| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,080.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 1,951.93 | Low52 Price: 1,246.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 140,536,402 | Low52 Date: 07-Apr-2025 | SHP: 55.0 / 18.42 / 13.82 / 12.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 1,822.75 / 1,331.25 | Month: 2,080.0 / 1,773.0 | Week: 2,010.0 / 1,950.0 | Day: 1,902.9 / 1,873.0 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,900.00 | 1,902.90 | 1,873.00 | 1,893.90 | 1,896.14 | -0.04 | 26,616.19 | 152,171 | 2.98 | 81,436 | 3.33 | 15.44 | 46 |
| 2 | 26-Aug | 1,935.00 | 1,939.90 | 1,885.00 | 1,894.70 | 1,900.13 | -2.15 | 26,627.43 | 245,848 | 4.81 | 149,787 | 6.13 | 28.46 | 84 |
| 3 | 25-Aug | 1,955.00 | 1,958.20 | 1,926.00 | 1,936.30 | 1,939.64 | -0.62 | 27,212.06 | 111,721 | 2.18 | 52,962 | 2.17 | 10.27 | 30 |
| 4 | 22-Aug | 1,946.80 | 1,959.40 | 1,912.80 | 1,948.40 | 1,941.32 | 0.57 | 27,382.11 | 134,758 | 2.64 | 61,892 | 2.53 | 12.02 | 35 |
| 5 | 21-Aug | 1,934.00 | 1,970.00 | 1,931.00 | 1,937.30 | 1,947.18 | -0.60 | 27,226.12 | 165,595 | 3.24 | 97,654 | 4.00 | 19.01 | 55 |
| 6 | 20-Aug | 1,948.00 | 1,961.40 | 1,937.50 | 1,948.90 | 1,951.51 | -0.48 | 27,389.14 | 130,233 | 2.55 | 73,583 | 3.01 | 14.36 | 41 |
| 7 | 19-Aug | 1,930.00 | 1,967.00 | 1,910.00 | 1,958.30 | 1,950.22 | 1.21 | 27,521.24 | 172,874 | 3.38 | 112,834 | 4.62 | 22.01 | 63 |
| 8 | 18-Aug | 1,976.00 | 2,002.00 | 1,924.10 | 1,934.90 | 1,952.08 | -1.52 | 27,192.39 | 173,718 | 3.40 | 97,200 | 3.98 | 18.97 | 55 |
| 9 | 14-Aug | 1,987.50 | 2,005.00 | 1,950.00 | 1,964.70 | 1,974.83 | -0.95 | 27,611.19 | 184,499 | 3.61 | 132,429 | 5.42 | 26.15 | 74 |
| 10 | 13-Aug | 1,973.10 | 2,010.00 | 1,973.10 | 1,983.50 | 1,988.79 | 0.18 | 27,875.40 | 190,783 | 3.73 | 95,301 | 3.90 | 18.95 | 53 |
| 11 | 12-Aug | 1,975.00 | 2,005.00 | 1,954.00 | 1,980.00 | 1,978.15 | -0.10 | 27,826.00 | 195,861 | 3.83 | 122,045 | 5.00 | 24.14 | 68 |
| 12 | 11-Aug | 1,979.80 | 1,992.00 | 1,952.90 | 1,982.00 | 1,979.55 | 0.61 | 27,854.00 | 133,072 | 2.60 | 64,564 | 2.64 | 12.78 | 34 |
| 13 | 08-Aug | 1,949.90 | 1,984.00 | 1,930.00 | 1,969.90 | 1,968.80 | 1.03 | 27,684.27 | 360,771 | 7.05 | 208,897 | 8.55 | 41.13 | 110 |
| 14 | 07-Aug | 1,926.50 | 1,958.90 | 1,926.50 | 1,949.90 | 1,947.61 | -0.02 | 27,403.19 | 130,164 | 2.55 | 72,714 | 2.98 | 14.16 | 38 |
| 15 | 06-Aug | 1,960.00 | 1,989.00 | 1,934.80 | 1,950.20 | 1,958.53 | -0.44 | 27,407.41 | 141,329 | 2.76 | 68,453 | 2.80 | 13.41 | 36 |
| 16 | 05-Aug | 1,911.90 | 1,969.90 | 1,905.60 | 1,958.80 | 1,954.46 | 2.35 | 27,528.27 | 402,502 | 7.87 | 260,373 | 10.66 | 50.89 | 138 |
| 17 | 04-Aug | 1,944.60 | 1,957.10 | 1,902.20 | 1,913.80 | 1,923.41 | -1.73 | 26,895.86 | 202,584 | 3.96 | 104,812 | 4.29 | 20.16 | 55 |
| 18 | 01-Aug | 1,949.80 | 1,980.10 | 1,936.00 | 1,947.40 | 1,963.32 | -0.54 | 27,368.06 | 121,002 | 2.37 | 57,593 | 2.36 | 11.31 | 30 |
| 19 | 31-Jul | 1,950.00 | 1,987.90 | 1,901.00 | 1,958.00 | 1,963.17 | -1.28 | 27,517.00 | 257,872 | 5.04 | 132,561 | 5.43 | 26.02 | 70 |
| 20 | 30-Jul | 1,975.10 | 1,999.30 | 1,931.60 | 1,983.30 | 1,966.65 | -0.11 | 27,872.58 | 285,354 | 5.58 | 80,677 | 3.30 | 15.87 | 43 |
| 21 | 29-Jul | 1,839.80 | 2,025.00 | 1,805.10 | 1,985.40 | 1,944.96 | 7.91 | 27,902.10 | 1,036,747 | 20.27 | 274,162 | 11.22 | 53.32 | 145 |
| 22 | 28-Jul | 1,805.00 | 1,873.00 | 1,773.00 | 1,839.80 | 1,814.06 | 2.12 | 25,855.89 | 610,759 | 11.94 | 314,350 | 12.87 | 57.02 | 166 |
| 23 | 25-Jul | 1,855.50 | 1,856.90 | 1,790.30 | 1,801.60 | 1,821.50 | -2.90 | 25,319.04 | 119,887 | 2.34 | 56,700 | 2.32 | 10.33 | 30 |
| 24 | 24-Jul | 1,883.60 | 1,888.90 | 1,849.00 | 1,855.50 | 1,867.73 | -1.25 | 26,076.53 | 110,079 | 2.15 | 73,783 | 3.02 | 13.78 | 39 |
| 25 | 23-Jul | 1,900.00 | 1,903.00 | 1,873.70 | 1,879.00 | 1,882.52 | -0.96 | 26,406.00 | 66,751 | 1.31 | 32,838 | 1.34 | 6.18 | 17 |
| 26 | 22-Jul | 1,908.90 | 1,920.70 | 1,890.00 | 1,897.30 | 1,900.73 | -0.34 | 26,663.97 | 51,140 | 1.00 | 24,432 | 1.00 | 4.64 | 13 |
| 27 | 21-Jul | 1,894.20 | 1,920.00 | 1,868.10 | 1,903.70 | 1,895.70 | -0.01 | 26,753.91 | 108,467 | 2.12 | 46,179 | 1.89 | 8.75 | 24 |
| 28 | 18-Jul | 1,948.50 | 1,951.00 | 1,893.30 | 1,903.80 | 1,918.50 | -1.99 | 26,755.32 | 108,853 | 2.13 | 49,038 | 2.01 | 9.41 | 26 |
| 29 | 17-Jul | 1,953.00 | 1,980.90 | 1,926.00 | 1,942.40 | 1,949.17 | -0.48 | 27,297.79 | 84,251 | 1.65 | 36,988 | 1.51 | 7.21 | 20 |
| 30 | 16-Jul | 1,967.70 | 1,979.50 | 1,936.00 | 1,951.80 | 1,954.72 | -0.67 | 27,429.89 | 262,878 | 5.14 | 156,729 | 6.41 | 30.64 | 83 |
| 31 | 15-Jul | 1,980.00 | 1,992.10 | 1,960.10 | 1,964.90 | 1,971.80 | -0.09 | 27,614.00 | 131,207 | 2.57 | 79,973 | 3.27 | 15.77 | 42 |
| 32 | 14-Jul | 1,980.00 | 2,004.00 | 1,955.00 | 1,966.60 | 1,976.23 | -1.06 | 27,637.89 | 157,240 | 3.07 | 63,725 | 2.61 | 12.59 | 34 |
| 33 | 11-Jul | 1,962.80 | 2,017.60 | 1,941.00 | 1,987.60 | 1,973.78 | 1.38 | 27,933.02 | 419,049 | 8.19 | 208,034 | 8.51 | 41.06 | 110 |
| 34 | 10-Jul | 1,992.00 | 2,000.40 | 1,952.50 | 1,960.60 | 1,974.31 | -1.47 | 27,553.57 | 82,827 | 1.62 | 33,759 | 1.38 | 6.67 | 18 |
| 35 | 09-Jul | 1,977.40 | 2,006.20 | 1,972.00 | 1,989.80 | 1,986.99 | 0.56 | 27,963.93 | 115,020 | 2.25 | 47,107 | 1.93 | 9.36 | 25 |
| 36 | 08-Jul | 1,987.00 | 2,003.40 | 1,907.80 | 1,978.70 | 1,958.45 | -0.42 | 27,807.94 | 413,444 | 8.08 | 140,082 | 5.73 | 27.43 | 74 |
| 37 | 07-Jul | 2,012.00 | 2,046.80 | 1,980.10 | 1,987.00 | 2,002.19 | -1.24 | 27,924.00 | 263,754 | 5.16 | 177,808 | 7.28 | 35.60 | 94 |
| 38 | 04-Jul | 2,040.00 | 2,059.00 | 2,007.20 | 2,012.00 | 2,024.63 | -1.60 | 28,275.00 | 303,551 | 5.94 | 210,847 | 8.63 | 42.69 | 111 |
| 39 | 03-Jul | 1,979.00 | 2,080.00 | 1,975.10 | 2,044.80 | 2,039.40 | 3.86 | 28,736.88 | 835,635 | 16.34 | 349,176 | 14.29 | 71.21 | 184 |
| 40 | 02-Jul | 1,973.10 | 2,000.00 | 1,946.60 | 1,968.80 | 1,974.26 | 0.28 | 27,668.81 | 184,739 | 3.61 | 67,272 | 2.75 | 13.28 | 36 |
| 41 | 01-Jul | 1,998.30 | 2,025.00 | 1,952.00 | 1,963.40 | 1,985.17 | -1.75 | 27,592.92 | 206,381 | 4.04 | 108,831 | 4.45 | 21.60 | 57 |
| 42 | 30-Jun | 1,999.00 | 2,040.00 | 1,991.00 | 1,998.30 | 2,013.28 | 0.72 | 28,083.39 | 388,078 | 7.59 | 169,367 | 6.93 | 34.10 | 89 |
| 43 | 27-Jun | 1,961.90 | 2,032.00 | 1,955.70 | 1,984.10 | 1,997.11 | 1.41 | 27,883.83 | 478,557 | 9.36 | 222,728 | 9.12 | 44.48 | 118 |
| 44 | 26-Jun | 1,952.00 | 1,977.00 | 1,927.50 | 1,956.60 | 1,959.48 | 0.97 | 27,497.35 | 327,846 | 6.41 | 171,067 | 7.00 | 33.52 | 90 |
| 45 | 25-Jun | 1,922.00 | 1,952.00 | 1,917.10 | 1,937.80 | 1,937.37 | 1.41 | 27,233.14 | 619,286 | 12.11 | 513,965 | 21.04 | 99.57 | 272 |
| 46 | 24-Jun | 1,912.00 | 1,960.00 | 1,897.00 | 1,910.80 | 1,920.34 | 0.43 | 26,853.70 | 242,273 | 4.74 | 100,676 | 4.12 | 19.33 | 53 |
| 47 | 23-Jun | 1,885.00 | 1,921.70 | 1,884.50 | 1,902.60 | 1,904.62 | 0.15 | 26,738.46 | 222,679 | 4.35 | 138,214 | 5.66 | 26.32 | 73 |
| 48 | 20-Jun | 1,898.00 | 1,927.50 | 1,890.50 | 1,899.70 | 1,904.77 | -0.03 | 26,697.70 | 391,536 | 7.66 | 277,320 | 11.35 | 52.82 | 147 |
| 49 | 19-Jun | 1,901.90 | 1,929.00 | 1,885.10 | 1,900.20 | 1,904.75 | -0.17 | 26,704.73 | 236,639 | 4.63 | 111,852 | 4.58 | 21.31 | 59 |
| 50 | 18-Jun | 1,940.00 | 1,940.00 | 1,889.90 | 1,903.40 | 1,913.19 | -1.95 | 26,749.70 | 300,154 | 5.87 | 166,436 | 6.81 | 31.84 | 88 |
| 51 | 17-Jun | 1,950.00 | 1,960.00 | 1,921.00 | 1,941.30 | 1,942.90 | -1.01 | 27,282.33 | 206,861 | 4.04 | 86,111 | 3.52 | 16.73 | 46 |
| 52 | 16-Jun | 1,926.50 | 1,964.50 | 1,885.00 | 1,961.10 | 1,931.35 | 1.80 | 27,560.59 | 346,252 | 6.77 | 124,306 | 5.09 | 24.01 | 66 |
| 53 | 13-Jun | 1,841.50 | 1,947.00 | 1,841.50 | 1,926.50 | 1,893.74 | 1.46 | 27,074.34 | 469,009 | 9.17 | 318,071 | 13.02 | 60.23 | 168 |
| 54 | 12-Jun | 1,922.50 | 1,946.10 | 1,890.00 | 1,898.70 | 1,909.71 | -1.20 | 26,683.65 | 307,776 | 6.02 | 208,045 | 8.51 | 39.73 | 110 |
| 55 | 11-Jun | 1,947.00 | 1,952.30 | 1,898.00 | 1,921.70 | 1,920.45 | -0.89 | 27,006.88 | 333,950 | 6.53 | 192,633 | 7.88 | 36.99 | 102 |
| 56 | 10-Jun | 1,875.00 | 1,985.00 | 1,867.00 | 1,939.00 | 1,939.21 | 3.76 | 27,250.00 | 1,802,997 | 35.26 | 576,582 | 23.60 | 111.81 | 305 |
| 57 | 09-Jun | 1,813.60 | 1,888.00 | 1,804.50 | 1,868.70 | 1,848.01 | 3.86 | 26,262.04 | 362,957 | 7.10 | 156,159 | 6.39 | 28.86 | 83 |
| 58 | 06-Jun | 1,785.20 | 1,814.00 | 1,782.70 | 1,799.20 | 1,796.31 | 0.57 | 25,285.31 | 174,597 | 3.41 | 110,372 | 4.52 | 19.83 | 58 |
| 59 | 05-Jun | 1,803.20 | 1,824.00 | 1,783.10 | 1,789.00 | 1,805.94 | -0.77 | 25,141.00 | 235,440 | 4.60 | 168,035 | 6.88 | 30.35 | 89 |
| 60 | 04-Jun | 1,796.50 | 1,829.00 | 1,790.90 | 1,802.80 | 1,806.58 | 0.86 | 25,335.90 | 318,614 | 6.23 | 178,199 | 7.29 | 32.19 | 94 |
| 61 | 03-Jun | 1,782.20 | 1,825.00 | 1,771.60 | 1,787.50 | 1,804.16 | 0.62 | 25,120.88 | 359,914 | 7.04 | 138,381 | 5.66 | 24.97 | 73 |
| 62 | 02-Jun | 1,740.00 | 1,785.00 | 1,730.00 | 1,776.40 | 1,772.61 | 2.35 | 24,964.89 | 291,229 | 5.69 | 155,747 | 6.37 | 27.61 | 82 |
| 63 | 30-May | 1,744.00 | 1,779.90 | 1,677.00 | 1,735.60 | 1,725.67 | -0.46 | 24,391.50 | 255,739 | 5.00 | 116,544 | 4.77 | 20.11 | 62 |
| 64 | 29-May | 1,735.00 | 1,767.00 | 1,717.00 | 1,743.70 | 1,742.27 | 0.40 | 24,505.33 | 235,180 | 4.60 | 109,964 | 4.50 | 19.16 | 58 |
| 65 | 28-May | 1,678.00 | 1,745.90 | 1,660.10 | 1,736.70 | 1,715.03 | 3.54 | 24,406.96 | 236,980 | 4.63 | 82,525 | 3.38 | 14.15 | 44 |
| 66 | 27-May | 1,704.00 | 1,718.90 | 1,672.00 | 1,677.40 | 1,689.54 | -1.95 | 23,573.58 | 107,584 | 2.10 | 45,313 | 1.85 | 7.66 | 24 |
| 67 | 26-May | 1,730.00 | 1,746.90 | 1,702.90 | 1,710.80 | 1,725.11 | -0.96 | 24,042.97 | 129,301 | 2.53 | 59,735 | 2.44 | 10.30 | 32 |
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