| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 760.45 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 19-Jul-2024 | Bumper: 437.55; Drift%: -4.44 |
| Industry: IT - Software | Face Value: 2; VWAP21: 429.44 | Low52 Price: 331.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 277,891,122 | Low52 Date: 07-Apr-2025 | SHP: 40.63 / 11.68 / 24.53 / 23.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 571.0 / 384.55 | Month: 439.9 / 376.3 | Week: 446.0 / 428.9 | Day: 428.85 / 416.0 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 423.00 | 428.85 | 416.00 | 418.95 | 422.62 | -2.10 | 11,642.25 | 924,565 | 1.58 | 386,601 | 2.28 | 16.34 | 60 |
| 2 | 10-Jul | 430.25 | 431.40 | 422.45 | 427.95 | 426.31 | -0.33 | 11,892.35 | 1,062,833 | 1.82 | 486,114 | 2.87 | 20.72 | 76 |
| 3 | 09-Jul | 433.95 | 434.20 | 428.30 | 429.35 | 431.47 | -1.13 | 11,931.26 | 681,807 | 1.17 | 259,158 | 1.53 | 11.18 | 40 |
| 4 | 08-Jul | 433.20 | 436.85 | 431.30 | 434.25 | 433.87 | 0.25 | 12,067.42 | 1,198,271 | 2.05 | 554,750 | 3.27 | 24.07 | 86 |
| 5 | 07-Jul | 436.75 | 438.80 | 432.00 | 433.15 | 434.41 | -0.48 | 12,036.85 | 1,386,605 | 2.37 | 870,901 | 5.14 | 37.83 | 135 |
| 6 | 04-Jul | 438.50 | 441.45 | 433.10 | 435.25 | 436.59 | -0.70 | 12,095.21 | 585,030 | 1.00 | 182,905 | 1.08 | 7.99 | 28 |
| 7 | 03-Jul | 443.05 | 445.00 | 437.45 | 438.30 | 441.72 | -0.86 | 12,179.97 | 794,184 | 1.36 | 319,696 | 1.89 | 14.12 | 50 |
| 8 | 02-Jul | 438.50 | 446.00 | 437.55 | 442.10 | 442.13 | 0.88 | 12,285.57 | 2,543,451 | 4.35 | 945,674 | 5.58 | 41.81 | 147 |
| 9 | 01-Jul | 434.70 | 439.80 | 431.45 | 438.25 | 436.28 | 1.10 | 12,178.58 | 1,430,726 | 2.45 | 640,218 | 3.78 | 27.93 | 100 |
| 10 | 30-Jun | 434.40 | 437.10 | 428.90 | 433.50 | 434.19 | 0.30 | 12,046.58 | 1,475,669 | 2.52 | 571,855 | 3.38 | 24.83 | 89 |
| 11 | 27-Jun | 446.00 | 452.00 | 431.15 | 432.20 | 441.41 | -2.26 | 12,010.45 | 4,392,245 | 7.51 | 1,597,675 | 9.43 | 70.52 | 248 |
| 12 | 26-Jun | 446.00 | 447.50 | 436.25 | 442.20 | 442.14 | -0.33 | 12,288.35 | 4,720,364 | 8.07 | 1,601,603 | 9.45 | 70.81 | 249 |
| 13 | 25-Jun | 426.90 | 445.50 | 424.30 | 443.65 | 438.50 | 4.94 | 12,328.64 | 6,633,939 | 11.34 | 2,056,858 | 12.14 | 90.19 | 320 |
| 14 | 24-Jun | 425.00 | 429.35 | 421.00 | 422.75 | 424.82 | 0.64 | 11,747.85 | 1,272,436 | 2.17 | 389,595 | 2.30 | 16.55 | 61 |
| 15 | 23-Jun | 415.25 | 421.75 | 412.55 | 420.05 | 417.99 | -0.32 | 11,672.82 | 1,904,524 | 3.26 | 609,001 | 3.60 | 25.46 | 95 |
| 16 | 20-Jun | 414.90 | 423.00 | 412.85 | 421.40 | 419.27 | 1.87 | 11,710.33 | 1,920,014 | 3.28 | 735,599 | 4.34 | 30.84 | 114 |
| 17 | 19-Jun | 421.85 | 422.75 | 410.05 | 413.65 | 415.16 | -2.46 | 11,494.97 | 1,209,807 | 2.07 | 426,218 | 2.52 | 17.69 | 66 |
| 18 | 18-Jun | 423.15 | 432.15 | 419.65 | 424.10 | 425.44 | 0.22 | 11,785.36 | 1,710,531 | 2.92 | 540,001 | 3.19 | 22.97 | 84 |
| 19 | 17-Jun | 425.40 | 428.75 | 419.00 | 423.15 | 424.02 | 0.20 | 11,758.96 | 1,953,615 | 3.34 | 702,731 | 4.15 | 29.80 | 109 |
| 20 | 16-Jun | 415.70 | 425.00 | 405.10 | 422.30 | 416.06 | 1.59 | 11,735.34 | 1,791,817 | 3.06 | 530,088 | 3.13 | 22.05 | 82 |
| 21 | 13-Jun | 410.50 | 421.25 | 406.05 | 415.70 | 413.88 | -0.99 | 11,551.93 | 1,484,886 | 2.54 | 375,599 | 2.22 | 15.55 | 58 |
| 22 | 12-Jun | 433.50 | 433.50 | 416.70 | 419.85 | 423.38 | -2.54 | 11,667.26 | 2,503,620 | 4.28 | 1,004,152 | 5.93 | 42.51 | 156 |
| 23 | 11-Jun | 430.45 | 435.80 | 426.50 | 430.80 | 430.88 | 0.53 | 11,971.55 | 1,998,767 | 3.42 | 662,514 | 3.91 | 28.55 | 103 |
| 24 | 10-Jun | 419.85 | 433.90 | 418.35 | 428.55 | 428.79 | 2.61 | 11,909.02 | 4,037,571 | 6.90 | 1,266,989 | 7.48 | 54.33 | 197 |
| 25 | 09-Jun | 415.00 | 421.10 | 412.40 | 417.65 | 418.28 | 1.59 | 11,606.12 | 1,247,025 | 2.13 | 465,678 | 2.75 | 19.48 | 72 |
| 26 | 06-Jun | 413.00 | 414.00 | 408.10 | 411.10 | 411.19 | 0.16 | 11,424.10 | 1,185,830 | 2.03 | 549,945 | 3.25 | 22.61 | 85 |
| 27 | 05-Jun | 405.45 | 411.65 | 401.45 | 410.45 | 407.15 | 1.86 | 11,406.04 | 1,503,267 | 2.57 | 764,493 | 4.51 | 31.13 | 119 |
| 28 | 04-Jun | 398.40 | 405.50 | 396.90 | 402.95 | 402.79 | 1.40 | 11,197.62 | 1,429,929 | 2.44 | 656,629 | 3.88 | 26.45 | 102 |
| 29 | 03-Jun | 400.00 | 402.55 | 393.30 | 397.40 | 396.56 | -0.38 | 11,043.39 | 1,342,091 | 2.29 | 548,099 | 3.24 | 21.74 | 85 |
| 30 | 02-Jun | 392.15 | 401.60 | 392.15 | 398.90 | 397.34 | -0.40 | 11,085.08 | 1,754,387 | 3.00 | 655,573 | 3.87 | 26.05 | 102 |
| 31 | 30-May | 412.00 | 412.00 | 396.05 | 400.50 | 401.56 | -4.81 | 11,129.54 | 6,993,485 | 11.95 | 2,701,272 | 15.95 | 108.47 | 420 |
| 32 | 29-May | 423.65 | 439.90 | 412.00 | 420.75 | 426.24 | -0.60 | 11,692.27 | 8,407,463 | 14.37 | 1,630,071 | 9.62 | 69.48 | 253 |
| 33 | 28-May | 416.10 | 424.85 | 415.25 | 423.30 | 420.14 | 1.88 | 11,763.13 | 1,731,127 | 2.96 | 536,280 | 3.17 | 22.53 | 83 |
| 34 | 27-May | 418.05 | 419.85 | 415.00 | 415.50 | 417.45 | -0.73 | 11,546.38 | 1,007,492 | 1.72 | 507,483 | 3.00 | 21.18 | 79 |
| 35 | 26-May | 425.25 | 427.35 | 415.45 | 418.55 | 419.84 | -1.47 | 11,631.13 | 1,343,961 | 2.30 | 583,416 | 3.44 | 24.49 | 91 |
| 36 | 23-May | 421.60 | 432.25 | 420.70 | 424.80 | 427.32 | 0.81 | 11,804.81 | 981,938 | 1.68 | 302,422 | 1.79 | 12.92 | 47 |
| 37 | 22-May | 422.00 | 425.60 | 417.00 | 421.40 | 421.10 | -0.61 | 11,710.33 | 754,016 | 1.29 | 194,102 | 1.15 | 8.17 | 30 |
| 38 | 21-May | 422.00 | 428.25 | 420.25 | 424.00 | 424.46 | 0.32 | 11,782.00 | 726,194 | 1.24 | 169,398 | 1.00 | 7.19 | 26 |
| 39 | 20-May | 427.00 | 433.45 | 421.65 | 422.65 | 428.43 | -0.53 | 11,745.07 | 1,424,650 | 2.44 | 429,854 | 2.54 | 18.42 | 67 |
| 40 | 19-May | 429.90 | 434.00 | 423.80 | 424.90 | 428.43 | -1.12 | 11,807.59 | 1,144,342 | 1.96 | 458,910 | 2.71 | 19.66 | 70 |
| 41 | 16-May | 430.00 | 434.75 | 428.20 | 429.70 | 431.37 | 0.35 | 11,940.98 | 1,367,781 | 2.34 | 515,786 | 3.04 | 22.25 | 79 |
| 42 | 15-May | 426.00 | 430.00 | 423.05 | 428.20 | 426.92 | 1.17 | 11,899.30 | 1,511,927 | 2.58 | 573,181 | 3.38 | 24.47 | 88 |
| 43 | 14-May | 421.50 | 429.45 | 417.60 | 423.25 | 424.28 | 0.56 | 11,761.74 | 3,439,361 | 5.88 | 875,285 | 5.17 | 37.14 | 134 |
| 44 | 13-May | 424.00 | 424.70 | 413.30 | 420.90 | 419.38 | 0.11 | 11,696.44 | 3,766,618 | 6.44 | 1,464,026 | 8.64 | 61.40 | 224 |
| 45 | 12-May | 395.00 | 424.35 | 390.00 | 420.45 | 413.61 | 9.36 | 11,683.93 | 5,750,334 | 9.83 | 2,000,957 | 11.81 | 82.76 | 307 |
| 46 | 09-May | 376.50 | 386.00 | 376.30 | 384.45 | 381.97 | -0.39 | 10,683.52 | 803,062 | 1.37 | 249,693 | 1.47 | 9.54 | 38 |
| 47 | 08-May | 391.40 | 396.35 | 383.10 | 385.95 | 391.69 | -0.96 | 10,725.21 | 1,088,167 | 1.86 | 259,267 | 1.53 | 10.16 | 40 |
| 48 | 07-May | 381.00 | 391.10 | 379.55 | 389.70 | 387.11 | 1.41 | 10,829.42 | 893,607 | 1.53 | 250,555 | 1.48 | 9.70 | 38 |
| 49 | 06-May | 398.20 | 402.90 | 382.50 | 384.30 | 389.84 | -3.28 | 10,679.36 | 768,702 | 1.31 | 314,526 | 1.86 | 12.26 | 48 |
| 50 | 05-May | 399.50 | 404.30 | 395.35 | 397.35 | 399.10 | 0.59 | 11,042.00 | 1,123,012 | 1.92 | 250,499 | 1.48 | 10.00 | 38 |
| 51 | 02-May | 390.00 | 405.80 | 389.15 | 395.00 | 400.10 | 1.23 | 10,976.00 | 2,512,814 | 4.30 | 686,233 | 4.05 | 27.46 | 105 |
| 52 | 30-Apr | 399.80 | 400.20 | 387.50 | 390.20 | 393.94 | -1.90 | 10,843.31 | 1,112,991 | 1.90 | 385,071 | 2.27 | 15.17 | 59 |
| 53 | 29-Apr | 392.00 | 398.90 | 390.90 | 397.75 | 395.46 | 1.99 | 11,053.12 | 1,216,492 | 2.08 | 449,010 | 2.65 | 17.76 | 69 |
| 54 | 28-Apr | 388.90 | 391.60 | 383.10 | 390.00 | 387.94 | 1.02 | 10,837.00 | 1,180,593 | 2.02 | 346,997 | 2.05 | 13.46 | 53 |
| 55 | 25-Apr | 395.00 | 403.95 | 382.60 | 386.05 | 393.17 | -2.38 | 10,727.99 | 2,993,690 | 5.12 | 625,536 | 3.69 | 24.59 | 96 |
| 56 | 24-Apr | 400.00 | 402.70 | 394.30 | 395.45 | 398.44 | -1.05 | 10,989.20 | 2,090,872 | 3.57 | 868,086 | 5.12 | 34.59 | 133 |
| 57 | 23-Apr | 390.00 | 401.00 | 388.30 | 399.65 | 395.75 | 4.37 | 11,105.92 | 5,205,915 | 8.90 | 1,565,356 | 9.24 | 61.95 | 240 |
| 58 | 22-Apr | 390.00 | 390.00 | 382.05 | 382.90 | 385.05 | -1.37 | 10,640.45 | 1,541,317 | 2.63 | 583,464 | 3.44 | 22.47 | 89 |
| 59 | 21-Apr | 371.55 | 389.75 | 371.40 | 388.20 | 382.41 | 4.48 | 10,787.73 | 2,983,492 | 5.10 | 871,780 | 5.15 | 33.34 | 134 |
| 60 | 17-Apr | 369.05 | 372.40 | 364.00 | 371.55 | 368.91 | -0.15 | 10,325.04 | 1,934,269 | 3.31 | 647,079 | 3.82 | 23.87 | 99 |
| 61 | 16-Apr | 372.00 | 373.30 | 368.70 | 372.10 | 371.28 | 0.01 | 10,340.33 | 896,110 | 1.53 | 482,689 | 2.85 | 17.92 | 74 |
| 62 | 15-Apr | 363.55 | 374.20 | 362.40 | 372.05 | 369.06 | 3.42 | 10,338.94 | 1,577,691 | 2.70 | 752,133 | 4.44 | 27.76 | 115 |
| 63 | 11-Apr | 365.90 | 365.90 | 355.00 | 359.75 | 359.47 | 0.86 | 9,997.13 | 1,279,900 | 2.19 | 466,061 | 2.75 | 16.75 | 71 |
| 64 | 09-Apr | 351.05 | 360.50 | 346.90 | 356.70 | 354.39 | 0.08 | 9,912.38 | 1,183,417 | 2.02 | 313,898 | 1.85 | 11.12 | 48 |
| 65 | 08-Apr | 354.35 | 359.90 | 346.35 | 356.40 | 353.88 | 2.68 | 9,904.04 | 1,259,915 | 2.15 | 358,915 | 2.12 | 12.70 | 55 |
| 66 | 07-Apr | 335.00 | 349.00 | 331.00 | 347.10 | 339.81 | -5.29 | 9,645.60 | 3,134,628 | 5.36 | 975,742 | 5.76 | 33.16 | 149 |
| 67 | 04-Apr | 385.85 | 386.45 | 363.90 | 366.50 | 370.57 | -5.50 | 10,184.71 | 2,636,412 | 4.51 | 868,562 | 5.13 | 32.19 | 133 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD