| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 624.35 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 12-Dec-2024 | Bumper: 383.3; Drift%: 3.48 |
| Industry: IT - Software | Face Value: 2; VWAP21: 366.41 | Low52 Price: 331.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 278,542,944 | Low52 Date: 07-Apr-2025 | SHP: 40.53 / 11.25 / 21.92 / 26.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 142 | ||||
| High/Low Price | Quarter: 571.0 / 384.55 | Month: 392.4 / 345.25 | Week: 395.5 / 370.8 | Day: 401.0 / 383.3 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 385.00 | 401.00 | 383.30 | 397.10 | 393.92 | 3.78 | 11,060.94 | 4,123,299 | 11.77 | 1,969,021 | 15.82 | 77.56 | 269 |
| 2 | 11-Nov | 377.00 | 384.00 | 368.75 | 382.65 | 377.79 | 2.19 | 10,658.45 | 1,154,237 | 3.29 | 495,090 | 3.98 | 18.70 | 72 |
| 3 | 10-Nov | 379.00 | 381.50 | 373.05 | 374.45 | 377.18 | -1.00 | 10,430.04 | 853,980 | 2.44 | 321,929 | 2.59 | 12.14 | 47 |
| 4 | 07-Nov | 374.45 | 379.85 | 355.50 | 378.25 | 370.75 | 1.42 | 10,535.89 | 3,553,935 | 10.14 | 1,470,381 | 11.81 | 54.51 | 215 |
| 5 | 06-Nov | 372.00 | 375.75 | 363.05 | 372.95 | 369.27 | 0.69 | 10,388.26 | 887,372 | 2.53 | 423,021 | 3.40 | 15.62 | 62 |
| 6 | 04-Nov | 372.95 | 376.00 | 367.00 | 370.40 | 370.65 | -0.62 | 10,317.23 | 574,060 | 1.64 | 259,179 | 2.08 | 9.61 | 38 |
| 7 | 03-Nov | 370.55 | 373.70 | 368.20 | 372.70 | 370.79 | 0.30 | 10,381.30 | 495,999 | 1.42 | 199,223 | 1.60 | 7.39 | 29 |
| 8 | 31-Oct | 375.50 | 378.00 | 370.80 | 371.60 | 373.44 | -1.28 | 10,350.66 | 460,792 | 1.31 | 193,261 | 1.55 | 7.22 | 28 |
| 9 | 30-Oct | 376.00 | 380.20 | 372.10 | 376.40 | 375.59 | 0.29 | 10,484.36 | 864,135 | 2.47 | 315,434 | 2.53 | 11.85 | 46 |
| 10 | 29-Oct | 376.80 | 377.80 | 372.10 | 375.30 | 374.99 | -0.49 | 10,453.72 | 813,155 | 2.32 | 300,073 | 2.41 | 11.25 | 44 |
| 11 | 28-Oct | 387.85 | 387.85 | 375.10 | 377.15 | 378.30 | -2.47 | 10,505.25 | 1,480,268 | 4.22 | 585,428 | 4.70 | 22.15 | 86 |
| 12 | 27-Oct | 383.50 | 395.50 | 378.20 | 386.70 | 388.62 | 1.38 | 10,771.26 | 4,678,892 | 13.35 | 1,289,176 | 10.36 | 50.10 | 188 |
| 13 | 24-Oct | 375.85 | 386.00 | 366.25 | 381.45 | 380.20 | 0.89 | 10,625.02 | 6,376,610 | 18.20 | 886,849 | 7.13 | 33.72 | 130 |
| 14 | 23-Oct | 354.50 | 388.40 | 354.50 | 378.10 | 379.52 | 7.71 | 10,531.71 | 33,016,975 | 94.21 | 5,062,774 | 40.67 | 192.14 | 740 |
| 15 | 21-Oct | 340.00 | 353.65 | 340.00 | 351.05 | 349.97 | 3.57 | 9,778.25 | 747,701 | 2.13 | 330,867 | 2.66 | 11.58 | 48 |
| 16 | 20-Oct | 341.00 | 341.00 | 336.05 | 338.95 | 338.05 | -0.60 | 9,441.21 | 583,422 | 1.66 | 232,946 | 1.87 | 7.87 | 34 |
| 17 | 17-Oct | 345.40 | 345.50 | 338.20 | 341.00 | 340.58 | -1.06 | 9,498.00 | 761,182 | 2.17 | 411,493 | 3.31 | 14.01 | 60 |
| 18 | 16-Oct | 342.70 | 346.35 | 341.65 | 344.65 | 344.45 | 0.76 | 9,599.98 | 687,529 | 1.96 | 277,405 | 2.23 | 9.56 | 41 |
| 19 | 15-Oct | 346.90 | 346.90 | 340.10 | 342.05 | 343.67 | -0.64 | 9,527.56 | 705,919 | 2.01 | 405,240 | 3.26 | 13.93 | 59 |
| 20 | 14-Oct | 351.20 | 351.70 | 343.55 | 344.25 | 346.03 | -1.23 | 9,588.84 | 603,036 | 1.72 | 293,680 | 2.36 | 10.16 | 43 |
| 21 | 13-Oct | 356.00 | 357.00 | 347.15 | 348.55 | 350.90 | -3.03 | 9,708.61 | 776,648 | 2.22 | 448,321 | 3.60 | 15.73 | 66 |
| 22 | 10-Oct | 361.25 | 363.70 | 358.50 | 359.45 | 360.69 | -0.11 | 10,012.23 | 391,213 | 1.12 | 172,589 | 1.39 | 6.23 | 25 |
| 23 | 09-Oct | 356.70 | 360.75 | 355.00 | 359.85 | 358.68 | 1.10 | 10,023.37 | 583,699 | 1.67 | 230,192 | 1.85 | 8.26 | 34 |
| 24 | 08-Oct | 355.40 | 364.00 | 352.80 | 355.95 | 359.27 | 0.15 | 9,914.74 | 1,251,872 | 3.57 | 359,385 | 2.89 | 12.91 | 53 |
| 25 | 07-Oct | 358.10 | 358.50 | 353.85 | 355.40 | 355.60 | -0.70 | 9,899.42 | 355,695 | 1.01 | 154,866 | 1.24 | 5.51 | 23 |
| 26 | 06-Oct | 352.20 | 358.65 | 350.55 | 357.90 | 355.41 | 2.26 | 9,969.05 | 657,452 | 1.88 | 271,205 | 2.18 | 9.64 | 40 |
| 27 | 03-Oct | 350.30 | 351.20 | 346.50 | 350.00 | 348.37 | -0.09 | 9,749.00 | 681,938 | 1.95 | 323,209 | 2.60 | 11.26 | 47 |
| 28 | 01-Oct | 354.60 | 354.60 | 345.35 | 350.30 | 348.40 | -0.75 | 9,757.36 | 932,374 | 2.66 | 428,515 | 3.44 | 14.93 | 63 |
| 29 | 30-Sep | 346.00 | 355.50 | 345.55 | 352.95 | 351.05 | 1.45 | 9,831.17 | 694,522 | 1.98 | 210,296 | 1.69 | 7.38 | 31 |
| 30 | 29-Sep | 360.00 | 360.75 | 345.25 | 347.90 | 351.31 | -3.67 | 9,690.51 | 1,025,309 | 2.93 | 532,194 | 4.28 | 18.70 | 78 |
| 31 | 26-Sep | 365.00 | 365.00 | 355.05 | 361.15 | 358.82 | -1.12 | 10,059.58 | 569,241 | 1.62 | 228,731 | 1.84 | 8.21 | 34 |
| 32 | 25-Sep | 372.00 | 372.00 | 364.00 | 365.25 | 367.35 | -1.08 | 10,173.78 | 403,042 | 1.15 | 175,012 | 1.41 | 6.43 | 26 |
| 33 | 24-Sep | 373.25 | 374.05 | 368.50 | 369.25 | 371.08 | -0.83 | 10,285.20 | 399,988 | 1.14 | 198,749 | 1.60 | 7.38 | 29 |
| 34 | 23-Sep | 373.45 | 377.55 | 371.10 | 372.35 | 372.73 | 0.03 | 10,371.55 | 465,967 | 1.33 | 161,746 | 1.30 | 6.03 | 24 |
| 35 | 22-Sep | 370.55 | 378.65 | 370.55 | 372.25 | 374.42 | -2.41 | 10,368.76 | 896,898 | 2.56 | 417,088 | 3.35 | 15.62 | 61 |
| 36 | 19-Sep | 388.50 | 388.50 | 381.00 | 381.45 | 383.24 | -1.75 | 10,625.02 | 649,790 | 1.85 | 352,094 | 2.83 | 13.49 | 52 |
| 37 | 18-Sep | 385.95 | 392.40 | 383.70 | 388.25 | 388.17 | 1.90 | 10,814.43 | 1,559,022 | 4.45 | 573,535 | 4.61 | 22.26 | 84 |
| 38 | 17-Sep | 379.90 | 387.80 | 378.35 | 381.00 | 383.45 | 0.70 | 10,612.00 | 836,771 | 2.39 | 269,727 | 2.17 | 10.34 | 40 |
| 39 | 16-Sep | 378.00 | 382.00 | 375.45 | 378.35 | 378.87 | 0.48 | 10,538.67 | 578,296 | 1.65 | 252,773 | 2.03 | 9.58 | 37 |
| 40 | 15-Sep | 375.60 | 378.45 | 373.20 | 376.55 | 375.79 | 0.79 | 10,488.53 | 511,537 | 1.46 | 235,331 | 1.89 | 8.84 | 34 |
| 41 | 12-Sep | 378.05 | 379.00 | 371.25 | 373.60 | 373.92 | -0.52 | 10,406.36 | 929,992 | 2.65 | 446,980 | 3.59 | 16.71 | 65 |
| 42 | 11-Sep | 384.95 | 384.95 | 374.95 | 375.55 | 377.92 | -1.87 | 10,460.68 | 731,477 | 2.09 | 371,714 | 2.99 | 14.05 | 54 |
| 43 | 10-Sep | 376.00 | 389.55 | 375.15 | 382.70 | 384.87 | 2.37 | 10,659.84 | 1,562,475 | 4.46 | 626,316 | 5.03 | 24.11 | 92 |
| 44 | 09-Sep | 374.95 | 380.50 | 373.00 | 373.85 | 375.84 | 0.28 | 10,413.33 | 576,512 | 1.65 | 210,482 | 1.69 | 7.91 | 31 |
| 45 | 08-Sep | 376.00 | 378.25 | 372.00 | 372.80 | 374.35 | -0.75 | 10,384.08 | 424,415 | 1.21 | 222,602 | 1.79 | 8.33 | 33 |
| 46 | 05-Sep | 373.80 | 381.00 | 373.15 | 375.60 | 377.21 | 0.48 | 10,462.07 | 507,470 | 1.45 | 191,822 | 1.54 | 7.24 | 28 |
| 47 | 04-Sep | 378.95 | 381.70 | 372.00 | 373.80 | 374.83 | -0.86 | 10,411.94 | 518,078 | 1.48 | 238,265 | 1.91 | 8.93 | 35 |
| 48 | 03-Sep | 377.00 | 379.30 | 373.40 | 377.05 | 375.20 | 0.04 | 10,502.46 | 350,445 | 1.00 | 155,339 | 1.25 | 5.83 | 23 |
| 49 | 02-Sep | 377.00 | 379.30 | 373.15 | 376.90 | 376.57 | 0.51 | 10,498.28 | 372,322 | 1.06 | 152,824 | 1.23 | 5.75 | 22 |
| 50 | 01-Sep | 369.00 | 376.95 | 369.00 | 375.00 | 374.29 | 1.87 | 10,445.00 | 523,342 | 1.49 | 177,939 | 1.43 | 6.66 | 26 |
| 51 | 29-Aug | 370.00 | 373.40 | 365.15 | 368.10 | 369.45 | -0.45 | 10,253.17 | 360,146 | 1.03 | 124,469 | 1.00 | 4.60 | 18 |
| 52 | 28-Aug | 369.00 | 374.00 | 362.80 | 369.75 | 368.87 | 0.04 | 10,299.13 | 562,914 | 1.61 | 215,027 | 1.73 | 7.93 | 32 |
| 53 | 26-Aug | 378.95 | 380.05 | 368.00 | 369.60 | 373.35 | -2.58 | 10,294.95 | 559,176 | 1.60 | 277,466 | 2.23 | 10.36 | 41 |
| 54 | 25-Aug | 377.95 | 388.55 | 377.30 | 379.40 | 383.61 | 1.07 | 10,567.92 | 1,073,625 | 3.06 | 292,875 | 2.35 | 11.23 | 43 |
| 55 | 22-Aug | 381.20 | 384.40 | 374.00 | 375.40 | 377.76 | -1.52 | 10,456.50 | 360,078 | 1.03 | 165,773 | 1.33 | 6.26 | 24 |
| 56 | 21-Aug | 384.20 | 388.95 | 379.65 | 381.20 | 383.98 | -0.64 | 10,618.06 | 719,091 | 2.05 | 259,747 | 2.09 | 9.97 | 38 |
| 57 | 20-Aug | 372.10 | 384.90 | 371.10 | 383.65 | 379.04 | 3.09 | 10,686.30 | 1,188,740 | 3.39 | 439,730 | 3.53 | 16.67 | 64 |
| 58 | 19-Aug | 370.00 | 373.45 | 369.45 | 372.15 | 371.71 | 0.58 | 10,365.98 | 382,127 | 1.09 | 161,255 | 1.30 | 5.99 | 24 |
| 59 | 18-Aug | 371.00 | 374.70 | 368.15 | 370.00 | 370.64 | 0.23 | 10,306.00 | 626,247 | 1.79 | 278,149 | 2.23 | 10.31 | 41 |
| 60 | 14-Aug | 371.90 | 378.25 | 368.00 | 369.15 | 373.04 | -0.44 | 10,282.41 | 672,397 | 1.92 | 220,250 | 1.77 | 8.22 | 32 |
| 61 | 13-Aug | 374.00 | 375.90 | 369.90 | 370.80 | 371.50 | -0.09 | 10,328.37 | 725,435 | 2.07 | 390,486 | 3.14 | 14.51 | 57 |
| 62 | 12-Aug | 375.15 | 379.55 | 369.30 | 371.15 | 374.15 | -0.58 | 10,338.12 | 962,898 | 2.75 | 467,777 | 3.76 | 17.50 | 69 |
| 63 | 11-Aug | 372.20 | 376.85 | 368.25 | 373.30 | 373.88 | 0.30 | 10,398.01 | 544,202 | 1.55 | 217,863 | 1.75 | 8.15 | 34 |
| 64 | 08-Aug | 381.50 | 381.50 | 367.65 | 372.20 | 371.37 | -2.55 | 10,367.37 | 1,648,377 | 4.70 | 648,838 | 5.21 | 24.10 | 101 |
| 65 | 07-Aug | 383.00 | 387.20 | 376.00 | 381.95 | 381.51 | -1.05 | 10,638.95 | 923,299 | 2.63 | 336,173 | 2.70 | 12.83 | 52 |
| 66 | 06-Aug | 393.95 | 395.40 | 384.40 | 386.00 | 387.73 | -1.84 | 10,751.00 | 598,634 | 1.71 | 258,194 | 2.07 | 10.01 | 40 |
| 67 | 05-Aug | 405.70 | 406.45 | 391.80 | 393.25 | 397.14 | -2.65 | 10,953.70 | 632,381 | 1.80 | 239,220 | 1.92 | 9.50 | 37 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT