| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,506.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 1,430.0; Drift%: 0.43 |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 420.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 42,497,653 | Low52 Date: 26-Nov-2024 | SHP: 59.49 / 0.69 / 2.03 / 37.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 975.05 / 621.0 | Month: 1,089.0 / 735.05 | Week: 1,497.6 / 1,362.0 | Day: 1,454.9 / 1,420.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,421.00 | 1,454.90 | 1,420.00 | 1,436.20 | 1,430.62 | -0.47 | 6,103.51 | 55,195 | 4.11 | 0 | 0.00 | 0.00 | 34 |
| 2 | 10-Jul | 1,494.00 | 1,494.90 | 1,427.00 | 1,443.00 | 1,445.71 | -1.52 | 6,132.00 | 53,694 | 3.99 | 0 | 0.00 | 0.00 | 33 |
| 3 | 09-Jul | 1,450.00 | 1,490.00 | 1,441.70 | 1,465.20 | 1,468.91 | 1.16 | 6,226.76 | 61,018 | 4.54 | 0 | 0.00 | 0.00 | 38 |
| 4 | 08-Jul | 1,483.00 | 1,487.00 | 1,415.00 | 1,448.40 | 1,438.00 | -1.27 | 6,155.36 | 67,354 | 5.01 | 0 | 0.00 | 0.00 | 42 |
| 5 | 07-Jul | 1,426.00 | 1,506.50 | 1,426.00 | 1,467.00 | 1,488.86 | 2.24 | 6,234.00 | 146,815 | 10.92 | 0 | 0.00 | 0.00 | 91 |
| 6 | 04-Jul | 1,384.00 | 1,439.00 | 1,365.00 | 1,434.80 | 1,423.24 | 4.69 | 6,097.56 | 81,899 | 6.09 | 0 | 0.00 | 0.00 | 51 |
| 7 | 03-Jul | 1,424.70 | 1,426.00 | 1,362.00 | 1,370.50 | 1,386.25 | -3.80 | 5,824.30 | 146,345 | 10.88 | 0 | 0.00 | 0.00 | 91 |
| 8 | 02-Jul | 1,460.00 | 1,489.00 | 1,414.00 | 1,424.70 | 1,454.35 | -1.28 | 6,054.64 | 91,792 | 6.83 | 0 | 0.00 | 0.00 | 57 |
| 9 | 01-Jul | 1,470.00 | 1,477.00 | 1,430.00 | 1,443.20 | 1,450.59 | -2.55 | 6,133.26 | 69,634 | 5.18 | 0 | 0.00 | 0.00 | 43 |
| 10 | 30-Jun | 1,440.00 | 1,497.60 | 1,440.00 | 1,480.90 | 1,482.62 | 3.83 | 6,293.48 | 244,076 | 18.15 | 0 | 0.00 | 0.00 | 152 |
| 11 | 27-Jun | 1,380.00 | 1,427.60 | 1,358.00 | 1,426.30 | 1,409.14 | 4.90 | 6,061.44 | 123,644 | 9.20 | 0 | 0.00 | 0.00 | 77 |
| 12 | 26-Jun | 1,324.00 | 1,370.00 | 1,310.00 | 1,359.70 | 1,344.75 | 2.68 | 5,778.41 | 69,402 | 5.16 | 0 | 0.00 | 0.00 | 43 |
| 13 | 25-Jun | 1,347.00 | 1,378.80 | 1,312.60 | 1,324.20 | 1,333.78 | -3.05 | 5,627.54 | 158,826 | 11.81 | 0 | 0.00 | 0.00 | 99 |
| 14 | 24-Jun | 1,443.00 | 1,443.00 | 1,345.60 | 1,365.80 | 1,374.70 | -3.45 | 5,804.33 | 106,061 | 7.89 | 0 | 0.00 | 0.00 | 66 |
| 15 | 23-Jun | 1,402.50 | 1,455.50 | 1,336.70 | 1,414.60 | 1,416.78 | 0.86 | 6,011.72 | 154,598 | 11.50 | 0 | 0.00 | 0.00 | 96 |
| 16 | 20-Jun | 1,415.50 | 1,469.00 | 1,380.00 | 1,402.50 | 1,429.75 | -0.47 | 5,960.30 | 140,892 | 10.48 | 0 | 0.00 | 0.00 | 88 |
| 17 | 19-Jun | 1,400.00 | 1,409.10 | 1,295.00 | 1,409.10 | 1,391.62 | 5.00 | 5,988.34 | 380,648 | 28.31 | 0 | 0.00 | 0.00 | 237 |
| 18 | 18-Jun | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 5.00 | 5,703.00 | 13,444 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 19 | 17-Jun | 1,278.10 | 1,278.10 | 1,278.10 | 1,278.10 | 1,278.10 | 4.99 | 5,431.63 | 43,892 | 3.26 | 0 | 0.00 | 0.00 | 27 |
| 20 | 16-Jun | 1,169.00 | 1,217.30 | 1,130.00 | 1,217.30 | 1,191.50 | 4.99 | 5,173.24 | 121,182 | 9.01 | 0 | 0.00 | 0.00 | 75 |
| 21 | 13-Jun | 1,085.80 | 1,179.00 | 1,080.70 | 1,159.40 | 1,145.65 | 1.93 | 4,927.18 | 125,927 | 9.37 | 0 | 0.00 | 0.00 | 78 |
| 22 | 12-Jun | 1,150.00 | 1,163.70 | 1,112.80 | 1,137.50 | 1,138.24 | -2.39 | 4,834.11 | 104,171 | 7.75 | 0 | 0.00 | 0.00 | 65 |
| 23 | 11-Jun | 1,126.00 | 1,180.20 | 1,090.00 | 1,165.40 | 1,128.92 | 3.68 | 4,952.68 | 322,028 | 23.95 | 0 | 0.00 | 0.00 | 200 |
| 24 | 10-Jun | 1,100.00 | 1,138.90 | 1,084.80 | 1,124.00 | 1,118.60 | 3.35 | 4,776.00 | 64,275 | 4.78 | 0 | 0.00 | 0.00 | 40 |
| 25 | 09-Jun | 1,094.30 | 1,119.00 | 1,067.00 | 1,087.60 | 1,092.79 | -0.61 | 4,622.04 | 73,915 | 5.50 | 0 | 0.00 | 0.00 | 46 |
| 26 | 06-Jun | 1,144.00 | 1,164.30 | 1,084.80 | 1,094.30 | 1,127.73 | -3.24 | 4,650.52 | 114,141 | 8.49 | 0 | 0.00 | 0.00 | 71 |
| 27 | 05-Jun | 1,080.00 | 1,131.00 | 1,080.00 | 1,131.00 | 1,119.40 | 4.99 | 4,806.00 | 80,607 | 6.00 | 0 | 0.00 | 0.00 | 50 |
| 28 | 04-Jun | 1,083.10 | 1,117.40 | 1,063.20 | 1,077.20 | 1,076.36 | -2.39 | 4,577.85 | 178,198 | 13.25 | 0 | 0.00 | 0.00 | 111 |
| 29 | 03-Jun | 1,144.00 | 1,148.40 | 1,093.80 | 1,103.60 | 1,135.04 | 0.90 | 4,690.04 | 251,719 | 18.72 | 0 | 0.00 | 0.00 | 157 |
| 30 | 02-Jun | 1,040.00 | 1,093.80 | 1,039.90 | 1,093.80 | 1,066.22 | 5.00 | 4,648.39 | 248,362 | 18.47 | 0 | 0.00 | 0.00 | 155 |
| 31 | 30-May | 1,051.00 | 1,089.00 | 1,015.00 | 1,041.75 | 1,047.41 | -0.16 | 4,427.19 | 151,281 | 11.25 | 0 | 0.00 | 0.00 | 94 |
| 32 | 29-May | 1,043.85 | 1,043.85 | 1,028.00 | 1,043.40 | 1,043.53 | 4.95 | 4,434.21 | 388,853 | 28.92 | 0 | 0.00 | 0.00 | 242 |
| 33 | 28-May | 946.20 | 994.15 | 945.70 | 994.15 | 991.10 | 5.00 | 4,224.90 | 378,560 | 28.16 | 0 | 0.00 | 0.00 | 236 |
| 34 | 27-May | 962.10 | 1,009.90 | 939.00 | 946.85 | 954.48 | -1.59 | 4,023.89 | 286,585 | 21.32 | 0 | 0.00 | 0.00 | 178 |
| 35 | 26-May | 975.00 | 991.00 | 946.40 | 962.10 | 956.27 | -3.42 | 4,088.70 | 179,434 | 13.35 | 0 | 0.00 | 0.00 | 112 |
| 36 | 23-May | 1,016.55 | 1,026.75 | 985.00 | 996.20 | 1,000.08 | -2.01 | 4,233.62 | 167,136 | 12.43 | 0 | 0.00 | 0.00 | 104 |
| 37 | 22-May | 957.00 | 1,016.65 | 951.00 | 1,016.65 | 979.52 | 5.00 | 4,320.52 | 205,665 | 15.30 | 0 | 0.00 | 0.00 | 128 |
| 38 | 21-May | 937.00 | 974.40 | 930.50 | 968.25 | 955.71 | 3.23 | 4,114.84 | 79,362 | 5.90 | 0 | 0.00 | 0.00 | 49 |
| 39 | 20-May | 984.40 | 1,014.00 | 935.00 | 937.95 | 960.73 | -4.28 | 3,986.07 | 72,400 | 5.38 | 0 | 0.00 | 0.00 | 45 |
| 40 | 19-May | 934.30 | 979.85 | 911.00 | 979.85 | 970.78 | 5.00 | 4,164.13 | 157,941 | 11.75 | 0 | 0.00 | 0.00 | 98 |
| 41 | 16-May | 937.00 | 981.00 | 915.00 | 933.20 | 962.16 | -0.12 | 3,965.88 | 122,995 | 9.15 | 0 | 0.00 | 0.00 | 77 |
| 42 | 15-May | 907.00 | 934.30 | 889.85 | 934.30 | 914.63 | 5.00 | 3,970.56 | 223,614 | 16.63 | 0 | 0.00 | 0.00 | 139 |
| 43 | 14-May | 888.90 | 889.85 | 855.15 | 889.85 | 887.73 | 5.00 | 3,781.65 | 65,784 | 4.89 | 0 | 0.00 | 0.00 | 41 |
| 44 | 13-May | 844.00 | 847.55 | 822.60 | 847.50 | 845.46 | 4.99 | 3,601.68 | 79,633 | 5.92 | 0 | 0.00 | 0.00 | 50 |
| 45 | 12-May | 807.10 | 807.20 | 801.00 | 807.20 | 806.19 | 4.99 | 3,430.41 | 32,119 | 2.39 | 0 | 0.00 | 0.00 | 20 |
| 46 | 09-May | 741.20 | 798.90 | 741.20 | 768.80 | 766.61 | -0.29 | 3,267.22 | 92,914 | 6.91 | 0 | 0.00 | 0.00 | 58 |
| 47 | 08-May | 790.00 | 814.80 | 761.10 | 771.00 | 793.73 | -2.87 | 3,276.00 | 48,885 | 3.64 | 0 | 0.00 | 0.00 | 30 |
| 48 | 07-May | 749.40 | 805.00 | 735.05 | 793.75 | 785.69 | 3.33 | 3,373.25 | 69,479 | 5.17 | 0 | 0.00 | 0.00 | 43 |
| 49 | 06-May | 814.00 | 814.00 | 767.75 | 768.20 | 781.39 | -4.94 | 3,264.67 | 48,530 | 3.61 | 0 | 0.00 | 0.00 | 30 |
| 50 | 05-May | 803.80 | 819.95 | 798.00 | 808.15 | 809.48 | 1.90 | 3,434.45 | 33,300 | 2.48 | 0 | 0.00 | 0.00 | 21 |
| 51 | 02-May | 818.90 | 823.00 | 788.00 | 793.10 | 801.65 | -2.00 | 3,370.49 | 39,798 | 2.96 | 0 | 0.00 | 0.00 | 25 |
| 52 | 30-Apr | 833.95 | 849.70 | 806.50 | 809.25 | 819.65 | -3.30 | 3,439.12 | 64,741 | 4.82 | 0 | 0.00 | 0.00 | 40 |
| 53 | 29-Apr | 820.00 | 847.35 | 807.05 | 836.85 | 832.03 | 3.70 | 3,556.42 | 65,450 | 4.87 | 0 | 0.00 | 0.00 | 41 |
| 54 | 28-Apr | 802.50 | 826.55 | 800.05 | 807.00 | 811.61 | -0.21 | 3,429.00 | 30,864 | 2.30 | 0 | 0.00 | 0.00 | 19 |
| 55 | 25-Apr | 833.05 | 841.00 | 799.20 | 808.70 | 808.36 | -3.87 | 3,436.79 | 99,963 | 7.43 | 0 | 0.00 | 0.00 | 62 |
| 56 | 24-Apr | 818.55 | 864.30 | 807.95 | 841.25 | 843.63 | 2.20 | 3,575.12 | 89,293 | 6.64 | 0 | 0.00 | 0.00 | 56 |
| 57 | 23-Apr | 868.00 | 868.00 | 812.00 | 823.15 | 824.28 | -3.69 | 3,498.19 | 99,102 | 7.37 | 0 | 0.00 | 0.00 | 62 |
| 58 | 22-Apr | 877.00 | 895.00 | 845.00 | 854.70 | 871.34 | -1.63 | 3,632.27 | 34,488 | 2.57 | 0 | 0.00 | 0.00 | 21 |
| 59 | 21-Apr | 856.00 | 880.00 | 838.00 | 868.85 | 865.74 | 2.25 | 3,692.41 | 34,115 | 2.54 | 0 | 0.00 | 0.00 | 21 |
| 60 | 17-Apr | 865.95 | 880.00 | 826.80 | 849.70 | 852.97 | -2.26 | 3,611.03 | 35,659 | 2.65 | 0 | 0.00 | 0.00 | 22 |
| 61 | 16-Apr | 834.00 | 873.35 | 820.00 | 869.35 | 856.95 | 4.51 | 3,694.53 | 64,449 | 4.79 | 0 | 0.00 | 0.00 | 40 |
| 62 | 15-Apr | 808.70 | 831.80 | 801.00 | 831.80 | 823.13 | 5.00 | 3,534.95 | 105,745 | 7.87 | 0 | 0.00 | 0.00 | 69 |
| 63 | 11-Apr | 792.20 | 792.20 | 720.00 | 792.20 | 761.10 | 5.00 | 3,366.66 | 114,528 | 8.52 | 0 | 0.00 | 0.00 | 75 |
| 64 | 09-Apr | 754.50 | 780.00 | 754.50 | 754.50 | 757.10 | -5.00 | 3,206.45 | 48,973 | 3.64 | 0 | 0.00 | 0.00 | 32 |
| 65 | 08-Apr | 821.00 | 836.00 | 794.20 | 794.20 | 803.03 | -5.00 | 3,375.16 | 139,259 | 10.36 | 0 | 0.00 | 0.00 | 91 |
| 66 | 07-Apr | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -5.00 | 3,552.00 | 14,051 | 1.05 | 0 | 0.00 | 0.00 | 9 |
| 67 | 04-Apr | 922.00 | 938.50 | 880.00 | 880.00 | 895.11 | -5.00 | 3,739.00 | 141,587 | 10.53 | 0 | 0.00 | 0.00 | 92 |
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