| Macro-sector: Information Technology | Band: 20 | High52 Price: 249.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 197.0; Drift%: 5.18 |
| 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 / 0.21 / 0.0 / 30.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 206.0 / 172.1 | Week: 184.09 / 169.0 | Day: 209.99 / 197.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 197.99 | 209.99 | 197.00 | 207.77 | 206.98 | 4.63 | 1,887.73 | 1,508,805 | 75.25 | 453,709 | 453,709.00 | 9.39 | 162 |
| 2 | 11-Nov | 196.70 | 202.68 | 193.30 | 198.57 | 198.90 | 0.17 | 1,804.14 | 602,865 | 30.07 | 158,508 | 158,508.00 | 3.15 | 57 |
| 3 | 10-Nov | 202.50 | 208.52 | 195.00 | 198.24 | 201.92 | -3.13 | 1,801.14 | 1,425,765 | 71.11 | 367,932 | 367,932.00 | 7.43 | 131 |
| 4 | 07-Nov | 196.50 | 208.80 | 194.75 | 204.65 | 201.91 | 3.82 | 1,859.38 | 2,314,615 | 115.44 | 333,737 | 333,737.00 | 6.74 | 119 |
| 5 | 06-Nov | 201.00 | 202.56 | 195.25 | 197.12 | 198.97 | -2.57 | 1,790.96 | 643,789 | 32.11 | 130,939 | 130,939.00 | 2.61 | 47 |
| 6 | 04-Nov | 197.99 | 207.59 | 192.67 | 202.32 | 200.74 | 1.24 | 1,838.21 | 3,482,299 | 173.68 | 397,678 | 397,678.00 | 7.98 | 142 |
| 7 | 03-Nov | 174.50 | 202.90 | 174.50 | 199.85 | 198.00 | 14.44 | 1,815.77 | 13,171,050 | 656.91 | 1,359,506 | 1,359,506.00 | 26.00 | 485 |
| 8 | 31-Oct | 178.00 | 178.10 | 172.22 | 174.63 | 175.13 | -2.57 | 1,586.63 | 109,316 | 5.45 | 31,485 | 31,485.00 | 0.55 | 11 |
| 9 | 30-Oct | 173.50 | 184.09 | 170.50 | 179.24 | 179.83 | 5.04 | 1,628.51 | 481,022 | 23.99 | 158,296 | 158,296.00 | 2.85 | 56 |
| 10 | 29-Oct | 171.11 | 171.99 | 169.08 | 170.64 | 170.41 | 0.49 | 1,550.38 | 44,711 | 2.23 | 21,264 | 21,264.00 | 0.36 | 8 |
| 11 | 28-Oct | 170.90 | 173.55 | 169.00 | 169.81 | 170.98 | -0.33 | 1,542.83 | 80,148 | 4.00 | 44,858 | 44,858.00 | 0.77 | 16 |
| 12 | 27-Oct | 172.00 | 172.89 | 170.01 | 170.37 | 171.17 | -1.14 | 1,547.92 | 41,656 | 2.08 | 23,491 | 23,491.00 | 0.40 | 8 |
| 13 | 24-Oct | 175.99 | 175.99 | 172.00 | 172.33 | 173.24 | -1.47 | 1,565.73 | 58,195 | 2.90 | 33,301 | 33,301.00 | 0.58 | 12 |
| 14 | 23-Oct | 175.60 | 176.93 | 173.87 | 174.90 | 175.53 | -0.40 | 1,589.08 | 63,404 | 3.16 | 36,798 | 36,798.00 | 0.65 | 13 |
| 15 | 21-Oct | 176.59 | 178.07 | 172.20 | 175.60 | 176.23 | -0.56 | 1,595.44 | 46,826 | 2.34 | 25,008 | 25,008.00 | 0.44 | 9 |
| 16 | 20-Oct | 176.00 | 182.50 | 171.26 | 176.59 | 176.33 | 0.48 | 1,604.43 | 167,451 | 8.35 | 66,152 | 66,152.00 | 1.17 | 24 |
| 17 | 17-Oct | 178.45 | 182.40 | 172.91 | 175.75 | 177.27 | -1.63 | 1,596.80 | 340,335 | 16.97 | 91,521 | 91,521.00 | 1.62 | 33 |
| 18 | 16-Oct | 165.42 | 185.00 | 163.23 | 178.67 | 178.42 | 9.63 | 1,623.33 | 1,605,226 | 80.06 | 197,082 | 197,082.00 | 3.52 | 70 |
| 19 | 15-Oct | 171.48 | 175.00 | 161.87 | 162.98 | 165.37 | -5.27 | 1,480.78 | 205,401 | 10.24 | 119,853 | 119,853.00 | 1.98 | 43 |
| 20 | 14-Oct | 167.89 | 173.50 | 167.18 | 172.04 | 171.27 | 2.91 | 1,563.09 | 225,719 | 11.26 | 120,072 | 120,072.00 | 2.06 | 43 |
| 21 | 13-Oct | 172.41 | 177.00 | 163.35 | 167.18 | 168.85 | -9.01 | 1,518.94 | 741,080 | 36.96 | 394,763 | 394,763.00 | 6.67 | 141 |
| 22 | 10-Oct | 183.01 | 186.00 | 182.88 | 183.74 | 183.78 | 0.39 | 1,669.40 | 50,988 | 2.54 | 31,953 | 31,953.00 | 0.59 | 11 |
| 23 | 09-Oct | 185.90 | 187.00 | 182.00 | 183.03 | 183.99 | -1.06 | 1,662.95 | 64,581 | 3.22 | 34,324 | 34,324.00 | 0.63 | 12 |
| 24 | 08-Oct | 185.01 | 187.50 | 183.50 | 184.99 | 185.51 | 1.21 | 1,680.75 | 91,108 | 4.54 | 42,005 | 42,005.00 | 0.78 | 15 |
| 25 | 07-Oct | 185.69 | 187.74 | 182.00 | 182.77 | 185.52 | -1.57 | 1,660.58 | 164,329 | 8.20 | 37,020 | 37,020.00 | 0.69 | 13 |
| 26 | 06-Oct | 185.85 | 186.47 | 184.21 | 185.69 | 185.19 | -0.58 | 1,687.11 | 141,222 | 7.04 | 24,051 | 24,051.00 | 0.45 | 9 |
| 27 | 03-Oct | 184.99 | 189.99 | 183.90 | 186.78 | 187.70 | 1.53 | 1,697.02 | 193,704 | 9.66 | 54,894 | 54,894.00 | 1.03 | 20 |
| 28 | 01-Oct | 183.20 | 185.00 | 182.19 | 183.97 | 183.93 | 0.42 | 1,671.49 | 49,581 | 2.47 | 30,628 | 30,628.00 | 0.56 | 11 |
| 29 | 30-Sep | 185.00 | 187.44 | 182.80 | 183.20 | 183.71 | -0.46 | 1,664.49 | 47,958 | 2.39 | 30,490 | 30,490.00 | 0.56 | 11 |
| 30 | 29-Sep | 187.70 | 195.12 | 182.50 | 184.05 | 188.51 | -0.96 | 1,672.21 | 350,515 | 17.48 | 156,652 | 156,652.00 | 2.95 | 56 |
| 31 | 26-Sep | 186.65 | 192.40 | 182.00 | 185.83 | 187.96 | -0.10 | 1,688.39 | 102,457 | 5.11 | 45,858 | 45,858.00 | 0.86 | 16 |
| 32 | 25-Sep | 192.60 | 194.55 | 185.00 | 186.01 | 188.93 | -3.83 | 1,690.02 | 119,687 | 5.97 | 69,793 | 69,793.00 | 1.32 | 25 |
| 33 | 24-Sep | 199.40 | 201.90 | 192.00 | 193.42 | 199.20 | -3.49 | 1,757.35 | 313,008 | 15.61 | 175,543 | 175,543.00 | 3.50 | 63 |
| 34 | 23-Sep | 195.10 | 203.40 | 189.78 | 200.41 | 196.99 | 2.63 | 1,820.85 | 167,627 | 8.36 | 87,733 | 87,733.00 | 1.73 | 31 |
| 35 | 22-Sep | 197.48 | 200.40 | 193.51 | 195.27 | 196.92 | -1.11 | 1,774.15 | 95,388 | 4.76 | 51,997 | 51,997.00 | 1.02 | 19 |
| 36 | 19-Sep | 206.00 | 206.00 | 196.30 | 197.46 | 200.44 | -0.26 | 1,794.05 | 143,049 | 7.13 | 83,413 | 83,413.00 | 1.67 | 30 |
| 37 | 18-Sep | 190.74 | 199.46 | 189.23 | 197.97 | 196.37 | 4.21 | 1,798.69 | 259,200 | 12.93 | 206,544 | 206,544.00 | 4.06 | 74 |
| 38 | 17-Sep | 185.90 | 193.90 | 185.10 | 189.97 | 191.15 | 2.23 | 1,726.00 | 257,818 | 12.86 | 75,563 | 75,563.00 | 1.44 | 27 |
| 39 | 16-Sep | 187.03 | 188.47 | 184.66 | 185.83 | 186.12 | -1.42 | 1,688.39 | 98,146 | 4.90 | 49,084 | 49,084.00 | 0.91 | 18 |
| 40 | 15-Sep | 190.39 | 192.40 | 187.98 | 188.51 | 189.06 | -0.99 | 1,712.74 | 44,284 | 2.21 | 32,903 | 32,903.00 | 0.62 | 12 |
| 41 | 12-Sep | 186.99 | 195.34 | 183.75 | 190.39 | 191.64 | 2.34 | 1,729.82 | 119,810 | 5.98 | 78,796 | 78,796.00 | 1.51 | 28 |
| 42 | 11-Sep | 184.90 | 192.50 | 182.27 | 186.04 | 188.88 | 1.31 | 1,690.29 | 213,265 | 10.64 | 79,291 | 79,291.00 | 1.50 | 28 |
| 43 | 10-Sep | 188.40 | 190.00 | 182.00 | 183.64 | 185.09 | -0.91 | 1,668.49 | 151,736 | 7.57 | 72,177 | 72,177.00 | 1.34 | 26 |
| 44 | 09-Sep | 180.88 | 185.32 | 180.00 | 185.32 | 184.77 | 5.00 | 1,683.75 | 68,974 | 3.44 | 67,612 | 67,612.00 | 1.25 | 24 |
| 45 | 08-Sep | 179.99 | 179.99 | 172.10 | 176.50 | 176.39 | -0.72 | 1,603.62 | 30,753 | 1.53 | 0 | 0.00 | 0.00 | 11 |
| 46 | 05-Sep | 178.98 | 180.00 | 176.00 | 177.78 | 177.82 | 0.66 | 1,615.25 | 52,061 | 2.60 | 0 | 0.00 | 0.00 | 19 |
| 47 | 04-Sep | 176.88 | 179.67 | 176.00 | 176.62 | 177.09 | -0.15 | 1,604.71 | 21,051 | 1.05 | 0 | 0.00 | 0.00 | 8 |
| 48 | 03-Sep | 177.00 | 179.90 | 175.50 | 176.88 | 178.07 | -0.15 | 1,607.07 | 41,214 | 2.06 | 0 | 0.00 | 0.00 | 15 |
| 49 | 02-Sep | 177.08 | 180.15 | 176.00 | 177.14 | 177.44 | 0.03 | 1,609.43 | 37,903 | 1.89 | 0 | 0.00 | 0.00 | 14 |
| 50 | 01-Sep | 176.62 | 182.50 | 176.10 | 177.08 | 177.79 | 0.39 | 1,608.89 | 41,771 | 2.08 | 0 | 0.00 | 0.00 | 15 |
| 51 | 29-Aug | 177.20 | 180.95 | 176.00 | 176.40 | 177.78 | -1.22 | 1,602.71 | 33,761 | 1.68 | 0 | 0.00 | 0.00 | 12 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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