 | 134 |
| 33 | 28-May | 198.29 | 216.00 | 198.29 | 213.04 | 210.73 | 7.44 | 1,201.17 | 1,318,429 | 13.60 | 423,893 | 11.08 | 8.93 | 159 |
| 34 | 27-May | 200.79 | 201.70 | 197.10 | 198.29 | 198.94 | -1.25 | 1,118.00 | 117,971 | 1.22 | 65,406 | 1.71 | 1.30 | 25 |
| 35 | 26-May | 201.05 | 204.99 | 199.60 | 200.79 | 202.10 | 0.67 | 1,132.10 | 330,563 | 3.41 | 150,746 | 3.94 | 3.05 | 57 |
| 36 | 23-May | 192.77 | 209.00 | 191.66 | 199.45 | 200.29 | 3.47 | 1,124.54 | 552,291 | 5.70 | 183,025 | 4.78 | 3.67 | 69 |
| 37 | 22-May | 196.00 | 196.69 | 190.17 | 192.77 | 193.20 | -1.68 | 1,086.88 | 156,701 | 1.62 | 74,860 | 1.96 | 1.45 | 28 |
| 38 | 21-May | 196.40 | 198.82 | 193.55 | 196.06 | 196.40 | -0.02 | 1,105.43 | 120,552 | 1.24 | 52,094 | 1.36 | 1.02 | 20 |
| 39 | 20-May | 203.90 | 204.40 | 195.02 | 196.10 | 198.21 | -3.05 | 1,105.66 | 174,454 | 1.80 | 74,004 | 1.93 | 1.47 | 28 |
| 40 | 19-May | 201.20 | 207.43 | 199.46 | 202.26 | 203.02 | 1.02 | 1,140.39 | 351,926 | 3.63 | 144,739 | 3.78 | 2.94 | 55 |
| 41 | 16-May | 200.47 | 202.40 | 197.70 | 200.21 | 200.19 | 0.32 | 1,128.83 | 201,182 | 2.08 | 97,620 | 2.55 | 1.95 | 37 |
| 42 | 15-May | 201.00 | 204.30 | 198.90 | 199.57 | 201.34 | -0.55 | 1,125.22 | 275,721 | 2.84 | 108,499 | 2.84 | 2.18 | 41 |
| 43 | 14-May | 190.10 | 201.80 | 190.10 | 200.68 | 197.48 | 5.65 | 1,131.48 | 371,441 | 3.83 | 161,798 | 4.23 | 3.20 | 61 |
| 44 | 13-May | 189.97 | 193.66 | 188.00 | 189.95 | 190.70 | -0.02 | 1,070.98 | 126,513 | 1.30 | 51,302 | 1.34 | 0.98 | 19 |
| 45 | 12-May | 185.99 | 192.00 | 184.00 | 189.98 | 187.53 | 7.24 | 1,071.15 | 239,270 | 2.47 | 112,536 | 2.94 | 2.11 | 42 |
| 46 | 09-May | 172.00 | 182.00 | 171.51 | 177.15 | 174.37 | -0.68 | 998.81 | 163,789 | 1.69 | 60,836 | 1.59 | 1.06 | 23 |
| 47 | 08-May | 181.31 | 184.50 | 175.55 | 178.37 | 181.14 | -0.83 | 1,005.69 | 124,460 | 1.28 | 44,740 | 1.17 | 0.81 | 17 |
| 48 | 07-May | 174.55 | 181.09 | 174.55 | 179.86 | 177.88 | 1.03 | 1,014.09 | 137,722 | 1.42 | 50,617 | 1.32 | 0.90 | 19 |
| 49 | 06-May | 186.50 | 187.33 | 176.99 | 178.03 | 181.21 | -3.58 | 1,003.77 | 151,452 | 1.56 | 62,844 | 1.64 | 1.14 | 24 |
| 50 | 05-May | 186.06 | 186.80 | 183.92 | 184.64 | 185.11 | -0.31 | 1,041.04 | 134,640 | 1.39 | 63,441 | 1.66 | 1.17 | 24 |
| 51 | 02-May | 185.00 | 188.39 | 183.78 | 185.21 | 185.97 | -0.23 | 1,044.26 | 153,848 | 1.59 | 59,757 | 1.56 | 1.11 | 23 |
| 52 | 30-Apr | 189.10 | 190.00 | 185.00 | 185.63 | 186.82 | -2.70 | 1,046.62 | 118,231 | 1.22 | 62,314 | 1.63 | 1.16 | 24 |
| 53 | 29-Apr | 192.00 | 195.05 | 189.46 | 190.79 | 192.08 | -0.52 | 1,075.72 | 151,860 | 1.57 | 66,065 | 1.73 | 1.27 | 25 |
| 54 | 28-Apr | 193.25 | 195.85 | 190.81 | 191.79 | 192.42 | -0.70 | 1,081.36 | 170,799 | 1.76 | 75,104 | 1.96 | 1.45 | 28 |
| 55 | 25-Apr | 204.33 | 205.90 | 192.11 | 193.14 | 196.01 | -5.48 | 1,088.97 | 355,737 | 3.67 | 139,475 | 3.64 | 2.73 | 53 |
| 56 | 24-Apr | 199.97 | 208.69 | 199.40 | 204.34 | 205.08 | 2.19 | 1,152.11 | 457,145 | 4.72 | 159,961 | 4.18 | 3.28 | 60 |
| 57 | 23-Apr | 198.00 | 203.75 | 197.90 | 199.97 | 200.49 | 1.80 | 1,127.48 | 333,816 | 3.44 | 114,356 | 2.99 | 2.29 | 43 |
| 58 | 22-Apr | 196.62 | 198.80 | 194.65 | 196.44 | 197.21 | 0.25 | 1,107.57 | 191,196 | 1.97 | 81,703 | 2.13 | 1.61 | 31 |
| 59 | 21-Apr | 192.14 | 198.59 | 191.11 | 195.95 | 195.07 | 1.98 | 1,104.81 | 251,540 | 2.59 | 94,309 | 2.46 | 1.84 | 36 |
| 60 | 17-Apr | 189.17 | 194.20 | 187.60 | 192.15 | 191.96 | 0.72 | 1,083.38 | 183,711 | 1.89 | 64,635 | 1.69 | 1.24 | 24 |
| 61 | 16-Apr | 190.50 | 193.21 | 189.42 | 190.77 | 191.42 | 0.71 | 1,075.60 | 121,001 | 1.25 | 47,693 | 1.25 | 0.91 | 18 |
| 62 | 15-Apr | 190.00 | 192.85 | 187.71 | 189.42 | 190.40 | 1.83 | 1,067.99 | 169,659 | 1.75 | 70,520 | 1.84 | 1.34 | 27 |
| 63 | 11-Apr | 187.00 | 187.50 | 184.04 | 186.02 | 185.63 | 3.59 | 1,048.82 | 174,826 | 1.80 | 61,341 | 1.60 | 1.14 | 23 |
| 64 | 09-Apr | 180.50 | 180.56 | 176.31 | 179.57 | 179.00 | -0.52 | 1,012.46 | 122,324 | 1.26 | 44,699 | 1.17 | 0.00 | 17 |
| 65 | 08-Apr | 179.95 | 183.65 | 176.01 | 180.50 | 179.10 | 3.81 | 1,017.70 | 168,363 | 1.74 | 52,362 | 1.37 | 0.94 | 20 |
| 66 | 07-Apr | 158.05 | 175.98 | 158.05 | 173.88 | 170.83 | -6.92 | 980.37 | 428,893 | 4.42 | 163,955 | 4.28 | 2.80 | 62 |
| 67 | 04-Apr | 194.55 | 194.74 | 183.54 | 186.81 | 187.01 | -4.07 | 1,053.28 | 337,782 | 3.48 | 165,438 | 4.32 | 3.09 | 62 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN