| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 70,674,706 | Low52 Date: 07-Apr-2025 | SHP: 49.84 / 0.38 / 0.0 / 49.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 212.0 / 157.2 | Week: 201.99 / 191.4 | Day: 200.0 / 191.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 200.00 | 200.00 | 191.20 | 191.61 | 193.24 | -0.58 | 1,354.20 | 29,655 | 2.16 | 18,328 | 2.44 | 0.35 | 5 |
| 2 | 10-Jul | 192.20 | 195.09 | 191.50 | 192.72 | 192.89 | 0.67 | 1,362.04 | 19,351 | 1.41 | 11,554 | 1.54 | 0.22 | 3 |
| 3 | 09-Jul | 192.99 | 194.25 | 190.10 | 191.43 | 192.24 | -0.38 | 1,352.93 | 21,249 | 1.54 | 11,616 | 1.55 | 0.22 | 3 |
| 4 | 08-Jul | 195.12 | 197.95 | 190.50 | 192.16 | 193.17 | -1.52 | 1,358.09 | 54,434 | 3.96 | 31,274 | 4.17 | 0.60 | 9 |
| 5 | 07-Jul | 193.40 | 199.00 | 193.00 | 195.12 | 195.25 | 0.46 | 1,379.00 | 35,066 | 2.55 | 16,399 | 2.19 | 0.32 | 5 |
| 6 | 04-Jul | 198.00 | 198.31 | 191.40 | 194.22 | 194.71 | -1.16 | 1,372.64 | 23,466 | 1.71 | 15,533 | 2.07 | 0.30 | 4 |
| 7 | 03-Jul | 199.50 | 201.99 | 194.36 | 196.50 | 195.90 | -0.52 | 1,388.76 | 32,528 | 2.36 | 15,864 | 2.12 | 0.31 | 5 |
| 8 | 02-Jul | 198.34 | 200.44 | 194.14 | 197.53 | 196.19 | 0.34 | 1,396.04 | 29,289 | 2.13 | 13,680 | 1.82 | 0.27 | 4 |
| 9 | 01-Jul | 196.95 | 199.59 | 196.10 | 196.86 | 197.33 | -1.06 | 1,391.30 | 25,365 | 1.84 | 16,862 | 2.25 | 0.33 | 5 |
| 10 | 30-Jun | 200.00 | 200.05 | 196.40 | 198.96 | 198.85 | -0.21 | 1,406.14 | 72,487 | 5.27 | 41,685 | 5.56 | 0.83 | 12 |
| 11 | 27-Jun | 196.11 | 200.92 | 195.00 | 199.38 | 199.32 | 2.23 | 1,409.11 | 120,736 | 8.78 | 81,898 | 10.92 | 1.63 | 23 |
| 12 | 26-Jun | 198.85 | 199.13 | 193.50 | 195.03 | 195.82 | -1.92 | 1,378.37 | 67,828 | 4.93 | 44,731 | 5.97 | 0.88 | 13 |
| 13 | 25-Jun | 199.15 | 200.35 | 195.83 | 198.85 | 198.83 | 0.95 | 1,405.37 | 129,150 | 9.39 | 77,964 | 10.40 | 1.55 | 22 |
| 14 | 24-Jun | 196.00 | 205.12 | 195.25 | 196.98 | 199.14 | 1.86 | 1,392.15 | 100,763 | 7.33 | 40,271 | 5.37 | 0.80 | 11 |
| 15 | 23-Jun | 192.40 | 199.44 | 192.40 | 193.39 | 195.06 | -0.27 | 1,366.78 | 69,781 | 5.07 | 32,748 | 4.37 | 0.64 | 9 |
| 16 | 20-Jun | 197.40 | 201.29 | 193.00 | 193.92 | 195.64 | -0.96 | 1,370.52 | 112,426 | 8.17 | 41,629 | 5.55 | 0.81 | 12 |
| 17 | 19-Jun | 205.01 | 209.99 | 193.21 | 195.79 | 201.54 | -4.73 | 1,383.74 | 223,496 | 16.25 | 62,466 | 8.33 | 1.26 | 18 |
| 18 | 18-Jun | 210.70 | 211.80 | 205.00 | 205.52 | 206.58 | -1.49 | 1,452.51 | 45,533 | 3.31 | 25,604 | 3.42 | 0.53 | 7 |
| 19 | 17-Jun | 209.50 | 213.25 | 207.40 | 208.63 | 209.81 | -1.26 | 1,474.49 | 48,976 | 3.56 | 26,006 | 3.47 | 0.55 | 7 |
| 20 | 16-Jun | 212.16 | 214.20 | 208.51 | 211.29 | 210.68 | -0.41 | 1,493.29 | 76,375 | 5.55 | 36,864 | 4.92 | 0.78 | 10 |
| 21 | 13-Jun | 207.00 | 215.75 | 202.99 | 212.16 | 210.89 | 1.04 | 1,499.43 | 128,144 | 9.32 | 63,345 | 8.45 | 1.34 | 18 |
| 22 | 12-Jun | 210.61 | 216.00 | 207.00 | 209.98 | 209.50 | -1.22 | 1,484.03 | 111,616 | 8.12 | 50,772 | 6.77 | 1.06 | 14 |
| 23 | 11-Jun | 213.69 | 217.95 | 211.10 | 212.57 | 214.33 | -0.02 | 1,502.33 | 210,374 | 15.30 | 144,509 | 19.28 | 3.10 | 41 |
| 24 | 10-Jun | 195.00 | 221.39 | 195.00 | 212.62 | 213.61 | 8.73 | 1,502.69 | 901,437 | 65.54 | 252,059 | 33.62 | 5.38 | 72 |
| 25 | 09-Jun | 196.75 | 199.75 | 192.37 | 195.54 | 196.19 | 0.87 | 1,381.97 | 67,198 | 4.89 | 42,934 | 5.73 | 0.84 | 12 |
| 26 | 06-Jun | 200.84 | 201.00 | 192.06 | 193.85 | 195.27 | -2.75 | 1,370.03 | 52,881 | 3.84 | 35,775 | 4.77 | 0.70 | 10 |
| 27 | 05-Jun | 197.48 | 203.00 | 193.33 | 199.34 | 197.35 | 1.60 | 1,408.83 | 69,536 | 5.06 | 37,369 | 4.98 | 0.74 | 11 |
| 28 | 04-Jun | 199.95 | 203.00 | 195.20 | 196.21 | 200.39 | -0.97 | 1,386.71 | 69,611 | 5.06 | 46,268 | 6.17 | 0.93 | 13 |
| 29 | 03-Jun | 201.35 | 202.20 | 196.20 | 198.14 | 199.53 | -0.61 | 1,400.35 | 40,067 | 2.91 | 27,583 | 3.68 | 0.55 | 8 |
| 30 | 02-Jun | 203.00 | 204.70 | 198.40 | 199.35 | 200.94 | -1.12 | 1,408.90 | 33,977 | 2.47 | 21,079 | 2.81 | 0.42 | 6 |
| 31 | 30-May | 201.80 | 207.00 | 198.03 | 201.61 | 203.30 | 1.52 | 1,424.87 | 188,040 | 13.67 | 86,635 | 11.56 | 1.76 | 25 |
| 32 | 29-May | 198.19 | 206.00 | 195.42 | 198.60 | 199.26 | 0.21 | 1,403.60 | 80,181 | 5.83 | 54,647 | 7.29 | 1.09 | 38 |
| 33 | 28-May | 203.80 | 209.40 | 195.15 | 198.19 | 201.99 | -2.30 | 1,400.70 | 122,947 | 8.94 | 72,119 | 9.62 | 1.46 | 50 |
| 34 | 27-May | 189.24 | 212.00 | 187.22 | 202.85 | 203.35 | 9.04 | 1,433.64 | 437,310 | 31.80 | 208,616 | 27.83 | 4.24 | 143 |
| 35 | 26-May | 186.30 | 189.99 | 183.63 | 186.04 | 186.56 | -0.25 | 1,314.83 | 30,168 | 2.19 | 17,958 | 2.40 | 0.34 | 12 |
| 36 | 23-May | 183.35 | 190.01 | 182.35 | 186.51 | 187.22 | 0.20 | 1,318.15 | 26,675 | 1.94 | 15,000 | 2.00 | 0.28 | 10 |
| 37 | 22-May | 191.50 | 191.50 | 183.25 | 186.14 | 186.53 | -3.52 | 1,315.54 | 45,786 | 3.33 | 25,267 | 3.37 | 0.47 | 17 |
| 38 | 21-May | 188.00 | 196.00 | 185.58 | 192.94 | 191.71 | 1.97 | 1,363.60 | 44,340 | 3.22 | 27,114 | 3.62 | 0.52 | 19 |
| 39 | 20-May | 190.36 | 196.00 | 188.29 | 189.21 | 192.24 | -2.08 | 1,337.24 | 52,092 | 3.79 | 22,199 | 2.96 | 0.43 | 15 |
| 40 | 19-May | 196.40 | 196.40 | 190.02 | 193.23 | 193.57 | -0.38 | 1,365.65 | 31,016 | 2.26 | 17,803 | 2.37 | 0.34 | 12 |
| 41 | 16-May | 186.00 | 196.79 | 184.90 | 193.97 | 192.20 | 4.28 | 1,370.88 | 60,586 | 4.40 | 33,307 | 4.44 | 0.64 | 23 |
| 42 | 15-May | 183.70 | 190.32 | 182.21 | 186.00 | 186.55 | 2.75 | 1,314.00 | 74,863 | 5.44 | 44,674 | 5.96 | 0.83 | 31 |
| 43 | 14-May | 182.09 | 184.93 | 177.36 | 181.02 | 180.18 | -0.59 | 1,279.35 | 14,647 | 1.06 | 8,081 | 1.08 | 0.15 | 6 |
| 44 | 13-May | 179.00 | 183.00 | 176.08 | 182.09 | 180.16 | 3.33 | 1,286.92 | 26,031 | 1.89 | 16,808 | 2.24 | 0.30 | 12 |
| 45 | 12-May | 180.30 | 188.01 | 175.00 | 176.23 | 180.89 | 0.44 | 1,245.50 | 85,457 | 6.21 | 39,997 | 5.34 | 0.72 | 27 |
| 46 | 09-May | 157.20 | 177.49 | 157.20 | 175.45 | 171.58 | 5.58 | 1,239.99 | 49,394 | 3.59 | 27,914 | 3.72 | 0.48 | 19 |
| 47 | 08-May | 167.33 | 172.91 | 164.20 | 166.18 | 167.61 | -1.56 | 1,174.47 | 24,968 | 1.82 | 13,978 | 1.86 | 0.23 | 10 |
| 48 | 07-May | 177.80 | 177.80 | 167.75 | 168.82 | 169.45 | -2.74 | 1,193.13 | 38,207 | 2.78 | 19,780 | 2.64 | 0.34 | 14 |
| 49 | 06-May | 175.10 | 179.29 | 172.10 | 173.58 | 173.95 | -2.51 | 1,226.77 | 16,558 | 1.20 | 12,573 | 1.68 | 0.22 | 9 |
| 50 | 05-May | 181.80 | 181.80 | 175.11 | 178.04 | 178.21 | 0.50 | 1,258.29 | 15,612 | 1.14 | 10,099 | 1.35 | 0.18 | 7 |
| 51 | 02-May | 170.25 | 181.80 | 170.01 | 177.15 | 176.64 | 2.32 | 1,252.00 | 61,919 | 4.50 | 44,933 | 5.99 | 0.79 | 31 |
| 52 | 30-Apr | 178.60 | 182.18 | 171.00 | 173.13 | 177.73 | -3.46 | 1,223.59 | 14,449 | 1.05 | 9,596 | 1.28 | 0.17 | 7 |
| 53 | 29-Apr | 175.60 | 180.85 | 175.00 | 179.34 | 179.76 | 0.58 | 1,267.48 | 25,646 | 1.86 | 19,562 | 2.61 | 0.35 | 13 |
| 54 | 28-Apr | 177.00 | 181.90 | 165.15 | 178.30 | 173.05 | 0.42 | 1,260.13 | 53,949 | 3.92 | 25,513 | 3.40 | 0.44 | 18 |
| 55 | 25-Apr | 189.00 | 192.00 | 175.81 | 177.55 | 179.64 | -5.50 | 1,254.83 | 42,888 | 3.12 | 25,083 | 3.35 | 0.45 | 17 |
| 56 | 24-Apr | 185.12 | 191.20 | 182.71 | 187.88 | 188.00 | 1.49 | 1,327.84 | 27,480 | 2.00 | 15,576 | 2.08 | 0.00 | 11 |
| 57 | 23-Apr | 186.30 | 186.99 | 180.03 | 185.12 | 184.09 | 1.13 | 1,308.33 | 37,833 | 2.75 | 16,851 | 2.25 | 0.31 | 12 |
| 58 | 22-Apr | 171.10 | 186.05 | 171.10 | 183.05 | 181.99 | 5.40 | 1,293.70 | 87,573 | 6.37 | 36,692 | 4.89 | 0.67 | 25 |
| 59 | 21-Apr | 176.35 | 176.35 | 170.00 | 173.67 | 173.47 | 0.93 | 1,227.41 | 21,426 | 1.56 | 10,300 | 1.37 | 0.18 | 7 |
| 60 | 17-Apr | 175.90 | 175.90 | 171.02 | 172.07 | 172.72 | -1.40 | 1,216.10 | 13,753 | 1.00 | 7,496 | 1.00 | 0.13 | 5 |
| 61 | 16-Apr | 177.12 | 177.78 | 171.21 | 174.52 | 174.05 | -1.18 | 1,233.41 | 17,729 | 1.29 | 8,546 | 1.14 | 0.15 | 6 |
| 62 | 15-Apr | 179.90 | 179.90 | 174.62 | 176.60 | 177.52 | 0.86 | 1,248.12 | 23,712 | 1.72 | 13,248 | 1.77 | 0.24 | 9 |
| 63 | 11-Apr | 171.51 | 180.01 | 171.51 | 175.09 | 175.61 | 3.12 | 1,237.44 | 47,429 | 3.45 | 28,486 | 3.80 | 0.50 | 20 |
| 64 | 09-Apr | 166.52 | 177.00 | 164.00 | 169.79 | 169.71 | 1.96 | 1,199.99 | 36,957 | 2.69 | 21,379 | 2.85 | 0.36 | 15 |
| 65 | 08-Apr | 155.40 | 169.39 | 155.40 | 166.52 | 163.25 | 9.49 | 1,176.88 | 42,189 | 3.07 | 21,889 | 2.92 | 0.36 | 15 |
| 66 | 07-Apr | 146.40 | 157.81 | 144.40 | 152.09 | 150.18 | -5.56 | 1,074.89 | 67,093 | 4.88 | 38,986 | 5.20 | 0.59 | 27 |
| 67 | 04-Apr | 165.48 | 170.01 | 160.40 | 161.04 | 163.45 | -2.68 | 1,138.15 | 24,406 | 1.77 | 13,232 | 1.76 | 0.22 | 9 |
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 SYNOPTICS PROTEAN