| 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: 71,866,899 | Low52 Date: 07-Apr-2025 | SHP: 47.04 / 0.36 / 0.0 / 52.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 191.5 / 159.85 | Week: 176.8 / 170.1 | Day: 171.88 / 167.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 167.60 | 171.88 | 167.02 | 168.57 | 169.02 | 0.70 | 1,211.46 | 49,604 | 2.63 | 35,295 | 3.70 | 0.60 | 9 |
| 2 | 11-Nov | 169.08 | 172.00 | 166.00 | 167.40 | 169.19 | 0.00 | 1,203.05 | 74,765 | 3.96 | 56,285 | 5.91 | 0.95 | 15 |
| 3 | 10-Nov | 168.51 | 171.00 | 167.00 | 167.40 | 168.12 | -1.66 | 1,203.05 | 22,277 | 1.18 | 14,086 | 1.48 | 0.24 | 4 |
| 4 | 07-Nov | 171.00 | 172.35 | 169.06 | 170.23 | 171.41 | -0.97 | 1,223.39 | 51,198 | 2.71 | 38,362 | 4.03 | 0.66 | 10 |
| 5 | 06-Nov | 172.01 | 173.89 | 171.00 | 171.89 | 171.79 | -0.01 | 1,235.32 | 46,866 | 2.48 | 38,973 | 4.09 | 0.67 | 10 |
| 6 | 04-Nov | 175.00 | 175.00 | 171.50 | 171.91 | 172.13 | -0.19 | 1,235.46 | 33,663 | 1.78 | 27,807 | 2.92 | 0.48 | 7 |
| 7 | 03-Nov | 168.40 | 174.37 | 166.93 | 172.24 | 170.21 | 0.42 | 1,237.84 | 72,364 | 3.83 | 32,732 | 3.43 | 0.56 | 9 |
| 8 | 31-Oct | 175.63 | 176.19 | 171.00 | 171.52 | 173.97 | -2.34 | 1,232.66 | 40,137 | 2.12 | 28,190 | 2.96 | 0.49 | 7 |
| 9 | 30-Oct | 170.99 | 176.80 | 170.96 | 175.63 | 174.20 | 2.74 | 1,262.20 | 51,131 | 2.71 | 29,121 | 3.06 | 0.51 | 8 |
| 10 | 29-Oct | 170.50 | 172.49 | 170.36 | 170.94 | 171.04 | -0.06 | 1,228.49 | 28,788 | 1.52 | 17,847 | 1.87 | 0.31 | 5 |
| 11 | 28-Oct | 172.55 | 173.22 | 170.10 | 171.05 | 171.27 | -0.67 | 1,229.28 | 37,996 | 2.01 | 22,436 | 2.35 | 0.38 | 6 |
| 12 | 27-Oct | 174.61 | 176.26 | 171.07 | 172.20 | 172.51 | -2.18 | 1,237.55 | 46,353 | 2.45 | 29,160 | 3.06 | 0.50 | 8 |
| 13 | 24-Oct | 176.00 | 179.35 | 171.05 | 176.04 | 174.29 | 0.57 | 1,265.14 | 196,004 | 10.37 | 21,554 | 2.26 | 0.38 | 6 |
| 14 | 23-Oct | 180.54 | 181.21 | 173.00 | 175.05 | 176.68 | -3.04 | 1,258.03 | 45,654 | 2.42 | 27,303 | 2.87 | 0.48 | 7 |
| 15 | 21-Oct | 179.00 | 183.49 | 176.50 | 180.54 | 180.45 | -0.52 | 1,297.48 | 56,495 | 2.99 | 34,575 | 3.63 | 0.62 | 9 |
| 16 | 20-Oct | 179.48 | 183.40 | 175.50 | 181.48 | 178.89 | 1.13 | 1,304.24 | 140,481 | 7.44 | 45,597 | 4.79 | 0.82 | 12 |
| 17 | 17-Oct | 182.00 | 183.00 | 175.05 | 179.46 | 179.57 | 0.88 | 1,289.72 | 346,249 | 18.33 | 86,501 | 9.08 | 1.55 | 23 |
| 18 | 16-Oct | 165.90 | 179.95 | 165.85 | 177.90 | 176.85 | 7.23 | 1,278.51 | 703,894 | 37.26 | 226,039 | 23.72 | 4.00 | 60 |
| 19 | 15-Oct | 166.23 | 167.86 | 162.00 | 165.90 | 164.37 | 0.30 | 1,192.27 | 65,995 | 3.49 | 29,411 | 3.09 | 0.48 | 8 |
| 20 | 14-Oct | 168.34 | 168.86 | 164.00 | 165.41 | 166.62 | -1.18 | 1,188.75 | 72,291 | 3.83 | 45,732 | 4.80 | 0.76 | 12 |
| 21 | 13-Oct | 167.08 | 170.00 | 166.14 | 167.39 | 167.29 | 0.19 | 1,202.98 | 65,400 | 3.46 | 37,165 | 3.90 | 0.62 | 10 |
| 22 | 10-Oct | 165.25 | 168.44 | 165.01 | 167.08 | 166.35 | 1.11 | 1,200.75 | 33,899 | 1.79 | 9,528 | 1.00 | 0.16 | 3 |
| 23 | 09-Oct | 166.99 | 168.50 | 163.55 | 165.25 | 165.00 | -0.40 | 1,187.60 | 52,599 | 2.78 | 18,633 | 1.96 | 0.00 | 5 |
| 24 | 08-Oct | 168.70 | 170.76 | 164.73 | 165.91 | 167.54 | -1.65 | 1,192.34 | 51,500 | 2.73 | 22,330 | 2.34 | 0.37 | 6 |
| 25 | 07-Oct | 172.00 | 172.55 | 168.00 | 168.70 | 170.08 | -1.43 | 1,212.39 | 34,558 | 1.83 | 16,331 | 1.71 | 0.28 | 5 |
| 26 | 06-Oct | 168.55 | 180.99 | 166.81 | 171.15 | 173.99 | 1.55 | 1,230.00 | 295,414 | 15.64 | 54,473 | 5.72 | 0.95 | 15 |
| 27 | 03-Oct | 172.04 | 173.23 | 166.25 | 168.54 | 169.33 | -2.03 | 1,211.24 | 130,499 | 6.91 | 57,113 | 5.99 | 0.97 | 16 |
| 28 | 01-Oct | 171.10 | 173.90 | 167.44 | 172.04 | 170.49 | 1.46 | 1,236.40 | 171,039 | 9.05 | 59,742 | 6.27 | 1.02 | 17 |
| 29 | 30-Sep | 172.29 | 173.00 | 167.51 | 169.57 | 170.49 | -0.79 | 1,218.65 | 169,207 | 8.96 | 40,896 | 4.29 | 0.70 | 11 |
| 30 | 29-Sep | 178.81 | 186.40 | 169.00 | 170.92 | 175.41 | -0.11 | 1,228.35 | 1,636,701 | 86.63 | 171,692 | 18.02 | 3.01 | 49 |
| 31 | 26-Sep | 162.05 | 184.50 | 161.41 | 171.11 | 173.48 | 6.63 | 1,229.71 | 12,745,548 | 674.62 | 952,124 | 99.92 | 16.52 | 271 |
| 32 | 25-Sep | 165.68 | 167.90 | 159.85 | 160.47 | 162.84 | -2.76 | 1,153.25 | 76,376 | 4.04 | 38,991 | 4.09 | 0.63 | 11 |
| 33 | 24-Sep | 167.10 | 169.50 | 164.50 | 165.02 | 165.84 | -0.75 | 1,185.95 | 40,362 | 2.14 | 22,126 | 2.32 | 0.37 | 6 |
| 34 | 23-Sep | 169.33 | 170.92 | 165.00 | 166.27 | 167.35 | -1.42 | 1,194.93 | 60,775 | 3.22 | 34,880 | 3.66 | 0.58 | 10 |
| 35 | 22-Sep | 169.16 | 174.31 | 168.25 | 168.66 | 170.66 | 0.20 | 1,212.11 | 43,656 | 2.31 | 16,966 | 1.78 | 0.29 | 5 |
| 36 | 19-Sep | 171.04 | 172.87 | 167.50 | 168.32 | 169.41 | -1.04 | 1,209.66 | 80,189 | 4.24 | 51,990 | 5.46 | 0.88 | 15 |
| 37 | 18-Sep | 173.64 | 175.90 | 169.00 | 170.09 | 172.34 | -1.08 | 1,222.38 | 71,488 | 3.78 | 37,860 | 3.97 | 0.65 | 11 |
| 38 | 17-Sep | 172.00 | 177.37 | 171.06 | 171.95 | 173.86 | 0.79 | 1,235.75 | 64,439 | 3.41 | 18,834 | 1.98 | 0.33 | 5 |
| 39 | 16-Sep | 172.28 | 174.90 | 170.05 | 170.61 | 172.32 | -0.41 | 1,226.12 | 39,324 | 2.08 | 16,491 | 1.73 | 0.28 | 5 |
| 40 | 15-Sep | 170.93 | 175.90 | 170.83 | 171.31 | 172.38 | 0.22 | 1,231.15 | 35,993 | 1.91 | 16,330 | 1.71 | 0.28 | 5 |
| 41 | 12-Sep | 173.18 | 176.99 | 170.00 | 170.93 | 172.41 | -1.00 | 1,228.42 | 53,142 | 2.81 | 23,711 | 2.49 | 0.41 | 7 |
| 42 | 11-Sep | 172.25 | 178.68 | 170.40 | 172.66 | 174.97 | 0.84 | 1,240.85 | 56,656 | 3.00 | 23,948 | 2.51 | 0.42 | 7 |
| 43 | 10-Sep | 174.00 | 179.00 | 170.90 | 171.23 | 173.15 | -1.25 | 1,230.58 | 63,404 | 3.36 | 36,104 | 3.79 | 0.63 | 10 |
| 44 | 09-Sep | 179.35 | 179.39 | 172.20 | 173.39 | 175.02 | -1.87 | 1,246.10 | 42,702 | 2.26 | 28,413 | 2.98 | 0.50 | 8 |
| 45 | 08-Sep | 181.00 | 181.00 | 175.99 | 176.69 | 178.19 | 1.28 | 1,269.82 | 41,239 | 2.18 | 21,220 | 2.23 | 0.38 | 6 |
| 46 | 05-Sep | 178.60 | 183.00 | 173.10 | 174.45 | 175.02 | -0.37 | 1,253.72 | 31,548 | 1.67 | 20,848 | 2.19 | 0.36 | 6 |
| 47 | 04-Sep | 178.50 | 181.29 | 173.85 | 175.09 | 177.38 | -2.68 | 1,258.32 | 31,451 | 1.66 | 16,802 | 1.76 | 0.30 | 5 |
| 48 | 03-Sep | 174.25 | 188.00 | 173.30 | 179.91 | 180.64 | 1.97 | 1,292.96 | 150,138 | 7.95 | 35,781 | 3.75 | 0.65 | 10 |
| 49 | 02-Sep | 169.90 | 191.50 | 167.84 | 176.43 | 182.56 | 5.99 | 1,267.95 | 477,592 | 25.28 | 90,224 | 9.47 | 1.65 | 26 |
| 50 | 01-Sep | 165.00 | 169.89 | 164.41 | 166.46 | 166.34 | 0.72 | 1,196.30 | 36,070 | 1.91 | 25,057 | 2.63 | 0.42 | 7 |
| 51 | 29-Aug | 167.00 | 171.10 | 164.40 | 165.27 | 166.79 | -1.51 | 1,187.74 | 28,388 | 1.50 | 15,761 | 1.65 | 0.26 | 4 |
| 52 | 28-Aug | 170.55 | 176.09 | 167.07 | 167.81 | 169.46 | -1.73 | 1,206.00 | 41,412 | 2.19 | 22,986 | 2.41 | 0.39 | 7 |
| 53 | 26-Aug | 174.40 | 175.19 | 170.20 | 170.76 | 171.76 | -1.94 | 1,227.20 | 32,732 | 1.73 | 19,436 | 2.04 | 0.33 | 6 |
| 54 | 25-Aug | 177.12 | 178.64 | 173.10 | 174.13 | 175.33 | -1.80 | 1,251.42 | 44,489 | 2.35 | 26,939 | 2.83 | 0.47 | 8 |
| 55 | 22-Aug | 177.11 | 179.99 | 176.50 | 177.32 | 177.33 | 0.35 | 1,274.34 | 18,892 | 1.00 | 12,485 | 1.31 | 0.22 | 4 |
| 56 | 21-Aug | 176.50 | 180.60 | 176.40 | 176.70 | 178.40 | -0.24 | 1,269.89 | 38,598 | 2.04 | 20,727 | 2.18 | 0.37 | 6 |
| 57 | 20-Aug | 179.19 | 180.00 | 175.00 | 177.13 | 177.18 | -0.17 | 1,272.98 | 51,376 | 2.72 | 30,942 | 3.25 | 0.55 | 9 |
| 58 | 19-Aug | 179.80 | 180.90 | 177.00 | 177.44 | 177.97 | -0.29 | 1,275.21 | 44,475 | 2.35 | 30,284 | 3.18 | 0.54 | 9 |
| 59 | 18-Aug | 174.88 | 179.78 | 174.88 | 177.96 | 177.91 | 1.76 | 1,278.94 | 27,608 | 1.46 | 16,387 | 1.72 | 0.29 | 5 |
| 60 | 14-Aug | 176.40 | 182.08 | 174.25 | 174.88 | 177.70 | -1.49 | 1,256.81 | 59,178 | 3.13 | 23,949 | 2.51 | 0.43 | 7 |
| 61 | 13-Aug | 178.20 | 181.99 | 174.40 | 177.52 | 178.35 | -1.51 | 1,275.78 | 65,805 | 3.48 | 31,430 | 3.30 | 0.56 | 9 |
| 62 | 12-Aug | 179.55 | 182.88 | 179.48 | 180.24 | 180.40 | 0.56 | 1,295.33 | 20,635 | 1.09 | 9,970 | 1.05 | 0.18 | 3 |
| 63 | 11-Aug | 180.01 | 183.95 | 177.50 | 179.23 | 180.31 | -1.62 | 1,288.07 | 98,363 | 5.21 | 59,199 | 6.21 | 1.07 | 17 |
| 64 | 08-Aug | 187.00 | 187.00 | 182.00 | 182.19 | 183.10 | -0.68 | 1,309.34 | 23,536 | 1.25 | 12,931 | 1.36 | 0.24 | 4 |
| 65 | 07-Aug | 180.60 | 186.26 | 180.60 | 183.43 | 183.45 | -0.15 | 1,318.25 | 62,827 | 3.33 | 25,958 | 2.72 | 0.48 | 7 |
| 66 | 06-Aug | 190.00 | 190.01 | 182.40 | 183.70 | 184.49 | -1.63 | 1,320.19 | 120,052 | 6.35 | 82,892 | 8.70 | 1.53 | 24 |
| 67 | 05-Aug | 188.40 | 192.67 | 185.26 | 186.74 | 189.13 | -0.02 | 1,342.04 | 136,075 | 7.20 | 21,641 | 2.27 | 0.41 | 6 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL