| Macro-sector: Information Technology | Band: 5 | High52 Price: 633.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 215.1 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,194,176 | Low52 Date: | SHP: 50.05 / 1.77 / 1.01 / 40.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 538.8 / 322.0 | Month: 475.5 / 290.95 | Week: 389.5 / 370.0 | Day: 353.75 / 340.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 353.75 | 353.75 | 340.00 | 349.75 | 344.75 | -1.55 | 706.29 | 74,400 | 10.33 | 45,200 | 8.69 | 1.56 | 56 |
| 2 | 10-Jul | 360.00 | 361.45 | 353.10 | 355.25 | 357.35 | -1.63 | 717.40 | 45,200 | 6.28 | 28,800 | 5.54 | 1.03 | 36 |
| 3 | 09-Jul | 357.30 | 370.00 | 357.30 | 361.15 | 362.93 | -1.67 | 729.31 | 41,200 | 5.72 | 26,000 | 5.00 | 0.94 | 32 |
| 4 | 08-Jul | 373.60 | 373.60 | 365.20 | 367.30 | 368.10 | -0.23 | 741.73 | 14,000 | 1.94 | 8,000 | 1.54 | 0.29 | 10 |
| 5 | 07-Jul | 370.05 | 374.00 | 367.00 | 368.15 | 368.59 | -1.49 | 743.45 | 27,200 | 3.78 | 15,200 | 2.92 | 0.56 | 19 |
| 6 | 04-Jul | 374.00 | 375.00 | 372.40 | 373.70 | 373.47 | 0.17 | 754.66 | 7,600 | 1.06 | 5,200 | 1.00 | 0.19 | 6 |
| 7 | 03-Jul | 374.00 | 375.90 | 370.00 | 373.05 | 372.70 | -0.64 | 753.34 | 18,800 | 2.61 | 10,000 | 1.92 | 0.37 | 12 |
| 8 | 02-Jul | 379.15 | 379.25 | 373.00 | 375.45 | 375.32 | -0.98 | 758.19 | 17,200 | 2.39 | 12,000 | 2.31 | 0.45 | 15 |
| 9 | 01-Jul | 387.00 | 387.00 | 378.15 | 379.15 | 381.90 | -0.88 | 765.66 | 20,400 | 2.83 | 14,800 | 2.85 | 0.57 | 18 |
| 10 | 30-Jun | 389.50 | 389.50 | 382.25 | 382.50 | 385.01 | 0.00 | 772.43 | 26,800 | 3.72 | 16,000 | 3.08 | 0.62 | 20 |
| 11 | 27-Jun | 383.95 | 385.00 | 379.20 | 382.50 | 381.79 | 0.92 | 772.43 | 17,200 | 2.39 | 10,400 | 2.00 | 0.40 | 13 |
| 12 | 26-Jun | 385.00 | 385.00 | 375.25 | 379.00 | 379.98 | -2.11 | 765.00 | 16,400 | 2.28 | 10,800 | 2.08 | 0.41 | 13 |
| 13 | 25-Jun | 379.05 | 390.00 | 379.05 | 387.15 | 385.74 | 2.38 | 781.82 | 34,000 | 4.72 | 16,000 | 3.08 | 0.62 | 20 |
| 14 | 24-Jun | 380.10 | 387.95 | 371.00 | 378.15 | 379.59 | 0.05 | 763.64 | 48,800 | 6.78 | 23,200 | 4.46 | 0.88 | 29 |
| 15 | 23-Jun | 366.50 | 379.55 | 366.50 | 377.95 | 372.14 | -0.42 | 763.24 | 19,200 | 2.67 | 13,600 | 2.61 | 0.51 | 17 |
| 16 | 20-Jun | 376.00 | 387.75 | 364.95 | 379.55 | 379.24 | 0.94 | 766.47 | 34,800 | 4.83 | 17,600 | 3.38 | 0.67 | 22 |
| 17 | 19-Jun | 381.00 | 381.90 | 372.20 | 376.00 | 376.14 | -1.20 | 759.00 | 21,600 | 3.00 | 15,600 | 3.00 | 0.59 | 19 |
| 18 | 18-Jun | 386.05 | 390.75 | 375.10 | 380.55 | 380.69 | -1.54 | 768.49 | 14,800 | 2.06 | 8,000 | 1.54 | 0.30 | 10 |
| 19 | 17-Jun | 384.00 | 394.75 | 383.20 | 386.50 | 387.57 | 1.19 | 780.50 | 18,400 | 2.56 | 11,200 | 2.15 | 0.43 | 14 |
| 20 | 16-Jun | 383.20 | 383.20 | 371.10 | 381.95 | 378.61 | -0.14 | 771.32 | 27,600 | 3.83 | 18,000 | 3.46 | 0.68 | 22 |
| 21 | 13-Jun | 382.60 | 387.00 | 377.10 | 382.50 | 382.64 | -0.74 | 772.43 | 23,600 | 3.28 | 16,400 | 3.15 | 0.63 | 20 |
| 22 | 12-Jun | 376.80 | 388.90 | 375.10 | 385.35 | 380.79 | 3.09 | 778.18 | 24,000 | 3.33 | 21,200 | 4.08 | 0.81 | 26 |
| 23 | 11-Jun | 382.55 | 387.15 | 368.00 | 373.80 | 375.41 | -2.29 | 754.86 | 118,400 | 16.44 | 86,400 | 16.61 | 3.24 | 107 |
| 24 | 10-Jun | 394.85 | 394.85 | 377.00 | 382.55 | 382.68 | -1.95 | 772.53 | 92,000 | 12.78 | 61,200 | 11.77 | 2.34 | 76 |
| 25 | 09-Jun | 405.00 | 409.95 | 389.00 | 390.15 | 393.46 | -3.42 | 787.88 | 83,600 | 11.61 | 56,400 | 10.84 | 2.22 | 70 |
| 26 | 06-Jun | 408.00 | 412.95 | 402.60 | 403.95 | 406.90 | -0.96 | 815.74 | 22,400 | 3.11 | 18,000 | 3.46 | 0.73 | 22 |
| 27 | 05-Jun | 408.50 | 416.45 | 406.00 | 407.85 | 411.39 | -1.09 | 823.62 | 16,000 | 2.22 | 10,800 | 2.08 | 0.44 | 13 |
| 28 | 04-Jun | 423.90 | 423.90 | 406.05 | 412.35 | 413.29 | 0.57 | 832.71 | 16,000 | 2.22 | 9,600 | 1.85 | 0.40 | 12 |
| 29 | 03-Jun | 410.10 | 414.20 | 410.00 | 410.00 | 411.97 | -1.47 | 827.00 | 7,200 | 1.00 | 6,400 | 1.23 | 0.26 | 8 |
| 30 | 02-Jun | 393.00 | 422.75 | 392.00 | 416.10 | 409.41 | 5.86 | 840.28 | 32,000 | 4.44 | 20,400 | 3.92 | 0.84 | 25 |
| 31 | 30-May | 402.00 | 408.40 | 391.55 | 393.05 | 397.93 | -3.00 | 793.73 | 46,000 | 6.39 | 32,800 | 6.31 | 1.31 | 41 |
| 32 | 29-May | 418.15 | 418.15 | 403.40 | 405.20 | 409.12 | -3.11 | 818.27 | 30,000 | 4.17 | 21,600 | 4.15 | 0.88 | 27 |
| 33 | 28-May | 419.00 | 421.95 | 416.75 | 418.20 | 418.89 | -0.21 | 844.52 | 22,800 | 3.17 | 14,800 | 2.85 | 0.62 | 18 |
| 34 | 27-May | 430.00 | 431.90 | 415.35 | 419.10 | 423.29 | -2.31 | 846.34 | 24,800 | 3.44 | 16,400 | 3.15 | 0.69 | 20 |
| 35 | 26-May | 421.10 | 438.90 | 421.10 | 429.00 | 430.61 | 1.88 | 866.00 | 28,800 | 4.00 | 19,200 | 3.69 | 0.83 | 24 |
| 36 | 23-May | 453.00 | 453.00 | 414.15 | 421.10 | 431.67 | -7.08 | 850.38 | 76,800 | 10.67 | 48,400 | 9.31 | 2.09 | 60 |
| 37 | 22-May | 428.45 | 475.50 | 428.00 | 453.20 | 448.95 | 8.97 | 915.20 | 170,400 | 23.66 | 91,200 | 17.54 | 4.09 | 113 |
| 38 | 21-May | 406.00 | 428.45 | 406.00 | 415.90 | 416.79 | 2.63 | 839.88 | 54,800 | 7.61 | 34,800 | 6.69 | 1.45 | 43 |
| 39 | 20-May | 436.00 | 442.95 | 400.00 | 405.25 | 415.21 | -6.22 | 818.37 | 96,000 | 13.33 | 65,200 | 12.54 | 2.71 | 81 |
| 40 | 19-May | 401.00 | 444.00 | 395.60 | 432.15 | 426.24 | 16.31 | 872.69 | 95,600 | 13.28 | 74,000 | 14.23 | 3.15 | 90 |
| 41 | 16-May | 354.00 | 375.00 | 354.00 | 371.55 | 367.10 | 5.00 | 750.31 | 29,600 | 4.11 | 28,000 | 5.38 | 1.03 | 34 |
| 42 | 15-May | 346.05 | 355.00 | 346.05 | 353.85 | 351.61 | 2.25 | 714.57 | 20,800 | 2.89 | 16,000 | 3.08 | 0.56 | 20 |
| 43 | 14-May | 357.00 | 357.00 | 343.00 | 346.05 | 350.09 | -1.38 | 698.82 | 32,400 | 4.50 | 20,800 | 4.00 | 0.73 | 25 |
| 44 | 13-May | 342.00 | 353.00 | 337.00 | 350.90 | 345.78 | 0.83 | 708.61 | 20,400 | 2.83 | 13,200 | 2.54 | 0.46 | 16 |
| 45 | 12-May | 353.00 | 362.00 | 337.10 | 348.00 | 348.37 | 2.26 | 702.00 | 38,400 | 5.33 | 19,600 | 3.77 | 0.68 | 24 |
| 46 | 09-May | 310.00 | 342.05 | 308.00 | 340.30 | 330.95 | 7.50 | 687.21 | 68,800 | 9.55 | 43,200 | 8.31 | 1.43 | 53 |
| 47 | 08-May | 312.00 | 329.90 | 310.05 | 316.55 | 318.59 | 3.16 | 639.25 | 45,600 | 6.33 | 21,600 | 4.15 | 0.69 | 26 |
| 48 | 07-May | 296.00 | 307.00 | 290.95 | 306.85 | 301.94 | 3.35 | 619.66 | 63,200 | 8.78 | 38,000 | 7.31 | 1.15 | 46 |
| 49 | 06-May | 321.65 | 321.65 | 293.65 | 296.90 | 304.07 | -7.77 | 599.57 | 156,400 | 21.72 | 95,600 | 18.38 | 2.91 | 117 |
| 50 | 05-May | 326.00 | 331.20 | 306.00 | 321.90 | 317.61 | -2.81 | 650.05 | 75,200 | 10.44 | 50,000 | 9.61 | 1.59 | 61 |
| 51 | 02-May | 331.70 | 333.75 | 329.30 | 331.20 | 331.21 | -0.15 | 668.83 | 10,400 | 1.44 | 7,600 | 1.46 | 0.25 | 9 |
| 52 | 30-Apr | 338.30 | 344.95 | 330.10 | 331.70 | 334.23 | -2.11 | 669.84 | 35,600 | 4.94 | 24,000 | 4.61 | 0.80 | 29 |
| 53 | 29-Apr | 341.10 | 343.00 | 335.00 | 338.85 | 340.64 | -1.51 | 684.28 | 22,800 | 3.17 | 12,800 | 2.46 | 0.44 | 16 |
| 54 | 28-Apr | 346.85 | 350.00 | 342.00 | 344.05 | 345.50 | -0.81 | 694.78 | 24,000 | 3.33 | 16,000 | 3.08 | 0.55 | 20 |
| 55 | 25-Apr | 356.15 | 359.85 | 340.50 | 346.85 | 347.31 | -2.61 | 700.43 | 31,600 | 4.39 | 19,200 | 3.69 | 0.67 | 23 |
| 56 | 24-Apr | 353.00 | 369.80 | 353.00 | 356.15 | 361.08 | 0.84 | 719.22 | 40,800 | 5.67 | 30,000 | 5.77 | 1.08 | 37 |
| 57 | 23-Apr | 359.55 | 359.55 | 345.00 | 353.20 | 353.19 | -0.46 | 713.26 | 21,200 | 2.94 | 15,600 | 3.00 | 0.55 | 19 |
| 58 | 22-Apr | 356.40 | 356.90 | 353.10 | 354.85 | 354.77 | -0.10 | 716.59 | 14,800 | 2.06 | 10,400 | 2.00 | 0.37 | 13 |
| 59 | 21-Apr | 349.35 | 359.00 | 347.00 | 355.20 | 355.08 | 1.67 | 717.30 | 33,200 | 4.61 | 23,200 | 4.46 | 0.82 | 28 |
| 60 | 17-Apr | 343.30 | 354.00 | 343.30 | 349.35 | 349.46 | 0.60 | 705.48 | 11,600 | 1.61 | 9,200 | 1.77 | 0.32 | 11 |
| 61 | 16-Apr | 352.00 | 353.70 | 346.25 | 347.25 | 349.06 | -1.10 | 701.24 | 21,200 | 2.94 | 14,000 | 2.69 | 0.49 | 17 |
| 62 | 15-Apr | 350.00 | 359.70 | 344.25 | 351.10 | 350.86 | 2.57 | 709.02 | 25,600 | 3.56 | 15,600 | 3.00 | 0.55 | 19 |
| 63 | 11-Apr | 360.00 | 360.00 | 335.00 | 342.30 | 342.39 | -0.83 | 691.25 | 51,200 | 7.11 | 33,600 | 6.46 | 1.15 | 41 |
| 64 | 09-Apr | 349.95 | 355.85 | 340.00 | 345.15 | 347.68 | -3.09 | 697.00 | 18,400 | 2.56 | 14,000 | 2.69 | 0.49 | 17 |
| 65 | 08-Apr | 345.00 | 360.00 | 343.90 | 356.15 | 351.94 | 7.15 | 719.22 | 31,200 | 4.33 | 20,000 | 3.85 | 0.70 | 24 |
| 66 | 07-Apr | 310.00 | 344.00 | 306.50 | 332.40 | 327.31 | -7.99 | 671.25 | 100,400 | 13.94 | 61,600 | 11.84 | 2.02 | 75 |
| 67 | 04-Apr | 374.00 | 374.00 | 351.10 | 361.25 | 362.05 | -4.23 | 729.51 | 24,800 | 3.44 | 16,000 | 3.08 | 0.58 | 20 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD