| 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: 532.95; Drift%: 1.82 |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 320.85 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 169,987,510 | Low52 Date: 09-Apr-2025 | SHP: 70.24 / 4.22 / 0.04 / 25.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 540.9 / 435.05 | Week: 579.95 / 528.0 | Day: 556.5 / 540.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 553.75 | 556.50 | 540.40 | 542.85 | 550.92 | -1.53 | 9,227.77 | 670,017 | 21.37 | 450,684 | 450,684.00 | 24.83 | 105 |
| 2 | 11-Nov | 550.00 | 554.00 | 537.05 | 551.30 | 549.17 | 0.61 | 9,371.41 | 642,644 | 20.50 | 486,106 | 486,106.00 | 26.70 | 112 |
| 3 | 10-Nov | 548.25 | 551.75 | 533.85 | 547.95 | 543.50 | 0.90 | 9,314.47 | 345,524 | 11.02 | 176,126 | 176,126.00 | 9.57 | 41 |
| 4 | 07-Nov | 537.55 | 544.90 | 514.80 | 543.05 | 529.77 | 1.02 | 9,231.17 | 666,031 | 21.25 | 307,956 | 307,956.00 | 16.31 | 71 |
| 5 | 06-Nov | 553.00 | 554.90 | 533.80 | 537.55 | 541.03 | -2.07 | 9,137.68 | 627,899 | 20.03 | 339,245 | 339,245.00 | 18.35 | 79 |
| 6 | 04-Nov | 550.00 | 554.50 | 538.35 | 548.90 | 547.73 | -0.83 | 9,330.61 | 537,443 | 17.14 | 242,486 | 242,486.00 | 13.28 | 56 |
| 7 | 03-Nov | 532.95 | 557.15 | 532.95 | 553.50 | 552.11 | 4.31 | 9,408.81 | 4,095,066 | 130.62 | 2,651,010 | 2,651,010.00 | 146.36 | 614 |
| 8 | 31-Oct | 542.70 | 547.15 | 528.00 | 530.65 | 537.35 | -1.83 | 9,020.39 | 178,742 | 5.70 | 83,031 | 83,031.00 | 4.46 | 19 |
| 9 | 30-Oct | 547.85 | 548.70 | 538.00 | 540.55 | 542.86 | -0.23 | 9,188.67 | 86,182 | 2.75 | 45,786 | 45,786.00 | 2.49 | 11 |
| 10 | 29-Oct | 554.85 | 556.75 | 538.00 | 541.80 | 543.86 | -2.26 | 9,209.92 | 212,779 | 6.79 | 111,169 | 111,169.00 | 6.05 | 26 |
| 11 | 28-Oct | 562.00 | 566.20 | 552.70 | 554.35 | 557.47 | -1.66 | 9,423.26 | 112,144 | 3.58 | 60,882 | 60,882.00 | 3.39 | 14 |
| 12 | 27-Oct | 570.00 | 579.95 | 560.00 | 563.70 | 567.09 | -0.91 | 9,582.20 | 200,847 | 6.41 | 97,203 | 97,203.00 | 5.51 | 22 |
| 13 | 24-Oct | 556.95 | 575.00 | 551.85 | 568.90 | 566.01 | 2.15 | 9,670.59 | 821,064 | 26.19 | 379,916 | 379,916.00 | 21.50 | 88 |
| 14 | 23-Oct | 543.60 | 559.95 | 539.90 | 556.90 | 552.33 | 2.77 | 9,466.60 | 408,631 | 13.03 | 178,949 | 178,949.00 | 9.88 | 41 |
| 15 | 21-Oct | 540.05 | 555.00 | 538.60 | 541.90 | 545.14 | 1.25 | 9,211.62 | 105,011 | 3.35 | 57,996 | 57,996.00 | 3.16 | 13 |
| 16 | 20-Oct | 539.00 | 552.75 | 522.25 | 535.20 | 535.03 | -0.12 | 9,097.73 | 417,690 | 13.32 | 154,759 | 154,759.00 | 8.28 | 36 |
| 17 | 17-Oct | 556.35 | 558.00 | 531.00 | 535.85 | 542.38 | -3.27 | 9,108.78 | 276,803 | 8.83 | 120,479 | 120,479.00 | 6.53 | 28 |
| 18 | 16-Oct | 564.05 | 571.90 | 550.20 | 553.95 | 561.18 | -2.09 | 9,416.46 | 185,623 | 5.92 | 94,100 | 94,100.00 | 5.28 | 22 |
| 19 | 15-Oct | 565.80 | 574.45 | 551.65 | 565.75 | 564.97 | -0.01 | 9,617.04 | 370,540 | 11.82 | 122,380 | 122,380.00 | 6.91 | 28 |
| 20 | 14-Oct | 584.00 | 584.00 | 559.00 | 565.80 | 570.60 | -1.49 | 9,617.89 | 363,370 | 11.59 | 161,254 | 161,254.00 | 9.20 | 37 |
| 21 | 13-Oct | 570.00 | 577.75 | 554.00 | 574.35 | 569.74 | -0.18 | 9,763.23 | 1,106,780 | 35.30 | 670,628 | 670,628.00 | 38.21 | 155 |
| 22 | 10-Oct | 548.55 | 575.40 | 548.55 | 575.40 | 571.46 | 5.00 | 9,781.08 | 290,044 | 9.25 | 144,926 | 144,926.00 | 8.28 | 34 |
| 23 | 09-Oct | 560.00 | 564.20 | 541.65 | 548.00 | 549.76 | -2.85 | 9,315.00 | 442,867 | 14.13 | 188,650 | 188,650.00 | 10.37 | 44 |
| 24 | 08-Oct | 591.95 | 591.95 | 562.90 | 564.10 | 574.15 | -4.79 | 9,589.00 | 543,172 | 17.33 | 209,284 | 209,284.00 | 12.02 | 48 |
| 25 | 07-Oct | 603.00 | 613.80 | 566.75 | 592.50 | 587.48 | 0.98 | 10,071.76 | 1,455,349 | 46.42 | 527,381 | 527,381.00 | 30.98 | 122 |
| 26 | 06-Oct | 579.90 | 586.75 | 569.95 | 586.75 | 583.76 | 4.99 | 9,974.02 | 988,942 | 31.55 | 419,995 | 419,995.00 | 24.52 | 97 |
| 27 | 03-Oct | 545.00 | 558.85 | 540.00 | 558.85 | 555.27 | 5.00 | 9,499.75 | 618,352 | 19.72 | 297,154 | 297,154.00 | 16.50 | 69 |
| 28 | 01-Oct | 519.90 | 535.00 | 509.70 | 532.25 | 527.63 | 3.30 | 9,047.59 | 378,656 | 12.08 | 165,514 | 165,514.00 | 8.73 | 38 |
| 29 | 30-Sep | 528.45 | 540.90 | 509.85 | 515.25 | 528.93 | -1.02 | 8,758.61 | 704,646 | 22.48 | 291,530 | 291,530.00 | 15.42 | 67 |
| 30 | 29-Sep | 505.00 | 520.55 | 497.30 | 520.55 | 510.73 | 4.99 | 8,848.70 | 717,906 | 22.90 | 420,640 | 420,640.00 | 21.48 | 98 |
| 31 | 26-Sep | 482.30 | 502.90 | 475.70 | 495.80 | 492.36 | 2.80 | 8,427.98 | 616,350 | 19.66 | 343,203 | 343,203.00 | 16.90 | 80 |
| 32 | 25-Sep | 476.50 | 491.00 | 475.00 | 482.30 | 484.19 | 0.89 | 8,198.50 | 118,531 | 3.78 | 54,097 | 54,097.00 | 2.62 | 13 |
| 33 | 24-Sep | 490.00 | 495.40 | 475.35 | 478.05 | 485.45 | -3.90 | 8,126.25 | 201,787 | 6.44 | 105,790 | 105,790.00 | 5.14 | 25 |
| 34 | 23-Sep | 513.00 | 513.00 | 492.30 | 497.45 | 499.40 | -0.87 | 8,456.03 | 227,198 | 7.25 | 109,593 | 109,593.00 | 5.47 | 25 |
| 35 | 22-Sep | 498.00 | 511.05 | 491.30 | 501.80 | 500.28 | 2.64 | 8,529.97 | 605,656 | 19.32 | 286,604 | 286,604.00 | 14.34 | 67 |
| 36 | 19-Sep | 465.00 | 488.90 | 457.00 | 488.90 | 478.76 | 4.99 | 8,310.69 | 418,230 | 13.34 | 169,896 | 169,896.00 | 8.13 | 39 |
| 37 | 18-Sep | 496.00 | 496.70 | 465.60 | 465.65 | 474.18 | -4.99 | 7,915.47 | 515,276 | 16.44 | 274,718 | 274,718.00 | 13.03 | 64 |
| 38 | 17-Sep | 495.00 | 505.10 | 486.00 | 490.10 | 495.87 | -0.23 | 8,331.09 | 547,084 | 17.45 | 300,486 | 300,486.00 | 14.90 | 70 |
| 39 | 16-Sep | 476.00 | 494.05 | 466.60 | 491.25 | 485.31 | 4.40 | 8,350.64 | 774,459 | 24.70 | 327,740 | 327,740.00 | 15.91 | 76 |
| 40 | 15-Sep | 443.05 | 471.55 | 443.05 | 470.55 | 468.14 | 4.78 | 7,998.76 | 514,472 | 16.41 | 252,825 | 252,825.00 | 11.84 | 59 |
| 41 | 12-Sep | 456.30 | 456.30 | 447.85 | 449.10 | 450.76 | -0.73 | 7,634.14 | 63,736 | 2.03 | 44,115 | 44,115.00 | 1.99 | 10 |
| 42 | 11-Sep | 458.00 | 459.90 | 449.25 | 452.40 | 454.78 | -0.13 | 7,690.23 | 53,957 | 1.72 | 30,769 | 30,769.00 | 1.40 | 7 |
| 43 | 10-Sep | 452.00 | 466.80 | 450.00 | 453.00 | 458.13 | 1.47 | 7,700.00 | 123,404 | 3.94 | 64,626 | 64,626.00 | 2.96 | 15 |
| 44 | 09-Sep | 448.95 | 454.85 | 440.00 | 446.45 | 447.03 | -0.35 | 7,589.09 | 77,039 | 2.46 | 50,841 | 50,841.00 | 2.27 | 12 |
| 45 | 08-Sep | 455.00 | 459.90 | 445.40 | 448.00 | 452.31 | 0.79 | 7,615.00 | 66,446 | 2.12 | 0 | 0.00 | 0.00 | 15 |
| 46 | 05-Sep | 454.95 | 458.00 | 435.05 | 444.50 | 445.87 | -0.11 | 7,555.94 | 76,971 | 2.46 | 0 | 0.00 | 0.00 | 18 |
| 47 | 04-Sep | 462.00 | 468.70 | 442.10 | 445.00 | 452.37 | -3.60 | 7,564.00 | 70,350 | 2.24 | 0 | 0.00 | 0.00 | 16 |
| 48 | 03-Sep | 446.00 | 465.00 | 436.60 | 461.60 | 450.13 | 2.49 | 7,846.62 | 126,883 | 4.05 | 0 | 0.00 | 0.00 | 29 |
| 49 | 02-Sep | 449.00 | 459.00 | 446.00 | 450.40 | 451.82 | -0.53 | 7,656.24 | 89,312 | 2.85 | 0 | 0.00 | 0.00 | 21 |
| 50 | 01-Sep | 454.25 | 460.00 | 445.10 | 452.80 | 453.01 | 0.18 | 7,697.03 | 92,856 | 2.96 | 0 | 0.00 | 0.00 | 22 |
| 51 | 29-Aug | 455.60 | 460.00 | 448.70 | 452.00 | 452.14 | -0.78 | 7,683.00 | 54,239 | 1.73 | 0 | 0.00 | 0.00 | 13 |
| 52 | 28-Aug | 455.00 | 471.00 | 450.95 | 455.55 | 459.11 | -0.71 | 7,743.78 | 61,406 | 1.96 | 0 | 0.00 | 0.00 | 14 |
| 53 | 26-Aug | 480.00 | 481.00 | 454.70 | 458.80 | 466.20 | -3.97 | 7,799.03 | 110,209 | 3.52 | 0 | 0.00 | 0.00 | 26 |
| 54 | 25-Aug | 479.90 | 492.45 | 475.10 | 477.75 | 481.50 | -0.34 | 8,121.15 | 91,875 | 2.93 | 0 | 0.00 | 0.00 | 21 |
| 55 | 22-Aug | 489.50 | 491.90 | 477.00 | 479.40 | 481.22 | -2.06 | 8,149.20 | 50,545 | 1.61 | 0 | 0.00 | 0.00 | 12 |
| 56 | 21-Aug | 491.00 | 494.90 | 485.00 | 489.50 | 489.78 | -0.41 | 8,320.89 | 44,291 | 1.41 | 0 | 0.00 | 0.00 | 10 |
| 57 | 20-Aug | 490.55 | 495.00 | 482.00 | 491.50 | 488.41 | -0.30 | 8,354.89 | 58,712 | 1.87 | 0 | 0.00 | 0.00 | 14 |
| 58 | 19-Aug | 472.00 | 495.00 | 471.95 | 493.00 | 486.63 | 2.05 | 8,380.00 | 70,910 | 2.26 | 0 | 0.00 | 0.00 | 16 |
| 59 | 18-Aug | 474.00 | 487.80 | 447.40 | 483.10 | 460.42 | 2.58 | 8,212.10 | 180,772 | 5.77 | 0 | 0.00 | 0.00 | 42 |
| 60 | 14-Aug | 473.00 | 486.00 | 470.95 | 470.95 | 471.88 | -4.99 | 8,005.56 | 157,023 | 5.01 | 0 | 0.00 | 0.00 | 36 |
| 61 | 13-Aug | 495.50 | 500.00 | 487.05 | 495.70 | 493.24 | -0.39 | 8,426.28 | 68,421 | 2.18 | 0 | 0.00 | 0.00 | 16 |
| 62 | 12-Aug | 493.00 | 504.00 | 493.00 | 497.65 | 499.21 | -0.42 | 8,459.43 | 40,327 | 1.29 | 0 | 0.00 | 0.00 | 9 |
| 63 | 11-Aug | 509.25 | 509.25 | 490.50 | 499.75 | 499.04 | 0.14 | 8,495.13 | 44,367 | 1.42 | 0 | 0.00 | 0.00 | 11 |
| 64 | 08-Aug | 505.80 | 505.80 | 490.65 | 499.05 | 498.24 | -1.58 | 8,483.23 | 31,349 | 1.00 | 0 | 0.00 | 0.00 | 8 |
| 65 | 07-Aug | 495.50 | 510.30 | 486.50 | 507.05 | 503.45 | 1.08 | 8,619.22 | 49,978 | 1.59 | 0 | 0.00 | 0.00 | 12 |
| 66 | 06-Aug | 521.95 | 521.95 | 495.00 | 501.65 | 501.37 | -2.95 | 8,527.42 | 107,300 | 3.42 | 0 | 0.00 | 0.00 | 26 |
| 67 | 05-Aug | 519.85 | 523.00 | 513.00 | 516.90 | 518.14 | 0.56 | 8,786.65 | 43,292 | 1.38 | 0 | 0.00 | 0.00 | 10 |
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