| Macro-sector: Information Technology | Band: 20 | High52 Price: 267.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 131.31 | Barrier: 180.97; Drift%: -1.34 |
| Basic Industry: IT Enabled Services | Total Equity: 90,856,485 | Low52 Date: 07-Apr-2025 | SHP: 68.89 / 0.25 / 0.0 / 30.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 202.75 / 177.0 | Week: 187.13 / 174.5 | Day: 181.98 / 177.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 181.98 | 181.98 | 177.15 | 178.58 | 179.41 | -1.38 | 1,622.52 | 23,065 | 1.15 | 0 | 0.00 | 0.00 | 8 |
| 2 | 26-Aug | 174.55 | 184.00 | 174.55 | 181.08 | 179.81 | 2.77 | 1,645.23 | 105,451 | 5.26 | 0 | 0.00 | 0.00 | 38 |
| 3 | 25-Aug | 180.97 | 180.97 | 175.30 | 176.20 | 177.50 | -1.83 | 1,600.89 | 34,744 | 1.73 | 0 | 0.00 | 0.00 | 12 |
| 4 | 22-Aug | 179.88 | 181.45 | 177.05 | 179.49 | 179.21 | -0.22 | 1,630.78 | 34,147 | 1.70 | 0 | 0.00 | 0.00 | 12 |
| 5 | 21-Aug | 180.43 | 181.60 | 177.90 | 179.88 | 179.99 | 0.19 | 1,634.33 | 35,359 | 1.76 | 0 | 0.00 | 0.00 | 13 |
| 6 | 20-Aug | 179.48 | 182.00 | 178.00 | 179.54 | 179.32 | 0.01 | 1,631.24 | 20,049 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 7 | 19-Aug | 181.64 | 182.47 | 176.52 | 179.53 | 178.96 | 0.11 | 1,631.15 | 39,828 | 1.99 | 0 | 0.00 | 0.00 | 14 |
| 8 | 18-Aug | 184.50 | 184.50 | 177.20 | 179.34 | 179.70 | -0.26 | 1,629.42 | 47,636 | 2.38 | 0 | 0.00 | 0.00 | 17 |
| 9 | 14-Aug | 180.00 | 182.95 | 177.90 | 179.80 | 180.31 | -1.01 | 1,633.60 | 33,980 | 1.69 | 0 | 0.00 | 0.00 | 12 |
| 10 | 13-Aug | 181.20 | 186.95 | 174.50 | 181.63 | 182.76 | 0.09 | 1,650.23 | 37,142 | 1.85 | 0 | 0.00 | 0.00 | 13 |
| 11 | 12-Aug | 177.50 | 187.13 | 176.50 | 181.46 | 183.12 | 1.82 | 1,648.68 | 48,466 | 2.42 | 0 | 0.00 | 0.00 | 17 |
| 12 | 11-Aug | 180.00 | 181.98 | 176.00 | 178.22 | 177.94 | -2.11 | 1,619.24 | 57,040 | 2.84 | 0 | 0.00 | 0.00 | 20 |
| 13 | 08-Aug | 188.15 | 188.15 | 181.10 | 182.07 | 182.71 | -3.51 | 1,654.22 | 49,274 | 2.46 | 0 | 0.00 | 0.00 | 18 |
| 14 | 07-Aug | 188.15 | 192.84 | 186.01 | 188.70 | 187.76 | -3.63 | 1,714.46 | 85,583 | 4.27 | 0 | 0.00 | 0.00 | 31 |
| 15 | 06-Aug | 202.95 | 204.50 | 190.00 | 195.81 | 199.40 | -1.73 | 1,779.06 | 178,454 | 8.90 | 0 | 0.00 | 0.00 | 64 |
| 16 | 05-Aug | 197.40 | 201.20 | 192.00 | 199.25 | 198.31 | 3.58 | 1,810.32 | 226,332 | 11.29 | 0 | 0.00 | 0.00 | 81 |
| 17 | 04-Aug | 184.95 | 192.37 | 182.00 | 192.37 | 188.99 | 5.00 | 1,747.81 | 105,388 | 5.26 | 0 | 0.00 | 0.00 | 38 |
| 18 | 01-Aug | 184.90 | 184.90 | 181.50 | 183.21 | 183.46 | -0.68 | 1,664.58 | 44,336 | 2.21 | 0 | 0.00 | 0.00 | 16 |
| 19 | 31-Jul | 181.70 | 185.90 | 180.08 | 184.47 | 183.74 | -0.12 | 1,676.03 | 29,116 | 1.45 | 0 | 0.00 | 0.00 | 10 |
| 20 | 30-Jul | 180.70 | 186.99 | 180.70 | 184.70 | 184.92 | 1.13 | 1,678.12 | 35,846 | 1.79 | 0 | 0.00 | 0.00 | 13 |
| 21 | 29-Jul | 182.00 | 188.00 | 177.00 | 182.64 | 182.15 | 0.46 | 1,659.40 | 58,590 | 2.92 | 0 | 0.00 | 0.00 | 21 |
| 22 | 28-Jul | 187.93 | 187.93 | 178.80 | 181.81 | 182.16 | -1.69 | 1,651.86 | 29,055 | 1.45 | 0 | 0.00 | 0.00 | 10 |
| 23 | 25-Jul | 190.90 | 190.90 | 184.00 | 184.94 | 185.81 | -2.14 | 1,680.30 | 60,790 | 3.03 | 0 | 0.00 | 0.00 | 22 |
| 24 | 24-Jul | 191.69 | 191.69 | 186.00 | 188.99 | 189.98 | -1.41 | 1,717.10 | 52,478 | 2.62 | 0 | 0.00 | 0.00 | 19 |
| 25 | 23-Jul | 184.00 | 192.00 | 182.10 | 191.69 | 189.04 | 3.95 | 1,741.63 | 65,166 | 3.25 | 0 | 0.00 | 0.00 | 23 |
| 26 | 22-Jul | 181.20 | 186.99 | 181.20 | 184.40 | 184.11 | 0.85 | 1,675.39 | 41,560 | 2.07 | 0 | 0.00 | 0.00 | 15 |
| 27 | 21-Jul | 185.60 | 185.60 | 181.69 | 182.84 | 182.58 | -1.51 | 1,661.22 | 35,079 | 1.75 | 0 | 0.00 | 0.00 | 13 |
| 28 | 18-Jul | 186.43 | 187.30 | 181.05 | 185.65 | 184.84 | -0.42 | 1,686.75 | 43,455 | 2.17 | 0 | 0.00 | 0.00 | 16 |
| 29 | 17-Jul | 186.65 | 188.99 | 185.00 | 186.43 | 186.85 | -0.48 | 1,693.84 | 37,815 | 1.89 | 0 | 0.00 | 0.00 | 14 |
| 30 | 16-Jul | 187.53 | 190.00 | 185.90 | 187.32 | 187.59 | -0.11 | 1,701.92 | 28,151 | 1.40 | 0 | 0.00 | 0.00 | 10 |
| 31 | 15-Jul | 187.87 | 189.85 | 186.00 | 187.53 | 188.41 | -0.18 | 1,703.83 | 52,074 | 2.60 | 0 | 0.00 | 0.00 | 19 |
| 32 | 14-Jul | 187.60 | 195.00 | 186.60 | 187.87 | 189.04 | 0.80 | 1,706.92 | 41,972 | 2.09 | 0 | 0.00 | 0.00 | 15 |
| 33 | 11-Jul | 188.00 | 189.40 | 184.80 | 186.38 | 186.50 | -1.35 | 1,693.38 | 50,835 | 2.54 | 0 | 0.00 | 0.00 | 18 |
| 34 | 10-Jul | 192.85 | 192.85 | 187.55 | 188.94 | 189.48 | -1.14 | 1,716.64 | 37,598 | 1.88 | 0 | 0.00 | 0.00 | 13 |
| 35 | 09-Jul | 191.50 | 193.00 | 190.00 | 191.12 | 191.28 | 0.33 | 1,736.45 | 51,226 | 2.55 | 0 | 0.00 | 0.00 | 18 |
| 36 | 08-Jul | 189.30 | 192.89 | 189.30 | 190.50 | 190.42 | -0.50 | 1,730.82 | 37,240 | 1.86 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 192.00 | 195.00 | 187.50 | 191.45 | 191.96 | -1.55 | 1,739.45 | 54,299 | 2.71 | 0 | 0.00 | 0.00 | 19 |
| 38 | 04-Jul | 194.41 | 197.95 | 191.00 | 194.46 | 194.74 | 0.03 | 1,766.80 | 37,553 | 1.87 | 0 | 0.00 | 0.00 | 13 |
| 39 | 03-Jul | 198.70 | 198.70 | 194.00 | 194.41 | 195.10 | -1.43 | 1,766.34 | 40,783 | 2.03 | 0 | 0.00 | 0.00 | 15 |
| 40 | 02-Jul | 199.60 | 201.98 | 195.50 | 197.23 | 198.24 | -0.05 | 1,791.96 | 34,509 | 1.72 | 0 | 0.00 | 0.00 | 12 |
| 41 | 01-Jul | 202.75 | 202.75 | 197.00 | 197.33 | 198.43 | -2.02 | 1,792.87 | 38,139 | 1.90 | 0 | 0.00 | 0.00 | 14 |
| 42 | 30-Jun | 202.00 | 204.00 | 198.00 | 201.39 | 200.87 | -0.06 | 1,829.76 | 60,421 | 3.01 | 0 | 0.00 | 0.00 | 22 |
| 43 | 27-Jun | 203.70 | 206.35 | 201.00 | 201.51 | 202.77 | -0.30 | 1,830.85 | 42,867 | 2.14 | 0 | 0.00 | 0.00 | 15 |
| 44 | 26-Jun | 205.15 | 209.00 | 200.15 | 202.12 | 203.02 | -0.60 | 1,836.39 | 68,908 | 3.44 | 0 | 0.00 | 0.00 | 25 |
| 45 | 25-Jun | 206.00 | 206.00 | 200.00 | 203.34 | 203.12 | 3.63 | 1,847.48 | 115,160 | 5.74 | 0 | 0.00 | 0.00 | 41 |
| 46 | 24-Jun | 189.00 | 196.38 | 189.00 | 196.22 | 195.57 | 4.91 | 1,782.79 | 95,667 | 4.77 | 0 | 0.00 | 0.00 | 34 |
| 47 | 23-Jun | 188.66 | 188.66 | 183.60 | 187.03 | 186.34 | -1.36 | 1,699.29 | 122,582 | 6.11 | 0 | 0.00 | 0.00 | 44 |
| 48 | 20-Jun | 182.00 | 192.00 | 182.00 | 189.60 | 187.90 | 0.63 | 1,722.64 | 81,463 | 4.06 | 0 | 0.00 | 0.00 | 29 |
| 49 | 19-Jun | 195.86 | 199.00 | 187.45 | 188.41 | 190.37 | -3.80 | 1,711.83 | 133,983 | 6.68 | 0 | 0.00 | 0.00 | 48 |
| 50 | 18-Jun | 205.97 | 206.00 | 195.01 | 195.86 | 199.06 | -3.96 | 1,779.52 | 93,553 | 4.67 | 0 | 0.00 | 0.00 | 34 |
| 51 | 17-Jun | 205.00 | 212.00 | 202.02 | 203.94 | 205.48 | -1.80 | 1,852.93 | 115,235 | 5.75 | 0 | 0.00 | 0.00 | 41 |
| 52 | 16-Jun | 205.55 | 211.79 | 201.00 | 207.68 | 205.64 | -0.08 | 1,886.91 | 318,813 | 15.90 | 109,480 | 109,480.00 | 2.25 | 39 |
| 53 | 13-Jun | 210.20 | 215.00 | 202.60 | 207.85 | 209.41 | -4.47 | 1,888.45 | 602,884 | 30.07 | 269,981 | 269,981.00 | 5.65 | 97 |
| 54 | 12-Jun | 226.00 | 226.45 | 216.00 | 217.57 | 220.43 | -3.36 | 1,976.76 | 336,346 | 16.78 | 155,146 | 155,146.00 | 3.42 | 56 |
| 55 | 11-Jun | 222.79 | 232.50 | 220.40 | 225.13 | 227.87 | 3.96 | 2,045.45 | 1,958,155 | 97.66 | 630,771 | 630,771.00 | 14.37 | 226 |
| 56 | 10-Jun | 214.29 | 220.50 | 212.17 | 216.56 | 217.39 | 2.91 | 1,967.59 | 580,769 | 28.97 | 246,033 | 246,033.00 | 5.35 | 88 |
| 57 | 09-Jun | 214.00 | 215.00 | 209.05 | 210.44 | 211.81 | -0.33 | 1,911.98 | 283,016 | 14.12 | 113,860 | 113,860.00 | 2.41 | 41 |
| 58 | 06-Jun | 209.60 | 215.85 | 207.89 | 211.13 | 212.24 | 1.23 | 1,918.25 | 383,801 | 19.14 | 185,760 | 185,760.00 | 3.94 | 67 |
| 59 | 05-Jun | 208.80 | 209.74 | 206.65 | 208.56 | 208.20 | -0.31 | 1,894.90 | 196,482 | 9.80 | 116,991 | 116,991.00 | 2.44 | 42 |
| 60 | 04-Jun | 205.00 | 214.70 | 203.00 | 209.20 | 209.45 | 2.93 | 1,900.72 | 399,438 | 19.92 | 107,254 | 107,254.00 | 2.25 | 38 |
| 61 | 03-Jun | 215.00 | 215.00 | 202.50 | 203.25 | 206.87 | -4.89 | 1,846.66 | 333,380 | 16.63 | 192,649 | 192,649.00 | 3.99 | 69 |
| 62 | 02-Jun | 217.40 | 217.40 | 210.10 | 213.70 | 213.08 | 0.46 | 1,941.60 | 190,717 | 9.51 | 82,191 | 82,191.00 | 1.75 | 29 |
| 63 | 30-May | 215.00 | 224.00 | 210.00 | 212.72 | 217.04 | 0.73 | 1,932.70 | 777,448 | 38.78 | 227,178 | 227,178.00 | 4.93 | 82 |
| 64 | 29-May | 209.00 | 214.47 | 205.81 | 211.17 | 210.86 | 2.15 | 1,918.62 | 303,731 | 15.15 | 124,269 | 124,269.00 | 2.62 | 45 |
| 65 | 28-May | 208.99 | 211.64 | 206.00 | 206.72 | 208.17 | -0.82 | 1,878.19 | 236,570 | 11.80 | 98,368 | 98,368.00 | 2.05 | 35 |
| 66 | 27-May | 213.51 | 213.51 | 207.99 | 208.42 | 210.62 | -2.74 | 1,893.63 | 267,788 | 13.36 | 137,373 | 137,373.00 | 2.89 | 49 |
| 67 | 26-May | 214.70 | 219.00 | 210.30 | 214.30 | 214.17 | 1.07 | 1,947.05 | 352,365 | 17.57 | 118,024 | 118,024.00 | 2.53 | 42 |
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