| Macro-sector: Information Technology | Band: 5 | High52 Price: 264.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 144.4 | Barrier: 197.9; Drift%: -17.93 |
| Basic Industry: IT Enabled Services | Total Equity: 70,674,706 | Low52 Date: 07-Apr-2025 | SHP: 49.81 / 0.38 / 0.0 / 49.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 225.7 / 187.4 | Week: 183.95 / 174.25 | Day: 176.09 / 167.07 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 170.55 | 176.09 | 167.07 | 167.81 | 169.46 | -1.73 | 1,185.99 | 41,412 | 2.19 | 22,986 | 2.31 | 0.39 | 7 |
| 2 | 26-Aug | 174.40 | 175.19 | 170.20 | 170.76 | 171.76 | -1.94 | 1,206.84 | 32,732 | 1.73 | 19,436 | 1.95 | 0.33 | 6 |
| 3 | 25-Aug | 177.12 | 178.64 | 173.10 | 174.13 | 175.33 | -1.80 | 1,230.66 | 44,489 | 2.35 | 26,939 | 2.70 | 0.47 | 8 |
| 4 | 22-Aug | 177.11 | 179.99 | 176.50 | 177.32 | 177.33 | 0.35 | 1,253.20 | 18,892 | 1.00 | 12,485 | 1.25 | 0.22 | 4 |
| 5 | 21-Aug | 176.50 | 180.60 | 176.40 | 176.70 | 178.40 | -0.24 | 1,248.82 | 38,598 | 2.04 | 20,727 | 2.08 | 0.37 | 6 |
| 6 | 20-Aug | 179.19 | 180.00 | 175.00 | 177.13 | 177.18 | -0.17 | 1,251.86 | 51,376 | 2.72 | 30,942 | 3.10 | 0.55 | 9 |
| 7 | 19-Aug | 179.80 | 180.90 | 177.00 | 177.44 | 177.97 | -0.29 | 1,254.05 | 44,475 | 2.35 | 30,284 | 3.04 | 0.54 | 9 |
| 8 | 18-Aug | 174.88 | 179.78 | 174.88 | 177.96 | 177.91 | 1.76 | 1,257.73 | 27,608 | 1.46 | 16,387 | 1.64 | 0.29 | 5 |
| 9 | 14-Aug | 176.40 | 182.08 | 174.25 | 174.88 | 177.70 | -1.49 | 1,235.96 | 59,178 | 3.13 | 23,949 | 2.40 | 0.43 | 7 |
| 10 | 13-Aug | 178.20 | 181.99 | 174.40 | 177.52 | 178.35 | -1.51 | 1,254.62 | 65,805 | 3.48 | 31,430 | 3.15 | 0.56 | 9 |
| 11 | 12-Aug | 179.55 | 182.88 | 179.48 | 180.24 | 180.40 | 0.56 | 1,273.84 | 20,635 | 1.09 | 9,970 | 1.00 | 0.18 | 3 |
| 12 | 11-Aug | 180.01 | 183.95 | 177.50 | 179.23 | 180.31 | -1.62 | 1,266.70 | 98,363 | 5.21 | 59,199 | 5.94 | 1.07 | 17 |
| 13 | 08-Aug | 187.00 | 187.00 | 182.00 | 182.19 | 183.10 | -0.68 | 1,287.62 | 23,536 | 1.25 | 12,931 | 1.30 | 0.24 | 4 |
| 14 | 07-Aug | 180.60 | 186.26 | 180.60 | 183.43 | 183.45 | -0.15 | 1,296.39 | 62,827 | 3.33 | 25,958 | 2.60 | 0.48 | 7 |
| 15 | 06-Aug | 190.00 | 190.01 | 182.40 | 183.70 | 184.49 | -1.63 | 1,298.29 | 120,052 | 6.35 | 82,892 | 8.31 | 1.53 | 24 |
| 16 | 05-Aug | 188.40 | 192.67 | 185.26 | 186.74 | 189.13 | -0.02 | 1,319.78 | 136,075 | 7.20 | 21,641 | 2.17 | 0.41 | 6 |
| 17 | 04-Aug | 193.75 | 197.90 | 185.00 | 186.78 | 191.38 | -2.64 | 1,320.06 | 186,395 | 9.87 | 74,161 | 7.44 | 1.42 | 21 |
| 18 | 01-Aug | 193.87 | 197.75 | 190.86 | 191.85 | 194.03 | -1.04 | 1,355.89 | 119,347 | 6.32 | 18,367 | 1.84 | 0.36 | 5 |
| 19 | 31-Jul | 193.41 | 199.90 | 191.15 | 193.87 | 196.68 | -1.26 | 1,370.17 | 123,245 | 6.52 | 20,067 | 2.01 | 0.39 | 6 |
| 20 | 30-Jul | 190.00 | 198.00 | 189.92 | 196.35 | 193.29 | 3.76 | 1,387.70 | 71,376 | 3.78 | 27,348 | 2.74 | 0.53 | 8 |
| 21 | 29-Jul | 191.10 | 194.20 | 188.40 | 189.23 | 191.00 | -0.98 | 1,337.38 | 70,454 | 3.73 | 37,082 | 3.72 | 0.00 | 11 |
| 22 | 28-Jul | 194.40 | 198.59 | 190.00 | 191.10 | 194.35 | -2.44 | 1,350.59 | 123,319 | 6.53 | 39,283 | 3.94 | 0.76 | 11 |
| 23 | 25-Jul | 201.42 | 201.42 | 193.70 | 195.87 | 196.21 | -1.98 | 1,384.31 | 85,561 | 4.53 | 38,976 | 3.91 | 0.76 | 11 |
| 24 | 24-Jul | 209.66 | 213.12 | 198.50 | 199.83 | 205.29 | -3.45 | 1,412.29 | 406,769 | 21.53 | 140,885 | 14.13 | 2.89 | 40 |
| 25 | 23-Jul | 218.20 | 225.70 | 199.59 | 206.97 | 214.93 | -5.13 | 1,462.75 | 809,458 | 42.84 | 281,524 | 28.23 | 6.05 | 80 |
| 26 | 22-Jul | 217.00 | 224.80 | 216.00 | 218.16 | 221.07 | 1.05 | 1,541.84 | 654,646 | 34.65 | 226,249 | 22.69 | 5.00 | 64 |
| 27 | 21-Jul | 202.99 | 221.00 | 196.40 | 215.90 | 208.53 | 8.74 | 1,525.87 | 1,037,408 | 54.91 | 333,049 | 33.40 | 6.95 | 95 |
| 28 | 18-Jul | 194.99 | 201.84 | 189.26 | 198.55 | 198.29 | 4.17 | 1,403.25 | 290,535 | 15.38 | 145,310 | 14.57 | 2.88 | 41 |
| 29 | 17-Jul | 191.45 | 192.27 | 188.80 | 190.61 | 190.12 | -0.44 | 1,347.13 | 23,550 | 1.25 | 13,850 | 1.39 | 0.26 | 4 |
| 30 | 16-Jul | 189.76 | 192.30 | 188.90 | 191.45 | 190.52 | 1.63 | 1,353.07 | 38,388 | 2.03 | 23,677 | 2.37 | 0.45 | 7 |
| 31 | 15-Jul | 188.40 | 194.90 | 187.40 | 188.38 | 189.63 | -0.61 | 1,331.37 | 44,268 | 2.34 | 25,111 | 2.52 | 0.48 | 7 |
| 32 | 14-Jul | 191.21 | 194.54 | 187.66 | 189.53 | 190.50 | -1.09 | 1,339.50 | 41,249 | 2.18 | 23,975 | 2.40 | 0.46 | 7 |
| 33 | 11-Jul | 200.00 | 200.00 | 191.20 | 191.61 | 193.24 | -0.58 | 1,354.20 | 29,655 | 1.57 | 18,328 | 1.84 | 0.35 | 5 |
| 34 | 10-Jul | 192.20 | 195.09 | 191.50 | 192.72 | 192.89 | 0.67 | 1,362.04 | 19,351 | 1.02 | 11,554 | 1.16 | 0.22 | 3 |
| 35 | 09-Jul | 192.99 | 194.25 | 190.10 | 191.43 | 192.24 | -0.38 | 1,352.93 | 21,249 | 1.12 | 11,616 | 1.16 | 0.22 | 3 |
| 36 | 08-Jul | 195.12 | 197.95 | 190.50 | 192.16 | 193.17 | -1.52 | 1,358.09 | 54,434 | 2.88 | 31,274 | 3.14 | 0.60 | 9 |
| 37 | 07-Jul | 193.40 | 199.00 | 193.00 | 195.12 | 195.25 | 0.46 | 1,379.00 | 35,066 | 1.86 | 16,399 | 1.64 | 0.32 | 5 |
| 38 | 04-Jul | 198.00 | 198.31 | 191.40 | 194.22 | 194.71 | -1.16 | 1,372.64 | 23,466 | 1.24 | 15,533 | 1.56 | 0.30 | 4 |
| 39 | 03-Jul | 199.50 | 201.99 | 194.36 | 196.50 | 195.90 | -0.52 | 1,388.76 | 32,528 | 1.72 | 15,864 | 1.59 | 0.31 | 5 |
| 40 | 02-Jul | 198.34 | 200.44 | 194.14 | 197.53 | 196.19 | 0.34 | 1,396.04 | 29,289 | 1.55 | 13,680 | 1.37 | 0.27 | 4 |
| 41 | 01-Jul | 196.95 | 199.59 | 196.10 | 196.86 | 197.33 | -1.06 | 1,391.30 | 25,365 | 1.34 | 16,862 | 1.69 | 0.33 | 5 |
| 42 | 30-Jun | 200.00 | 200.05 | 196.40 | 198.96 | 198.85 | -0.21 | 1,406.14 | 72,487 | 3.84 | 41,685 | 4.18 | 0.83 | 12 |
| 43 | 27-Jun | 196.11 | 200.92 | 195.00 | 199.38 | 199.32 | 2.23 | 1,409.11 | 120,736 | 6.39 | 81,898 | 8.21 | 1.63 | 23 |
| 44 | 26-Jun | 198.85 | 199.13 | 193.50 | 195.03 | 195.82 | -1.92 | 1,378.37 | 67,828 | 3.59 | 44,731 | 4.49 | 0.88 | 13 |
| 45 | 25-Jun | 199.15 | 200.35 | 195.83 | 198.85 | 198.83 | 0.95 | 1,405.37 | 129,150 | 6.84 | 77,964 | 7.82 | 1.55 | 22 |
| 46 | 24-Jun | 196.00 | 205.12 | 195.25 | 196.98 | 199.14 | 1.86 | 1,392.15 | 100,763 | 5.33 | 40,271 | 4.04 | 0.80 | 11 |
| 47 | 23-Jun | 192.40 | 199.44 | 192.40 | 193.39 | 195.06 | -0.27 | 1,366.78 | 69,781 | 3.69 | 32,748 | 3.28 | 0.64 | 9 |
| 48 | 20-Jun | 197.40 | 201.29 | 193.00 | 193.92 | 195.64 | -0.96 | 1,370.52 | 112,426 | 5.95 | 41,629 | 4.18 | 0.81 | 12 |
| 49 | 19-Jun | 205.01 | 209.99 | 193.21 | 195.79 | 201.54 | -4.73 | 1,383.74 | 223,496 | 11.83 | 62,466 | 6.26 | 1.26 | 18 |
| 50 | 18-Jun | 210.70 | 211.80 | 205.00 | 205.52 | 206.58 | -1.49 | 1,452.51 | 45,533 | 2.41 | 25,604 | 2.57 | 0.53 | 7 |
| 51 | 17-Jun | 209.50 | 213.25 | 207.40 | 208.63 | 209.81 | -1.26 | 1,474.49 | 48,976 | 2.59 | 26,006 | 2.61 | 0.55 | 7 |
| 52 | 16-Jun | 212.16 | 214.20 | 208.51 | 211.29 | 210.68 | -0.41 | 1,493.29 | 76,375 | 4.04 | 36,864 | 3.70 | 0.78 | 10 |
| 53 | 13-Jun | 207.00 | 215.75 | 202.99 | 212.16 | 210.89 | 1.04 | 1,499.43 | 128,144 | 6.78 | 63,345 | 6.35 | 1.34 | 18 |
| 54 | 12-Jun | 210.61 | 216.00 | 207.00 | 209.98 | 209.50 | -1.22 | 1,484.03 | 111,616 | 5.91 | 50,772 | 5.09 | 1.06 | 14 |
| 55 | 11-Jun | 213.69 | 217.95 | 211.10 | 212.57 | 214.33 | -0.02 | 1,502.33 | 210,374 | 11.14 | 144,509 | 14.49 | 3.10 | 41 |
| 56 | 10-Jun | 195.00 | 221.39 | 195.00 | 212.62 | 213.61 | 8.73 | 1,502.69 | 901,437 | 47.71 | 252,059 | 25.28 | 5.38 | 72 |
| 57 | 09-Jun | 196.75 | 199.75 | 192.37 | 195.54 | 196.19 | 0.87 | 1,381.97 | 67,198 | 3.56 | 42,934 | 4.31 | 0.84 | 12 |
| 58 | 06-Jun | 200.84 | 201.00 | 192.06 | 193.85 | 195.27 | -2.75 | 1,370.03 | 52,881 | 2.80 | 35,775 | 3.59 | 0.70 | 10 |
| 59 | 05-Jun | 197.48 | 203.00 | 193.33 | 199.34 | 197.35 | 1.60 | 1,408.83 | 69,536 | 3.68 | 37,369 | 3.75 | 0.74 | 11 |
| 60 | 04-Jun | 199.95 | 203.00 | 195.20 | 196.21 | 200.39 | -0.97 | 1,386.71 | 69,611 | 3.68 | 46,268 | 4.64 | 0.93 | 13 |
| 61 | 03-Jun | 201.35 | 202.20 | 196.20 | 198.14 | 199.53 | -0.61 | 1,400.35 | 40,067 | 2.12 | 27,583 | 2.77 | 0.55 | 8 |
| 62 | 02-Jun | 203.00 | 204.70 | 198.40 | 199.35 | 200.94 | -1.12 | 1,408.90 | 33,977 | 1.80 | 21,079 | 2.11 | 0.42 | 6 |
| 63 | 30-May | 201.80 | 207.00 | 198.03 | 201.61 | 203.30 | 1.52 | 1,424.87 | 188,040 | 9.95 | 86,635 | 8.69 | 1.76 | 25 |
| 64 | 29-May | 198.19 | 206.00 | 195.42 | 198.60 | 199.26 | 0.21 | 1,403.60 | 80,181 | 4.24 | 54,647 | 5.48 | 1.09 | 38 |
| 65 | 28-May | 203.80 | 209.40 | 195.15 | 198.19 | 201.99 | -2.30 | 1,400.70 | 122,947 | 6.51 | 72,119 | 7.23 | 1.46 | 50 |
| 66 | 27-May | 189.24 | 212.00 | 187.22 | 202.85 | 203.35 | 9.04 | 1,433.64 | 437,310 | 23.15 | 208,616 | 20.92 | 4.24 | 143 |
| 67 | 26-May | 186.30 | 189.99 | 183.63 | 186.04 | 186.56 | -0.25 | 1,314.83 | 30,168 | 1.60 | 17,958 | 1.80 | 0.34 | 12 |
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