| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 90,856,485 | Low52 Date: 07-Apr-2025 | SHP: 68.89 / 0.41 / 0.02 / 30.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 228.0 / 135.22 | Week: 204.0 / 191.0 | Day: 189.4 / 184.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 188.00 | 189.40 | 184.80 | 186.38 | 186.50 | -1.35 | 1,693.38 | 50,835 | 1.47 | 0 | 0.00 | 0.00 | 18 |
| 2 | 10-Jul | 192.85 | 192.85 | 187.55 | 188.94 | 189.48 | -1.14 | 1,716.64 | 37,598 | 1.09 | 0 | 0.00 | 0.00 | 13 |
| 3 | 09-Jul | 191.50 | 193.00 | 190.00 | 191.12 | 191.28 | 0.33 | 1,736.45 | 51,226 | 1.48 | 0 | 0.00 | 0.00 | 18 |
| 4 | 08-Jul | 189.30 | 192.89 | 189.30 | 190.50 | 190.42 | -0.50 | 1,730.82 | 37,240 | 1.08 | 0 | 0.00 | 0.00 | 13 |
| 5 | 07-Jul | 192.00 | 195.00 | 187.50 | 191.45 | 191.96 | -1.55 | 1,739.45 | 54,299 | 1.57 | 0 | 0.00 | 0.00 | 19 |
| 6 | 04-Jul | 194.41 | 197.95 | 191.00 | 194.46 | 194.74 | 0.03 | 1,766.80 | 37,553 | 1.09 | 0 | 0.00 | 0.00 | 13 |
| 7 | 03-Jul | 198.70 | 198.70 | 194.00 | 194.41 | 195.10 | -1.43 | 1,766.34 | 40,783 | 1.18 | 0 | 0.00 | 0.00 | 15 |
| 8 | 02-Jul | 199.60 | 201.98 | 195.50 | 197.23 | 198.24 | -0.05 | 1,791.96 | 34,509 | 1.00 | 0 | 0.00 | 0.00 | 12 |
| 9 | 01-Jul | 202.75 | 202.75 | 197.00 | 197.33 | 198.43 | -2.02 | 1,792.87 | 38,139 | 1.11 | 0 | 0.00 | 0.00 | 14 |
| 10 | 30-Jun | 202.00 | 204.00 | 198.00 | 201.39 | 200.87 | -0.06 | 1,829.76 | 60,421 | 1.75 | 0 | 0.00 | 0.00 | 22 |
| 11 | 27-Jun | 203.70 | 206.35 | 201.00 | 201.51 | 202.77 | -0.30 | 1,830.85 | 42,867 | 1.24 | 0 | 0.00 | 0.00 | 15 |
| 12 | 26-Jun | 205.15 | 209.00 | 200.15 | 202.12 | 203.02 | -0.60 | 1,836.39 | 68,908 | 2.00 | 0 | 0.00 | 0.00 | 25 |
| 13 | 25-Jun | 206.00 | 206.00 | 200.00 | 203.34 | 203.12 | 3.63 | 1,847.48 | 115,160 | 3.34 | 0 | 0.00 | 0.00 | 41 |
| 14 | 24-Jun | 189.00 | 196.38 | 189.00 | 196.22 | 195.57 | 4.91 | 1,782.79 | 95,667 | 2.77 | 0 | 0.00 | 0.00 | 34 |
| 15 | 23-Jun | 188.66 | 188.66 | 183.60 | 187.03 | 186.34 | -1.36 | 1,699.29 | 122,582 | 3.55 | 0 | 0.00 | 0.00 | 44 |
| 16 | 20-Jun | 182.00 | 192.00 | 182.00 | 189.60 | 187.90 | 0.63 | 1,722.64 | 81,463 | 2.36 | 0 | 0.00 | 0.00 | 29 |
| 17 | 19-Jun | 195.86 | 199.00 | 187.45 | 188.41 | 190.37 | -3.80 | 1,711.83 | 133,983 | 3.88 | 0 | 0.00 | 0.00 | 48 |
| 18 | 18-Jun | 205.97 | 206.00 | 195.01 | 195.86 | 199.06 | -3.96 | 1,779.52 | 93,553 | 2.71 | 0 | 0.00 | 0.00 | 34 |
| 19 | 17-Jun | 205.00 | 212.00 | 202.02 | 203.94 | 205.48 | -1.80 | 1,852.93 | 115,235 | 3.34 | 0 | 0.00 | 0.00 | 41 |
| 20 | 16-Jun | 205.55 | 211.79 | 201.00 | 207.68 | 205.64 | -0.08 | 1,886.91 | 318,813 | 9.24 | 109,480 | 109,480.00 | 2.25 | 39 |
| 21 | 13-Jun | 210.20 | 215.00 | 202.60 | 207.85 | 209.41 | -4.47 | 1,888.45 | 602,884 | 17.47 | 269,981 | 269,981.00 | 5.65 | 97 |
| 22 | 12-Jun | 226.00 | 226.45 | 216.00 | 217.57 | 220.43 | -3.36 | 1,976.76 | 336,346 | 9.75 | 155,146 | 155,146.00 | 3.42 | 56 |
| 23 | 11-Jun | 222.79 | 232.50 | 220.40 | 225.13 | 227.87 | 3.96 | 2,045.45 | 1,958,155 | 56.74 | 630,771 | 630,771.00 | 14.37 | 226 |
| 24 | 10-Jun | 214.29 | 220.50 | 212.17 | 216.56 | 217.39 | 2.91 | 1,967.59 | 580,769 | 16.83 | 246,033 | 246,033.00 | 5.35 | 88 |
| 25 | 09-Jun | 214.00 | 215.00 | 209.05 | 210.44 | 211.81 | -0.33 | 1,911.98 | 283,016 | 8.20 | 113,860 | 113,860.00 | 2.41 | 41 |
| 26 | 06-Jun | 209.60 | 215.85 | 207.89 | 211.13 | 212.24 | 1.23 | 1,918.25 | 383,801 | 11.12 | 185,760 | 185,760.00 | 3.94 | 67 |
| 27 | 05-Jun | 208.80 | 209.74 | 206.65 | 208.56 | 208.20 | -0.31 | 1,894.90 | 196,482 | 5.69 | 116,991 | 116,991.00 | 2.44 | 42 |
| 28 | 04-Jun | 205.00 | 214.70 | 203.00 | 209.20 | 209.45 | 2.93 | 1,900.72 | 399,438 | 11.57 | 107,254 | 107,254.00 | 2.25 | 38 |
| 29 | 03-Jun | 215.00 | 215.00 | 202.50 | 203.25 | 206.87 | -4.89 | 1,846.66 | 333,380 | 9.66 | 192,649 | 192,649.00 | 3.99 | 69 |
| 30 | 02-Jun | 217.40 | 217.40 | 210.10 | 213.70 | 213.08 | 0.46 | 1,941.60 | 190,717 | 5.53 | 82,191 | 82,191.00 | 1.75 | 29 |
| 31 | 30-May | 215.00 | 224.00 | 210.00 | 212.72 | 217.04 | 0.73 | 1,932.70 | 777,448 | 22.53 | 227,178 | 227,178.00 | 4.93 | 82 |
| 32 | 29-May | 209.00 | 214.47 | 205.81 | 211.17 | 210.86 | 2.15 | 1,918.62 | 303,731 | 8.80 | 124,269 | 124,269.00 | 2.62 | 45 |
| 33 | 28-May | 208.99 | 211.64 | 206.00 | 206.72 | 208.17 | -0.82 | 1,878.19 | 236,570 | 6.86 | 98,368 | 98,368.00 | 2.05 | 35 |
| 34 | 27-May | 213.51 | 213.51 | 207.99 | 208.42 | 210.62 | -2.74 | 1,893.63 | 267,788 | 7.76 | 137,373 | 137,373.00 | 2.89 | 49 |
| 35 | 26-May | 214.70 | 219.00 | 210.30 | 214.30 | 214.17 | 1.07 | 1,947.05 | 352,365 | 10.21 | 118,024 | 118,024.00 | 2.53 | 42 |
| 36 | 23-May | 210.46 | 216.39 | 206.21 | 212.04 | 212.13 | 0.60 | 1,926.52 | 442,899 | 12.83 | 131,853 | 131,853.00 | 2.80 | 47 |
| 37 | 22-May | 215.51 | 215.85 | 208.91 | 210.77 | 211.97 | -2.84 | 1,914.98 | 367,503 | 10.65 | 159,938 | 159,938.00 | 3.39 | 57 |
| 38 | 21-May | 216.70 | 225.00 | 213.47 | 216.93 | 220.28 | 0.73 | 1,970.95 | 981,026 | 28.43 | 214,374 | 214,374.00 | 4.72 | 77 |
| 39 | 20-May | 206.00 | 228.00 | 196.20 | 215.36 | 218.08 | 3.99 | 1,956.69 | 4,115,400 | 119.25 | 669,193 | 669,193.00 | 14.59 | 240 |
| 40 | 19-May | 180.21 | 213.00 | 176.53 | 207.10 | 204.25 | 15.43 | 1,881.64 | 3,534,425 | 102.42 | 652,010 | 652,010.00 | 13.32 | 234 |
| 41 | 16-May | 181.28 | 182.95 | 177.15 | 179.41 | 180.01 | -0.54 | 1,630.06 | 585,131 | 16.96 | 183,991 | 183,991.00 | 3.31 | 66 |
| 42 | 15-May | 165.00 | 185.00 | 165.00 | 180.39 | 179.27 | 14.65 | 1,638.96 | 4,729,359 | 137.04 | 638,529 | 638,529.00 | 11.45 | 229 |
| 43 | 14-May | 156.00 | 158.66 | 154.61 | 157.34 | 156.71 | 2.56 | 1,429.54 | 335,249 | 9.71 | 136,604 | 136,604.00 | 2.14 | 49 |
| 44 | 13-May | 149.99 | 156.00 | 148.39 | 153.42 | 151.15 | 2.29 | 1,393.92 | 233,667 | 6.77 | 100,994 | 100,994.00 | 1.53 | 36 |
| 45 | 12-May | 144.00 | 150.99 | 143.40 | 149.99 | 147.84 | 8.81 | 1,362.76 | 282,234 | 8.18 | 113,939 | 113,939.00 | 1.68 | 41 |
| 46 | 09-May | 136.05 | 140.00 | 135.22 | 137.85 | 137.04 | -2.34 | 1,252.46 | 169,015 | 4.90 | 85,322 | 85,322.00 | 1.17 | 31 |
| 47 | 08-May | 142.15 | 145.44 | 141.00 | 141.16 | 143.18 | -0.88 | 1,282.53 | 108,016 | 3.13 | 53,232 | 53,232.00 | 0.76 | 19 |
| 48 | 07-May | 141.00 | 143.48 | 139.19 | 142.41 | 141.69 | -0.34 | 1,293.89 | 125,585 | 3.64 | 40,794 | 40,794.00 | 0.58 | 15 |
| 49 | 06-May | 149.00 | 149.19 | 142.00 | 142.90 | 144.89 | -3.61 | 1,298.34 | 149,588 | 4.33 | 79,114 | 79,114.00 | 1.15 | 28 |
| 50 | 05-May | 148.00 | 149.00 | 145.04 | 148.25 | 147.25 | 1.47 | 1,346.95 | 96,360 | 2.79 | 38,170 | 38,170.00 | 0.56 | 14 |
| 51 | 02-May | 146.65 | 149.00 | 145.50 | 146.10 | 146.92 | -0.40 | 1,327.41 | 105,356 | 3.05 | 45,129 | 45,129.00 | 0.66 | 16 |
| 52 | 30-Apr | 149.86 | 149.92 | 146.00 | 146.68 | 147.92 | -2.12 | 1,332.68 | 98,742 | 2.86 | 48,464 | 48,464.00 | 0.72 | 17 |
| 53 | 29-Apr | 150.25 | 153.67 | 149.50 | 149.86 | 151.09 | -0.48 | 1,361.58 | 112,379 | 3.26 | 54,507 | 54,507.00 | 0.82 | 20 |
| 54 | 28-Apr | 150.05 | 152.72 | 148.40 | 150.58 | 150.88 | -0.66 | 1,368.12 | 144,389 | 4.18 | 45,588 | 45,588.00 | 0.69 | 16 |
| 55 | 25-Apr | 159.55 | 159.55 | 149.30 | 151.58 | 152.24 | -4.21 | 1,377.20 | 284,849 | 8.25 | 128,404 | 128,404.00 | 1.95 | 46 |
| 56 | 24-Apr | 155.85 | 160.56 | 154.61 | 158.25 | 158.55 | 2.59 | 1,437.80 | 327,093 | 9.48 | 137,023 | 137,023.00 | 2.17 | 49 |
| 57 | 23-Apr | 159.75 | 161.54 | 153.50 | 154.25 | 155.98 | -1.86 | 1,401.46 | 451,156 | 13.07 | 173,610 | 173,610.00 | 2.71 | 62 |
| 58 | 22-Apr | 154.85 | 158.08 | 152.33 | 157.18 | 155.06 | 2.18 | 1,428.08 | 268,546 | 7.78 | 118,502 | 118,502.00 | 1.84 | 43 |
| 59 | 21-Apr | 149.96 | 154.20 | 149.10 | 153.82 | 152.24 | 3.21 | 1,397.55 | 199,560 | 5.78 | 94,317 | 94,317.00 | 1.44 | 34 |
| 60 | 17-Apr | 146.99 | 149.95 | 144.40 | 149.03 | 146.92 | 1.76 | 1,354.03 | 465,068 | 13.48 | 124,617 | 124,617.00 | 1.83 | 45 |
| 61 | 16-Apr | 147.38 | 149.44 | 145.25 | 146.45 | 146.59 | 0.49 | 1,330.59 | 466,251 | 13.51 | 143,241 | 143,241.00 | 2.10 | 51 |
| 62 | 15-Apr | 145.74 | 149.55 | 144.24 | 145.74 | 146.96 | 1.45 | 1,324.14 | 549,308 | 15.92 | 146,504 | 146,504.00 | 2.15 | 53 |
| 63 | 11-Apr | 145.00 | 145.00 | 141.00 | 143.66 | 143.21 | 3.28 | 1,305.24 | 100,824 | 2.92 | 42,546 | 42,546.00 | 0.61 | 15 |
| 64 | 09-Apr | 142.60 | 144.41 | 138.10 | 139.10 | 139.33 | -1.68 | 1,263.81 | 97,121 | 2.81 | 46,719 | 46,719.00 | 0.65 | 17 |
| 65 | 08-Apr | 141.95 | 145.76 | 139.98 | 141.48 | 141.96 | 1.79 | 1,285.44 | 218,344 | 6.33 | 106,884 | 106,884.00 | 1.52 | 39 |
| 66 | 07-Apr | 137.98 | 140.96 | 131.31 | 138.99 | 135.23 | -4.29 | 1,262.81 | 369,864 | 10.72 | 132,776 | 132,776.00 | 1.80 | 48 |
| 67 | 04-Apr | 155.59 | 155.62 | 143.15 | 145.22 | 146.71 | -6.68 | 1,319.42 | 1,044,805 | 30.28 | 356,545 | 356,545.00 | 5.23 | 129 |
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