| 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: 524.05; Drift%: 0.18 |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 320.85 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 169,397,882 | Low52 Date: 09-Apr-2025 | SHP: 70.53 / 4.7 / 0.03 / 24.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 524.0 / 364.9 | Week: 563.85 / 503.0 | Day: 533.75 / 522.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 533.75 | 533.75 | 522.20 | 525.00 | 528.07 | -1.56 | 8,893.00 | 44,551 | 1.36 | 0 | 0.00 | 0.00 | 11 |
| 2 | 10-Jul | 537.00 | 537.00 | 525.00 | 533.30 | 531.85 | 0.71 | 9,033.99 | 32,645 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 3 | 09-Jul | 522.05 | 540.00 | 522.05 | 529.55 | 531.47 | 0.63 | 8,970.46 | 37,685 | 1.15 | 0 | 0.00 | 0.00 | 9 |
| 4 | 08-Jul | 536.05 | 536.05 | 520.10 | 526.25 | 525.53 | -1.85 | 8,914.56 | 53,386 | 1.64 | 0 | 0.00 | 0.00 | 13 |
| 5 | 07-Jul | 540.40 | 543.00 | 531.00 | 536.15 | 536.17 | -1.28 | 9,082.27 | 55,960 | 1.71 | 0 | 0.00 | 0.00 | 13 |
| 6 | 04-Jul | 553.95 | 554.95 | 535.00 | 543.10 | 544.30 | -1.15 | 9,200.00 | 91,042 | 2.79 | 0 | 0.00 | 0.00 | 22 |
| 7 | 03-Jul | 538.80 | 550.00 | 525.50 | 549.40 | 545.80 | 3.23 | 9,306.72 | 158,957 | 4.87 | 0 | 0.00 | 0.00 | 38 |
| 8 | 02-Jul | 550.00 | 563.85 | 527.00 | 532.20 | 535.62 | -2.09 | 9,015.36 | 102,636 | 3.14 | 0 | 0.00 | 0.00 | 25 |
| 9 | 01-Jul | 530.00 | 549.95 | 524.05 | 543.55 | 543.77 | 3.73 | 9,207.62 | 260,305 | 7.97 | 0 | 0.00 | 0.00 | 62 |
| 10 | 30-Jun | 507.90 | 524.05 | 503.00 | 524.00 | 520.42 | 4.99 | 8,876.00 | 203,111 | 6.22 | 0 | 0.00 | 0.00 | 49 |
| 11 | 27-Jun | 499.95 | 506.00 | 495.50 | 499.10 | 501.32 | 0.45 | 8,454.65 | 51,688 | 1.58 | 0 | 0.00 | 0.00 | 12 |
| 12 | 26-Jun | 511.80 | 513.00 | 487.55 | 496.85 | 495.89 | -2.04 | 8,416.53 | 72,293 | 2.21 | 0 | 0.00 | 0.00 | 17 |
| 13 | 25-Jun | 515.00 | 515.00 | 502.00 | 507.20 | 506.56 | 1.15 | 8,591.86 | 81,019 | 2.48 | 0 | 0.00 | 0.00 | 19 |
| 14 | 24-Jun | 498.45 | 505.00 | 498.00 | 501.45 | 501.61 | 2.41 | 8,494.46 | 115,141 | 3.53 | 0 | 0.00 | 0.00 | 28 |
| 15 | 23-Jun | 477.95 | 502.00 | 462.25 | 489.65 | 485.98 | 2.32 | 8,294.57 | 116,309 | 3.56 | 0 | 0.00 | 0.00 | 28 |
| 16 | 20-Jun | 478.25 | 485.00 | 475.00 | 478.55 | 480.49 | 0.06 | 8,106.54 | 84,819 | 2.60 | 0 | 0.00 | 0.00 | 20 |
| 17 | 19-Jun | 488.05 | 500.00 | 475.00 | 478.25 | 484.06 | -2.40 | 8,101.45 | 79,336 | 2.43 | 0 | 0.00 | 0.00 | 19 |
| 18 | 18-Jun | 495.00 | 505.00 | 480.00 | 490.00 | 493.20 | -1.97 | 8,300.00 | 101,746 | 3.12 | 0 | 0.00 | 0.00 | 24 |
| 19 | 17-Jun | 517.55 | 518.00 | 493.05 | 499.85 | 504.00 | -3.42 | 8,467.35 | 163,164 | 5.00 | 0 | 0.00 | 0.00 | 39 |
| 20 | 16-Jun | 527.90 | 534.10 | 503.20 | 517.55 | 517.37 | -1.84 | 8,767.19 | 281,973 | 8.64 | 160,223 | 160,223.00 | 8.29 | 38 |
| 21 | 13-Jun | 520.00 | 538.00 | 511.70 | 527.25 | 526.50 | -1.43 | 8,931.50 | 365,861 | 11.21 | 188,885 | 188,885.00 | 9.94 | 45 |
| 22 | 12-Jun | 547.65 | 553.60 | 530.20 | 534.90 | 540.72 | -1.95 | 9,061.09 | 244,261 | 7.48 | 104,811 | 104,811.00 | 5.67 | 25 |
| 23 | 11-Jun | 550.55 | 560.30 | 535.85 | 545.55 | 547.36 | -0.43 | 9,241.50 | 350,075 | 10.72 | 140,010 | 140,010.00 | 7.66 | 34 |
| 24 | 10-Jun | 564.75 | 566.35 | 546.35 | 547.90 | 554.45 | -2.29 | 9,281.31 | 225,359 | 6.90 | 117,403 | 117,403.00 | 6.51 | 28 |
| 25 | 09-Jun | 560.55 | 568.80 | 558.00 | 560.75 | 562.64 | 0.04 | 9,498.99 | 283,401 | 8.68 | 107,116 | 107,116.00 | 6.03 | 26 |
| 26 | 06-Jun | 564.00 | 577.65 | 558.00 | 560.55 | 566.69 | -0.13 | 9,495.60 | 418,220 | 12.81 | 132,147 | 132,147.00 | 7.49 | 32 |
| 27 | 05-Jun | 562.55 | 571.90 | 558.10 | 561.30 | 561.89 | 0.26 | 9,508.30 | 239,057 | 7.32 | 91,526 | 91,526.00 | 5.14 | 22 |
| 28 | 04-Jun | 573.80 | 576.70 | 555.60 | 559.85 | 564.44 | -1.97 | 9,483.74 | 347,057 | 10.63 | 131,518 | 131,518.00 | 7.42 | 32 |
| 29 | 03-Jun | 551.00 | 575.95 | 541.05 | 571.10 | 565.82 | 3.85 | 9,674.31 | 781,241 | 23.93 | 267,698 | 267,698.00 | 15.15 | 64 |
| 30 | 02-Jun | 534.10 | 564.45 | 529.00 | 549.95 | 549.40 | 6.50 | 9,316.04 | 1,124,020 | 34.43 | 402,464 | 402,464.00 | 22.11 | 97 |
| 31 | 30-May | 505.85 | 524.00 | 499.25 | 516.40 | 512.75 | 2.29 | 8,747.71 | 724,041 | 22.18 | 283,521 | 283,521.00 | 14.54 | 68 |
| 32 | 29-May | 475.80 | 515.50 | 475.25 | 504.85 | 500.23 | 6.52 | 8,552.05 | 1,413,221 | 43.29 | 449,537 | 449,537.00 | 22.49 | 108 |
| 33 | 28-May | 485.90 | 490.00 | 465.00 | 473.95 | 479.48 | -0.63 | 8,028.61 | 441,807 | 13.53 | 178,307 | 178,307.00 | 8.55 | 43 |
| 34 | 27-May | 483.95 | 489.70 | 472.25 | 476.95 | 481.15 | -0.56 | 8,079.43 | 433,013 | 13.26 | 197,096 | 197,096.00 | 9.48 | 47 |
| 35 | 26-May | 452.85 | 494.35 | 451.00 | 479.65 | 481.98 | 6.72 | 8,125.17 | 1,068,476 | 32.73 | 441,826 | 441,826.00 | 21.30 | 106 |
| 36 | 23-May | 452.95 | 455.15 | 446.00 | 449.45 | 449.72 | -0.71 | 7,613.59 | 159,290 | 4.88 | 82,678 | 82,678.00 | 3.72 | 20 |
| 37 | 22-May | 454.00 | 462.15 | 448.55 | 452.65 | 454.30 | -2.14 | 7,667.80 | 193,564 | 5.93 | 74,279 | 74,279.00 | 3.37 | 18 |
| 38 | 21-May | 460.10 | 470.00 | 454.15 | 462.55 | 463.34 | -0.22 | 7,835.50 | 315,387 | 9.66 | 138,464 | 138,464.00 | 6.42 | 33 |
| 39 | 20-May | 473.90 | 484.90 | 461.10 | 463.55 | 470.54 | -0.92 | 7,852.44 | 583,882 | 17.89 | 217,562 | 217,562.00 | 10.24 | 52 |
| 40 | 19-May | 448.90 | 473.00 | 443.00 | 467.85 | 458.25 | 6.14 | 7,925.28 | 674,622 | 20.66 | 285,975 | 285,975.00 | 13.10 | 68 |
| 41 | 16-May | 436.00 | 445.70 | 430.40 | 440.80 | 440.05 | 1.75 | 7,467.06 | 230,448 | 7.06 | 99,625 | 99,625.00 | 4.38 | 24 |
| 42 | 15-May | 437.00 | 441.90 | 430.05 | 433.20 | 435.08 | 0.39 | 7,338.32 | 275,819 | 8.45 | 117,257 | 117,257.00 | 5.10 | 28 |
| 43 | 14-May | 432.00 | 433.95 | 423.30 | 431.50 | 429.31 | 1.85 | 7,309.52 | 221,110 | 6.77 | 80,808 | 80,808.00 | 3.47 | 19 |
| 44 | 13-May | 425.95 | 434.00 | 417.55 | 423.65 | 426.20 | 0.17 | 7,176.54 | 405,921 | 12.43 | 163,337 | 163,337.00 | 6.96 | 39 |
| 45 | 12-May | 409.00 | 425.30 | 400.55 | 422.95 | 417.68 | 9.39 | 7,164.68 | 586,024 | 17.95 | 282,583 | 282,583.00 | 11.80 | 67 |
| 46 | 09-May | 373.90 | 391.00 | 372.15 | 386.65 | 381.06 | 0.44 | 6,549.77 | 182,263 | 5.58 | 70,161 | 70,161.00 | 2.67 | 17 |
| 47 | 08-May | 397.50 | 404.00 | 380.60 | 384.95 | 396.32 | -3.07 | 6,520.97 | 221,251 | 6.78 | 90,452 | 90,452.00 | 3.58 | 21 |
| 48 | 07-May | 384.00 | 399.00 | 379.40 | 397.15 | 392.60 | 1.77 | 6,727.64 | 249,584 | 7.65 | 89,981 | 89,981.00 | 3.53 | 21 |
| 49 | 06-May | 409.00 | 410.80 | 387.00 | 390.25 | 395.29 | -4.02 | 6,610.75 | 350,269 | 10.73 | 159,685 | 159,685.00 | 6.31 | 38 |
| 50 | 05-May | 378.00 | 409.45 | 376.20 | 406.60 | 399.39 | 9.23 | 6,887.72 | 600,518 | 18.39 | 239,207 | 239,207.00 | 9.55 | 57 |
| 51 | 02-May | 373.15 | 384.30 | 364.90 | 372.25 | 375.21 | -0.24 | 6,305.84 | 194,534 | 5.96 | 66,571 | 66,571.00 | 2.50 | 16 |
| 52 | 30-Apr | 390.25 | 390.95 | 369.30 | 373.15 | 378.65 | -4.27 | 6,321.08 | 200,842 | 6.15 | 104,906 | 104,906.00 | 3.97 | 25 |
| 53 | 29-Apr | 397.80 | 401.70 | 386.35 | 389.80 | 393.87 | -1.40 | 6,603.13 | 340,576 | 10.43 | 119,732 | 119,732.00 | 4.72 | 28 |
| 54 | 28-Apr | 409.00 | 410.95 | 391.00 | 395.35 | 399.05 | -1.96 | 6,697.15 | 288,275 | 8.83 | 131,831 | 131,831.00 | 5.26 | 31 |
| 55 | 25-Apr | 451.60 | 451.60 | 390.00 | 403.25 | 410.38 | -4.66 | 6,830.97 | 1,615,148 | 49.47 | 574,243 | 574,243.00 | 23.57 | 136 |
| 56 | 24-Apr | 385.45 | 422.95 | 381.95 | 422.95 | 407.47 | 10.00 | 7,164.68 | 1,011,354 | 30.98 | 364,869 | 364,869.00 | 14.87 | 86 |
| 57 | 23-Apr | 384.70 | 394.45 | 377.05 | 384.50 | 384.80 | 1.36 | 6,513.35 | 312,899 | 9.58 | 129,803 | 129,803.00 | 4.99 | 31 |
| 58 | 22-Apr | 383.00 | 388.40 | 374.00 | 379.35 | 381.25 | -0.58 | 6,426.11 | 241,574 | 7.40 | 103,494 | 103,494.00 | 3.95 | 25 |
| 59 | 21-Apr | 378.00 | 394.65 | 357.35 | 381.55 | 376.62 | 4.56 | 6,463.38 | 396,090 | 12.13 | 177,108 | 177,108.00 | 6.67 | 42 |
| 60 | 17-Apr | 367.35 | 372.00 | 359.00 | 364.90 | 365.06 | -0.67 | 6,181.33 | 189,666 | 5.81 | 79,539 | 79,539.00 | 2.90 | 19 |
| 61 | 16-Apr | 368.90 | 373.70 | 359.95 | 367.35 | 367.62 | 0.60 | 6,222.83 | 159,470 | 4.88 | 57,149 | 57,149.00 | 2.10 | 14 |
| 62 | 15-Apr | 350.00 | 369.95 | 347.40 | 365.15 | 359.74 | 7.26 | 6,185.56 | 252,531 | 7.74 | 106,330 | 106,330.00 | 3.83 | 25 |
| 63 | 11-Apr | 338.40 | 344.85 | 332.20 | 340.45 | 337.05 | 4.21 | 5,767.15 | 162,874 | 4.99 | 68,785 | 68,785.00 | 2.32 | 16 |
| 64 | 09-Apr | 347.95 | 347.95 | 320.85 | 326.70 | 328.77 | -5.39 | 5,534.23 | 232,947 | 7.14 | 115,760 | 115,760.00 | 3.81 | 27 |
| 65 | 08-Apr | 354.40 | 357.75 | 340.05 | 345.30 | 346.79 | 1.05 | 5,849.31 | 242,446 | 7.43 | 105,577 | 105,577.00 | 3.66 | 25 |
| 66 | 07-Apr | 331.00 | 344.90 | 330.60 | 341.70 | 337.06 | -6.97 | 5,788.33 | 302,225 | 9.26 | 125,743 | 125,743.00 | 4.24 | 30 |
| 67 | 04-Apr | 401.35 | 405.90 | 367.30 | 367.30 | 391.94 | -4.99 | 6,221.98 | 1,156,388 | 35.42 | 410,744 | 410,744.00 | 16.10 | 97 |
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