| Macro-sector: Information Technology | Band: 5 | High52 Price: 714.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 320.85 | Barrier: 486.0; Drift%: -6.68 |
| Basic Industry: IT Enabled Services | Total Equity: 169,397,882 | Low52 Date: 09-Apr-2025 | SHP: 70.35 / 4.09 / 0.03 / 25.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 563.85 / 471.6 | Week: 509.25 / 470.95 | Day: 471.0 / 450.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 455.00 | 471.00 | 450.95 | 455.55 | 459.11 | -0.71 | 7,716.92 | 61,406 | 1.96 | 0 | 0.00 | 0.00 | 14 |
| 2 | 26-Aug | 480.00 | 481.00 | 454.70 | 458.80 | 466.20 | -3.97 | 7,771.97 | 110,209 | 3.52 | 0 | 0.00 | 0.00 | 26 |
| 3 | 25-Aug | 479.90 | 492.45 | 475.10 | 477.75 | 481.50 | -0.34 | 8,092.98 | 91,875 | 2.93 | 0 | 0.00 | 0.00 | 21 |
| 4 | 22-Aug | 489.50 | 491.90 | 477.00 | 479.40 | 481.22 | -2.06 | 8,120.93 | 50,545 | 1.61 | 0 | 0.00 | 0.00 | 12 |
| 5 | 21-Aug | 491.00 | 494.90 | 485.00 | 489.50 | 489.78 | -0.41 | 8,292.03 | 44,291 | 1.41 | 0 | 0.00 | 0.00 | 10 |
| 6 | 20-Aug | 490.55 | 495.00 | 482.00 | 491.50 | 488.41 | -0.30 | 8,325.91 | 58,712 | 1.87 | 0 | 0.00 | 0.00 | 14 |
| 7 | 19-Aug | 472.00 | 495.00 | 471.95 | 493.00 | 486.63 | 2.05 | 8,351.00 | 70,910 | 2.26 | 0 | 0.00 | 0.00 | 16 |
| 8 | 18-Aug | 474.00 | 487.80 | 447.40 | 483.10 | 460.42 | 2.58 | 8,183.61 | 180,772 | 5.77 | 0 | 0.00 | 0.00 | 42 |
| 9 | 14-Aug | 473.00 | 486.00 | 470.95 | 470.95 | 471.88 | -4.99 | 7,977.79 | 157,023 | 5.01 | 0 | 0.00 | 0.00 | 36 |
| 10 | 13-Aug | 495.50 | 500.00 | 487.05 | 495.70 | 493.24 | -0.39 | 8,397.05 | 68,421 | 2.18 | 0 | 0.00 | 0.00 | 16 |
| 11 | 12-Aug | 493.00 | 504.00 | 493.00 | 497.65 | 499.21 | -0.42 | 8,430.09 | 40,327 | 1.29 | 0 | 0.00 | 0.00 | 9 |
| 12 | 11-Aug | 509.25 | 509.25 | 490.50 | 499.75 | 499.04 | 0.14 | 8,465.66 | 44,367 | 1.42 | 0 | 0.00 | 0.00 | 11 |
| 13 | 08-Aug | 505.80 | 505.80 | 490.65 | 499.05 | 498.24 | -1.58 | 8,453.80 | 31,349 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 14 | 07-Aug | 495.50 | 510.30 | 486.50 | 507.05 | 503.45 | 1.08 | 8,589.32 | 49,978 | 1.59 | 0 | 0.00 | 0.00 | 12 |
| 15 | 06-Aug | 521.95 | 521.95 | 495.00 | 501.65 | 501.37 | -2.95 | 8,497.84 | 107,300 | 3.42 | 0 | 0.00 | 0.00 | 26 |
| 16 | 05-Aug | 519.85 | 523.00 | 513.00 | 516.90 | 518.14 | 0.56 | 8,756.18 | 43,292 | 1.38 | 0 | 0.00 | 0.00 | 10 |
| 17 | 04-Aug | 504.45 | 515.90 | 501.45 | 514.00 | 511.83 | 1.89 | 8,707.00 | 52,827 | 1.69 | 0 | 0.00 | 0.00 | 13 |
| 18 | 01-Aug | 513.00 | 513.00 | 500.20 | 504.45 | 505.31 | -0.87 | 8,545.28 | 41,568 | 1.33 | 0 | 0.00 | 0.00 | 10 |
| 19 | 31-Jul | 496.50 | 517.95 | 488.10 | 508.90 | 506.72 | -0.32 | 8,620.66 | 89,806 | 2.86 | 0 | 0.00 | 0.00 | 22 |
| 20 | 30-Jul | 504.85 | 515.00 | 495.00 | 510.55 | 504.42 | 1.61 | 8,648.61 | 140,994 | 4.50 | 0 | 0.00 | 0.00 | 34 |
| 21 | 29-Jul | 477.90 | 503.50 | 472.00 | 502.45 | 490.87 | 4.72 | 8,511.40 | 71,659 | 2.29 | 0 | 0.00 | 0.00 | 17 |
| 22 | 28-Jul | 504.45 | 504.45 | 471.60 | 479.80 | 489.18 | -3.00 | 8,127.71 | 76,930 | 2.45 | 0 | 0.00 | 0.00 | 18 |
| 23 | 25-Jul | 512.50 | 520.00 | 490.10 | 494.65 | 500.47 | -3.63 | 8,379.27 | 91,092 | 2.91 | 0 | 0.00 | 0.00 | 22 |
| 24 | 24-Jul | 515.00 | 527.00 | 510.55 | 513.30 | 516.96 | -0.25 | 8,695.19 | 35,734 | 1.14 | 0 | 0.00 | 0.00 | 9 |
| 25 | 23-Jul | 518.50 | 523.90 | 510.50 | 514.60 | 515.50 | -0.30 | 8,717.22 | 62,084 | 1.98 | 0 | 0.00 | 0.00 | 15 |
| 26 | 22-Jul | 522.00 | 529.00 | 515.00 | 516.15 | 519.22 | -1.18 | 8,743.47 | 47,013 | 1.50 | 0 | 0.00 | 0.00 | 11 |
| 27 | 21-Jul | 525.00 | 530.00 | 521.05 | 522.30 | 525.01 | -0.49 | 8,847.65 | 43,032 | 1.37 | 0 | 0.00 | 0.00 | 10 |
| 28 | 18-Jul | 538.35 | 541.90 | 521.00 | 524.85 | 527.01 | -2.03 | 8,890.85 | 69,729 | 2.22 | 0 | 0.00 | 0.00 | 17 |
| 29 | 17-Jul | 543.00 | 545.00 | 530.00 | 535.75 | 538.63 | -1.40 | 9,075.49 | 50,083 | 1.60 | 0 | 0.00 | 0.00 | 12 |
| 30 | 16-Jul | 539.95 | 553.00 | 537.00 | 543.35 | 546.47 | 1.39 | 9,204.23 | 127,225 | 4.06 | 0 | 0.00 | 0.00 | 31 |
| 31 | 15-Jul | 525.00 | 538.00 | 523.25 | 535.90 | 534.18 | 2.93 | 9,078.03 | 63,528 | 2.03 | 0 | 0.00 | 0.00 | 15 |
| 32 | 14-Jul | 518.55 | 525.00 | 510.60 | 520.65 | 519.67 | -0.83 | 8,819.70 | 47,669 | 1.52 | 0 | 0.00 | 0.00 | 11 |
| 33 | 11-Jul | 533.75 | 533.75 | 522.20 | 525.00 | 528.07 | -1.56 | 8,893.00 | 44,551 | 1.42 | 0 | 0.00 | 0.00 | 11 |
| 34 | 10-Jul | 537.00 | 537.00 | 525.00 | 533.30 | 531.85 | 0.71 | 9,033.99 | 32,645 | 1.04 | 0 | 0.00 | 0.00 | 8 |
| 35 | 09-Jul | 522.05 | 540.00 | 522.05 | 529.55 | 531.47 | 0.63 | 8,970.46 | 37,685 | 1.20 | 0 | 0.00 | 0.00 | 9 |
| 36 | 08-Jul | 536.05 | 536.05 | 520.10 | 526.25 | 525.53 | -1.85 | 8,914.56 | 53,386 | 1.70 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 540.40 | 543.00 | 531.00 | 536.15 | 536.17 | -1.28 | 9,082.27 | 55,960 | 1.79 | 0 | 0.00 | 0.00 | 13 |
| 38 | 04-Jul | 553.95 | 554.95 | 535.00 | 543.10 | 544.30 | -1.15 | 9,200.00 | 91,042 | 2.90 | 0 | 0.00 | 0.00 | 22 |
| 39 | 03-Jul | 538.80 | 550.00 | 525.50 | 549.40 | 545.80 | 3.23 | 9,306.72 | 158,957 | 5.07 | 0 | 0.00 | 0.00 | 38 |
| 40 | 02-Jul | 550.00 | 563.85 | 527.00 | 532.20 | 535.62 | -2.09 | 9,015.36 | 102,636 | 3.27 | 0 | 0.00 | 0.00 | 25 |
| 41 | 01-Jul | 530.00 | 549.95 | 524.05 | 543.55 | 543.77 | 3.73 | 9,207.62 | 260,305 | 8.30 | 0 | 0.00 | 0.00 | 62 |
| 42 | 30-Jun | 507.90 | 524.05 | 503.00 | 524.00 | 520.42 | 4.99 | 8,876.00 | 203,111 | 6.48 | 0 | 0.00 | 0.00 | 49 |
| 43 | 27-Jun | 499.95 | 506.00 | 495.50 | 499.10 | 501.32 | 0.45 | 8,454.65 | 51,688 | 1.65 | 0 | 0.00 | 0.00 | 12 |
| 44 | 26-Jun | 511.80 | 513.00 | 487.55 | 496.85 | 495.89 | -2.04 | 8,416.53 | 72,293 | 2.31 | 0 | 0.00 | 0.00 | 17 |
| 45 | 25-Jun | 515.00 | 515.00 | 502.00 | 507.20 | 506.56 | 1.15 | 8,591.86 | 81,019 | 2.58 | 0 | 0.00 | 0.00 | 19 |
| 46 | 24-Jun | 498.45 | 505.00 | 498.00 | 501.45 | 501.61 | 2.41 | 8,494.46 | 115,141 | 3.67 | 0 | 0.00 | 0.00 | 28 |
| 47 | 23-Jun | 477.95 | 502.00 | 462.25 | 489.65 | 485.98 | 2.32 | 8,294.57 | 116,309 | 3.71 | 0 | 0.00 | 0.00 | 28 |
| 48 | 20-Jun | 478.25 | 485.00 | 475.00 | 478.55 | 480.49 | 0.06 | 8,106.54 | 84,819 | 2.71 | 0 | 0.00 | 0.00 | 20 |
| 49 | 19-Jun | 488.05 | 500.00 | 475.00 | 478.25 | 484.06 | -2.40 | 8,101.45 | 79,336 | 2.53 | 0 | 0.00 | 0.00 | 19 |
| 50 | 18-Jun | 495.00 | 505.00 | 480.00 | 490.00 | 493.20 | -1.97 | 8,300.00 | 101,746 | 3.25 | 0 | 0.00 | 0.00 | 24 |
| 51 | 17-Jun | 517.55 | 518.00 | 493.05 | 499.85 | 504.00 | -3.42 | 8,467.35 | 163,164 | 5.20 | 0 | 0.00 | 0.00 | 39 |
| 52 | 16-Jun | 527.90 | 534.10 | 503.20 | 517.55 | 517.37 | -1.84 | 8,767.19 | 281,973 | 8.99 | 160,223 | 160,223.00 | 8.29 | 38 |
| 53 | 13-Jun | 520.00 | 538.00 | 511.70 | 527.25 | 526.50 | -1.43 | 8,931.50 | 365,861 | 11.67 | 188,885 | 188,885.00 | 9.94 | 45 |
| 54 | 12-Jun | 547.65 | 553.60 | 530.20 | 534.90 | 540.72 | -1.95 | 9,061.09 | 244,261 | 7.79 | 104,811 | 104,811.00 | 5.67 | 25 |
| 55 | 11-Jun | 550.55 | 560.30 | 535.85 | 545.55 | 547.36 | -0.43 | 9,241.50 | 350,075 | 11.17 | 140,010 | 140,010.00 | 7.66 | 34 |
| 56 | 10-Jun | 564.75 | 566.35 | 546.35 | 547.90 | 554.45 | -2.29 | 9,281.31 | 225,359 | 7.19 | 117,403 | 117,403.00 | 6.51 | 28 |
| 57 | 09-Jun | 560.55 | 568.80 | 558.00 | 560.75 | 562.64 | 0.04 | 9,498.99 | 283,401 | 9.04 | 107,116 | 107,116.00 | 6.03 | 26 |
| 58 | 06-Jun | 564.00 | 577.65 | 558.00 | 560.55 | 566.69 | -0.13 | 9,495.60 | 418,220 | 13.34 | 132,147 | 132,147.00 | 7.49 | 32 |
| 59 | 05-Jun | 562.55 | 571.90 | 558.10 | 561.30 | 561.89 | 0.26 | 9,508.30 | 239,057 | 7.63 | 91,526 | 91,526.00 | 5.14 | 22 |
| 60 | 04-Jun | 573.80 | 576.70 | 555.60 | 559.85 | 564.44 | -1.97 | 9,483.74 | 347,057 | 11.07 | 131,518 | 131,518.00 | 7.42 | 32 |
| 61 | 03-Jun | 551.00 | 575.95 | 541.05 | 571.10 | 565.82 | 3.85 | 9,674.31 | 781,241 | 24.92 | 267,698 | 267,698.00 | 15.15 | 64 |
| 62 | 02-Jun | 534.10 | 564.45 | 529.00 | 549.95 | 549.40 | 6.50 | 9,316.04 | 1,124,020 | 35.85 | 402,464 | 402,464.00 | 22.11 | 97 |
| 63 | 30-May | 505.85 | 524.00 | 499.25 | 516.40 | 512.75 | 2.29 | 8,747.71 | 724,041 | 23.10 | 283,521 | 283,521.00 | 14.54 | 68 |
| 64 | 29-May | 475.80 | 515.50 | 475.25 | 504.85 | 500.23 | 6.52 | 8,552.05 | 1,413,221 | 45.08 | 449,537 | 449,537.00 | 22.49 | 108 |
| 65 | 28-May | 485.90 | 490.00 | 465.00 | 473.95 | 479.48 | -0.63 | 8,028.61 | 441,807 | 14.09 | 178,307 | 178,307.00 | 8.55 | 43 |
| 66 | 27-May | 483.95 | 489.70 | 472.25 | 476.95 | 481.15 | -0.56 | 8,079.43 | 433,013 | 13.81 | 197,096 | 197,096.00 | 9.48 | 47 |
| 67 | 26-May | 452.85 | 494.35 | 451.00 | 479.65 | 481.98 | 6.72 | 8,125.17 | 1,068,476 | 34.08 | 441,826 | 441,826.00 | 21.30 | 106 |
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