| 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: 147.61 | Barrier: 160.11; Drift%: -0.81 |
| Basic Industry: IT Enabled Services | Total Equity: 56,382,253 | Low52 Date: 04-Aug-2025 | SHP: 51.19 / 1.29 / 0.0 / 47.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 286.74 / 182.3 | Month: 187.85 / 158.13 | Week: 167.5 / 160.1 | Day: 160.0 / 153.81 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 157.47 | 160.00 | 153.81 | 158.82 | 157.17 | 0.93 | 895.46 | 175,203 | 2.60 | 105,280 | 3.29 | 1.65 | 39 |
| 2 | 26-Aug | 159.45 | 160.04 | 156.16 | 157.35 | 157.89 | -1.47 | 887.17 | 131,702 | 1.95 | 77,865 | 2.44 | 1.23 | 29 |
| 3 | 25-Aug | 158.40 | 161.39 | 157.49 | 159.69 | 159.93 | 1.69 | 900.37 | 147,783 | 2.19 | 64,023 | 2.00 | 1.02 | 24 |
| 4 | 22-Aug | 156.20 | 158.46 | 156.00 | 157.04 | 157.09 | 0.10 | 885.43 | 118,591 | 1.76 | 63,659 | 1.99 | 1.00 | 24 |
| 5 | 21-Aug | 161.65 | 161.81 | 156.10 | 156.89 | 158.96 | -1.97 | 884.58 | 199,866 | 2.96 | 110,075 | 3.44 | 1.75 | 41 |
| 6 | 20-Aug | 158.48 | 163.91 | 158.48 | 160.04 | 161.08 | 0.98 | 902.34 | 270,136 | 4.00 | 111,776 | 3.50 | 1.80 | 42 |
| 7 | 19-Aug | 160.03 | 160.03 | 156.34 | 158.48 | 158.14 | -0.97 | 893.55 | 162,425 | 2.41 | 85,204 | 2.66 | 1.35 | 32 |
| 8 | 18-Aug | 164.00 | 164.00 | 158.40 | 160.04 | 160.28 | -0.39 | 902.34 | 134,062 | 1.99 | 67,583 | 2.11 | 1.08 | 25 |
| 9 | 14-Aug | 162.00 | 162.71 | 160.10 | 160.67 | 161.43 | -0.54 | 905.89 | 95,881 | 1.42 | 42,624 | 1.33 | 0.69 | 16 |
| 10 | 13-Aug | 163.62 | 166.10 | 161.00 | 161.54 | 163.03 | -1.25 | 910.80 | 124,170 | 1.84 | 65,324 | 2.04 | 1.06 | 24 |
| 11 | 12-Aug | 161.60 | 167.50 | 161.21 | 163.58 | 164.45 | 1.18 | 922.30 | 209,421 | 3.10 | 81,659 | 2.55 | 1.34 | 30 |
| 12 | 11-Aug | 165.49 | 166.00 | 161.10 | 161.68 | 163.01 | -2.30 | 911.59 | 153,669 | 2.28 | 58,813 | 1.84 | 0.96 | 22 |
| 13 | 08-Aug | 171.10 | 171.31 | 164.00 | 165.49 | 167.46 | -3.28 | 933.07 | 173,936 | 2.58 | 67,177 | 2.10 | 1.12 | 25 |
| 14 | 07-Aug | 174.52 | 175.59 | 169.00 | 171.10 | 171.93 | -1.97 | 964.70 | 518,613 | 7.69 | 99,033 | 3.10 | 1.70 | 37 |
| 15 | 06-Aug | 175.99 | 184.30 | 170.20 | 174.53 | 178.40 | 0.76 | 984.04 | 2,686,687 | 39.82 | 347,870 | 10.88 | 6.21 | 131 |
| 16 | 05-Aug | 155.72 | 180.80 | 154.30 | 173.21 | 167.38 | 11.23 | 976.60 | 758,437 | 11.24 | 168,160 | 5.26 | 2.81 | 63 |
| 17 | 04-Aug | 157.35 | 158.49 | 147.61 | 155.72 | 152.34 | -1.04 | 877.98 | 564,241 | 8.36 | 261,975 | 8.19 | 3.99 | 98 |
| 18 | 01-Aug | 158.50 | 160.11 | 156.00 | 157.35 | 158.20 | -0.80 | 887.17 | 127,608 | 1.89 | 69,287 | 2.17 | 1.10 | 26 |
| 19 | 31-Jul | 160.00 | 162.70 | 158.13 | 158.62 | 159.80 | -2.00 | 894.34 | 165,768 | 2.46 | 84,407 | 2.64 | 1.35 | 32 |
| 20 | 30-Jul | 165.60 | 166.11 | 161.00 | 161.86 | 163.53 | -1.77 | 912.60 | 103,778 | 1.54 | 46,356 | 1.45 | 0.76 | 17 |
| 21 | 29-Jul | 162.08 | 165.50 | 160.65 | 164.77 | 163.53 | 1.66 | 929.01 | 145,630 | 2.16 | 62,489 | 1.95 | 1.02 | 23 |
| 22 | 28-Jul | 171.74 | 171.74 | 161.10 | 162.08 | 165.76 | -5.62 | 913.84 | 221,445 | 3.28 | 111,733 | 3.49 | 1.85 | 42 |
| 23 | 25-Jul | 176.68 | 176.68 | 170.00 | 171.74 | 173.48 | -2.88 | 968.31 | 116,308 | 1.72 | 63,815 | 2.00 | 1.11 | 24 |
| 24 | 24-Jul | 177.58 | 179.51 | 176.50 | 176.83 | 177.63 | -0.42 | 997.01 | 72,210 | 1.07 | 31,976 | 1.00 | 0.57 | 12 |
| 25 | 23-Jul | 178.30 | 179.00 | 176.50 | 177.58 | 177.61 | -0.40 | 1,001.24 | 67,463 | 1.00 | 33,969 | 1.06 | 0.60 | 13 |
| 26 | 22-Jul | 178.00 | 180.88 | 178.00 | 178.30 | 178.92 | -0.20 | 1,005.30 | 80,607 | 1.19 | 32,019 | 1.00 | 0.57 | 12 |
| 27 | 21-Jul | 180.20 | 180.20 | 177.81 | 178.65 | 178.79 | -0.86 | 1,007.27 | 96,461 | 1.43 | 50,443 | 1.58 | 0.90 | 19 |
| 28 | 18-Jul | 179.48 | 181.56 | 179.00 | 180.20 | 180.05 | 0.41 | 1,016.01 | 89,965 | 1.33 | 38,082 | 1.19 | 0.69 | 14 |
| 29 | 17-Jul | 181.31 | 181.94 | 179.15 | 179.47 | 179.94 | -1.01 | 1,011.89 | 122,784 | 1.82 | 61,997 | 1.94 | 1.12 | 23 |
| 30 | 16-Jul | 182.83 | 184.41 | 180.95 | 181.31 | 181.96 | -0.83 | 1,022.27 | 99,785 | 1.48 | 56,012 | 1.75 | 1.02 | 21 |
| 31 | 15-Jul | 183.70 | 185.98 | 182.16 | 182.83 | 183.86 | -0.53 | 1,030.84 | 91,970 | 1.36 | 40,656 | 1.27 | 0.75 | 15 |
| 32 | 14-Jul | 179.19 | 187.85 | 179.09 | 183.80 | 185.08 | 3.14 | 1,036.31 | 440,097 | 6.52 | 134,812 | 4.22 | 2.50 | 51 |
| 33 | 11-Jul | 180.34 | 180.73 | 178.00 | 178.20 | 179.02 | -1.57 | 1,004.73 | 140,737 | 2.09 | 78,425 | 2.45 | 1.40 | 29 |
| 34 | 10-Jul | 180.80 | 183.20 | 180.50 | 181.05 | 181.79 | -0.29 | 1,020.80 | 120,412 | 1.78 | 51,548 | 1.61 | 0.94 | 19 |
| 35 | 09-Jul | 177.90 | 183.40 | 177.40 | 181.58 | 180.26 | 1.99 | 1,023.79 | 184,857 | 2.74 | 65,742 | 2.06 | 1.19 | 25 |
| 36 | 08-Jul | 179.35 | 181.79 | 177.05 | 178.03 | 178.77 | -1.37 | 1,003.77 | 120,462 | 1.79 | 63,425 | 1.98 | 1.13 | 24 |
| 37 | 07-Jul | 180.96 | 182.50 | 178.80 | 180.50 | 180.48 | -0.46 | 1,017.70 | 96,954 | 1.44 | 40,053 | 1.25 | 0.72 | 15 |
| 38 | 04-Jul | 182.00 | 183.75 | 180.25 | 181.33 | 181.71 | -0.27 | 1,022.38 | 130,148 | 1.93 | 41,646 | 1.30 | 0.76 | 16 |
| 39 | 03-Jul | 179.75 | 183.98 | 179.75 | 181.83 | 181.89 | 0.58 | 1,025.20 | 112,243 | 1.66 | 38,269 | 1.20 | 0.70 | 14 |
| 40 | 02-Jul | 181.97 | 182.78 | 179.51 | 180.79 | 180.92 | -0.65 | 1,019.33 | 105,662 | 1.57 | 48,347 | 1.51 | 0.87 | 18 |
| 41 | 01-Jul | 182.22 | 183.99 | 181.64 | 181.97 | 182.61 | -0.14 | 1,025.99 | 112,440 | 1.67 | 48,979 | 1.53 | 0.89 | 18 |
| 42 | 30-Jun | 183.32 | 185.21 | 181.50 | 182.22 | 182.66 | -0.60 | 1,027.40 | 164,083 | 2.43 | 71,035 | 2.22 | 1.30 | 27 |
| 43 | 27-Jun | 185.27 | 187.01 | 182.89 | 183.32 | 184.98 | -1.05 | 1,033.60 | 145,294 | 2.15 | 66,485 | 2.08 | 1.23 | 25 |
| 44 | 26-Jun | 186.00 | 187.46 | 184.68 | 185.27 | 185.66 | 0.17 | 1,044.59 | 101,710 | 1.51 | 44,886 | 1.40 | 0.83 | 17 |
| 45 | 25-Jun | 182.99 | 185.40 | 181.06 | 184.96 | 183.66 | 2.09 | 1,042.85 | 155,007 | 2.30 | 68,421 | 2.14 | 1.26 | 26 |
| 46 | 24-Jun | 180.00 | 184.59 | 179.51 | 181.17 | 182.24 | 2.12 | 1,021.48 | 185,814 | 2.75 | 76,758 | 2.40 | 1.40 | 29 |
| 47 | 23-Jun | 176.00 | 179.00 | 176.00 | 177.41 | 177.19 | -0.79 | 1,000.28 | 160,315 | 2.38 | 74,722 | 2.34 | 1.32 | 28 |
| 48 | 20-Jun | 176.86 | 180.90 | 175.70 | 178.82 | 178.59 | 1.80 | 1,008.23 | 193,634 | 2.87 | 64,362 | 2.01 | 1.15 | 24 |
| 49 | 19-Jun | 180.48 | 181.87 | 175.01 | 175.65 | 177.77 | -2.68 | 990.35 | 188,482 | 2.79 | 83,430 | 2.61 | 1.48 | 31 |
| 50 | 18-Jun | 183.96 | 184.77 | 180.00 | 180.48 | 181.87 | -1.89 | 1,017.59 | 193,147 | 2.86 | 88,009 | 2.75 | 1.60 | 33 |
| 51 | 17-Jun | 185.31 | 188.60 | 182.10 | 183.96 | 185.64 | -0.73 | 1,037.21 | 156,241 | 2.32 | 70,930 | 2.22 | 1.32 | 27 |
| 52 | 16-Jun | 186.05 | 189.71 | 182.18 | 185.31 | 184.91 | -1.50 | 1,044.82 | 272,424 | 4.04 | 125,031 | 3.91 | 2.31 | 47 |
| 53 | 13-Jun | 186.10 | 189.95 | 185.25 | 188.14 | 188.04 | -1.06 | 1,060.78 | 267,757 | 3.97 | 128,495 | 4.02 | 2.42 | 48 |
| 54 | 12-Jun | 193.95 | 194.58 | 190.00 | 190.16 | 191.50 | -1.73 | 1,072.16 | 231,711 | 3.43 | 135,361 | 4.23 | 2.59 | 51 |
| 55 | 11-Jun | 194.72 | 197.79 | 192.15 | 193.50 | 195.03 | 0.24 | 1,091.00 | 269,979 | 4.00 | 112,781 | 3.53 | 2.20 | 42 |
| 56 | 10-Jun | 194.98 | 194.98 | 191.60 | 193.03 | 193.20 | 0.32 | 1,088.35 | 232,168 | 3.44 | 112,347 | 3.51 | 2.17 | 42 |
| 57 | 09-Jun | 192.79 | 196.24 | 192.00 | 192.42 | 193.94 | 0.30 | 1,084.91 | 352,205 | 5.22 | 181,365 | 5.67 | 3.52 | 68 |
| 58 | 06-Jun | 196.05 | 196.24 | 190.32 | 191.84 | 192.95 | -3.11 | 1,081.64 | 770,488 | 11.42 | 281,744 | 8.81 | 5.44 | 106 |
| 59 | 05-Jun | 198.00 | 201.34 | 196.40 | 197.99 | 199.09 | 0.30 | 1,116.31 | 246,871 | 3.66 | 111,264 | 3.48 | 2.22 | 42 |
| 60 | 04-Jun | 195.62 | 199.50 | 195.61 | 197.39 | 197.68 | 1.73 | 1,112.93 | 361,007 | 5.35 | 146,212 | 4.57 | 2.89 | 55 |
| 61 | 03-Jun | 200.62 | 204.10 | 192.50 | 194.03 | 195.89 | -3.28 | 1,093.98 | 707,881 | 10.49 | 349,140 | 10.92 | 6.84 | 131 |
| 62 | 02-Jun | 195.00 | 209.60 | 191.25 | 200.62 | 203.39 | -8.07 | 1,131.14 | 1,420,842 | 21.06 | 539,664 | 16.88 | 10.98 | 203 |
| 63 | 30-May | 221.20 | 226.55 | 210.15 | 218.24 | 218.97 | -0.91 | 1,230.49 | 684,070 | 10.14 | 212,924 | 6.66 | 4.66 | 80 |
| 64 | 29-May | 215.87 | 222.99 | 215.76 | 220.24 | 219.67 | 3.38 | 1,241.76 | 925,222 | 13.71 | 357,683 | 11.19 | 7.86 | 134 |
| 65 | 28-May | 198.29 | 216.00 | 198.29 | 213.04 | 210.73 | 7.44 | 1,201.17 | 1,318,429 | 19.54 | 423,893 | 13.26 | 8.93 | 159 |
| 66 | 27-May | 200.79 | 201.70 | 197.10 | 198.29 | 198.94 | -1.25 | 1,118.00 | 117,971 | 1.75 | 65,406 | 2.05 | 1.30 | 25 |
| 67 | 26-May | 201.05 | 204.99 | 199.60 | 200.79 | 202.10 | 0.67 | 1,132.10 | 330,563 | 4.90 | 150,746 | 4.71 | 3.05 | 57 |
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 PROTEAN