| Macro-sector: Information Technology | Band: 5 | High52 Price: 633.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 290.7 | Barrier: 332.0; Drift%: -9.1 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,194,176 | Low52 Date: 12-Aug-2025 | 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: 387.0 / 320.0 | Week: 305.0 / 290.7 | Day: 315.0 / 298.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 298.00 | 315.00 | 298.00 | 304.30 | 303.36 | 0.71 | 614.51 | 20,800 | 2.89 | 13,600 | 2.61 | 0.41 | 17 |
| 2 | 26-Aug | 305.00 | 307.90 | 300.70 | 302.15 | 304.21 | -2.30 | 610.17 | 13,200 | 1.83 | 9,600 | 1.85 | 0.29 | 12 |
| 3 | 25-Aug | 309.80 | 311.60 | 303.50 | 309.25 | 307.88 | -0.21 | 624.50 | 25,200 | 3.50 | 19,200 | 3.69 | 0.59 | 24 |
| 4 | 22-Aug | 307.35 | 311.00 | 306.20 | 309.90 | 308.26 | -0.77 | 625.82 | 9,200 | 1.28 | 7,600 | 1.46 | 0.23 | 9 |
| 5 | 21-Aug | 307.25 | 314.00 | 307.10 | 312.30 | 310.89 | 1.31 | 630.66 | 19,200 | 2.67 | 13,600 | 2.61 | 0.42 | 17 |
| 6 | 20-Aug | 300.35 | 310.00 | 300.35 | 308.25 | 307.04 | 2.63 | 622.49 | 29,200 | 4.05 | 18,400 | 3.54 | 0.56 | 23 |
| 7 | 19-Aug | 298.95 | 303.80 | 296.00 | 300.35 | 299.36 | 1.14 | 606.53 | 18,000 | 2.50 | 11,600 | 2.23 | 0.35 | 14 |
| 8 | 18-Aug | 294.90 | 299.70 | 293.85 | 296.95 | 296.36 | 1.05 | 599.67 | 31,600 | 4.39 | 20,400 | 3.92 | 0.60 | 25 |
| 9 | 14-Aug | 294.00 | 296.90 | 293.00 | 293.85 | 294.14 | 0.03 | 593.41 | 34,000 | 4.72 | 21,600 | 4.15 | 0.64 | 27 |
| 10 | 13-Aug | 297.45 | 297.50 | 292.80 | 293.75 | 294.90 | -0.10 | 593.20 | 35,600 | 4.94 | 25,600 | 4.92 | 0.75 | 32 |
| 11 | 12-Aug | 297.85 | 297.85 | 290.70 | 294.05 | 293.94 | -1.41 | 593.81 | 36,000 | 5.00 | 26,800 | 5.15 | 0.79 | 33 |
| 12 | 11-Aug | 303.25 | 305.00 | 292.00 | 298.25 | 296.84 | -3.24 | 602.29 | 104,800 | 14.55 | 63,200 | 12.15 | 1.88 | 78 |
| 13 | 08-Aug | 310.00 | 314.00 | 303.45 | 308.25 | 307.72 | -0.50 | 622.49 | 26,400 | 3.67 | 16,400 | 3.15 | 0.50 | 20 |
| 14 | 07-Aug | 300.30 | 312.80 | 300.30 | 309.80 | 303.79 | 1.29 | 625.62 | 68,400 | 9.50 | 39,200 | 7.54 | 1.19 | 48 |
| 15 | 06-Aug | 312.50 | 315.05 | 302.10 | 305.85 | 306.63 | -2.58 | 617.64 | 127,200 | 17.66 | 79,200 | 15.23 | 2.43 | 98 |
| 16 | 05-Aug | 332.00 | 332.00 | 302.15 | 313.95 | 312.19 | -9.85 | 634.00 | 347,200 | 48.22 | 176,000 | 33.84 | 5.49 | 217 |
| 17 | 04-Aug | 351.30 | 354.90 | 343.15 | 348.25 | 348.81 | -0.33 | 703.26 | 20,000 | 2.78 | 10,800 | 2.08 | 0.38 | 13 |
| 18 | 01-Aug | 343.00 | 363.95 | 343.00 | 349.40 | 353.82 | 1.73 | 705.58 | 42,400 | 5.89 | 22,400 | 4.31 | 0.79 | 28 |
| 19 | 31-Jul | 320.00 | 348.00 | 320.00 | 343.45 | 341.75 | -0.22 | 693.57 | 18,800 | 2.61 | 10,400 | 2.00 | 0.36 | 13 |
| 20 | 30-Jul | 346.70 | 346.95 | 341.00 | 344.20 | 344.26 | -0.23 | 695.08 | 12,400 | 1.72 | 9,600 | 1.85 | 0.33 | 12 |
| 21 | 29-Jul | 347.80 | 347.95 | 344.05 | 345.00 | 345.87 | 0.54 | 696.00 | 14,400 | 2.00 | 9,600 | 1.85 | 0.33 | 12 |
| 22 | 28-Jul | 348.90 | 348.95 | 340.65 | 343.15 | 343.80 | -2.04 | 692.96 | 30,000 | 4.17 | 21,600 | 4.15 | 0.74 | 27 |
| 23 | 25-Jul | 348.00 | 352.00 | 345.00 | 350.30 | 349.51 | -0.65 | 707.40 | 24,000 | 3.33 | 13,600 | 2.61 | 0.48 | 17 |
| 24 | 24-Jul | 353.00 | 358.80 | 352.15 | 352.60 | 354.52 | -1.18 | 712.05 | 13,200 | 1.83 | 7,200 | 1.38 | 0.26 | 9 |
| 25 | 23-Jul | 360.55 | 361.80 | 355.00 | 356.80 | 358.62 | -1.04 | 720.53 | 15,600 | 2.17 | 10,400 | 2.00 | 0.37 | 13 |
| 26 | 22-Jul | 364.00 | 364.90 | 352.00 | 360.55 | 360.04 | -1.57 | 728.10 | 11,200 | 1.56 | 6,800 | 1.31 | 0.24 | 8 |
| 27 | 21-Jul | 359.25 | 369.95 | 358.20 | 366.30 | 365.86 | 0.70 | 739.71 | 27,600 | 3.83 | 14,000 | 2.69 | 0.51 | 17 |
| 28 | 18-Jul | 367.45 | 367.80 | 361.35 | 363.75 | 364.64 | -0.01 | 734.56 | 17,600 | 2.44 | 11,600 | 2.23 | 0.42 | 14 |
| 29 | 17-Jul | 359.90 | 368.90 | 356.55 | 363.80 | 362.08 | 2.28 | 734.66 | 34,400 | 4.78 | 18,000 | 3.46 | 0.65 | 22 |
| 30 | 16-Jul | 354.60 | 360.00 | 352.55 | 355.70 | 356.53 | 0.31 | 718.31 | 21,600 | 3.00 | 13,600 | 2.61 | 0.48 | 17 |
| 31 | 15-Jul | 343.00 | 356.95 | 340.10 | 354.60 | 350.21 | 2.23 | 716.09 | 28,000 | 3.89 | 15,200 | 2.92 | 0.53 | 19 |
| 32 | 14-Jul | 347.00 | 349.00 | 341.00 | 346.85 | 346.13 | -0.83 | 700.43 | 18,800 | 2.61 | 11,200 | 2.15 | 0.39 | 14 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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