| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,970.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: 1,594.09 | Low52 Price: 1,033.25 | Barrier: 1,613.8; Drift%: 1.24 |
| Basic Industry: IT Enabled Services | Total Equity: 27,396,959 | Low52 Date: 07-Apr-2025 | SHP: 55.16 / 11.33 / 8.23 / 25.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 1,783.85 / 1,283.6 | Month: 1,866.9 / 1,546.6 | Week: 1,557.1 / 1,462.0 | Day: 1,648.7 / 1,606.5 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,648.70 | 1,648.70 | 1,606.50 | 1,634.00 | 1,625.80 | -0.49 | 4,476.00 | 70,794 | 2.85 | 38,177 | 4.71 | 6.21 | 55 |
| 2 | 26-Aug | 1,666.00 | 1,679.00 | 1,632.10 | 1,642.10 | 1,664.11 | -1.39 | 4,498.85 | 85,911 | 3.46 | 32,872 | 4.05 | 5.47 | 47 |
| 3 | 25-Aug | 1,650.00 | 1,693.30 | 1,650.00 | 1,665.30 | 1,675.94 | 1.34 | 4,562.42 | 63,777 | 2.57 | 23,881 | 2.94 | 4.00 | 34 |
| 4 | 22-Aug | 1,625.20 | 1,649.90 | 1,620.90 | 1,643.20 | 1,639.84 | 1.11 | 4,501.87 | 81,948 | 3.30 | 46,269 | 5.71 | 7.59 | 67 |
| 5 | 21-Aug | 1,617.00 | 1,629.90 | 1,584.00 | 1,625.20 | 1,615.89 | 1.19 | 4,452.55 | 65,090 | 2.62 | 22,348 | 2.76 | 3.61 | 32 |
| 6 | 20-Aug | 1,562.70 | 1,622.40 | 1,541.10 | 1,606.10 | 1,598.61 | 2.78 | 4,400.23 | 70,699 | 2.85 | 35,311 | 4.35 | 5.64 | 51 |
| 7 | 19-Aug | 1,569.00 | 1,571.50 | 1,542.30 | 1,562.70 | 1,555.46 | 0.22 | 4,281.32 | 25,802 | 1.04 | 12,775 | 1.58 | 1.99 | 18 |
| 8 | 18-Aug | 1,555.00 | 1,566.20 | 1,543.10 | 1,559.20 | 1,555.88 | 1.15 | 4,271.73 | 47,570 | 1.92 | 20,731 | 2.56 | 3.23 | 30 |
| 9 | 14-Aug | 1,533.00 | 1,557.10 | 1,527.40 | 1,541.50 | 1,542.69 | 0.55 | 4,223.24 | 32,193 | 1.30 | 8,109 | 1.00 | 1.25 | 12 |
| 10 | 13-Aug | 1,549.00 | 1,549.00 | 1,513.50 | 1,533.00 | 1,530.51 | 0.24 | 4,199.00 | 28,926 | 1.17 | 11,844 | 1.46 | 1.81 | 17 |
| 11 | 12-Aug | 1,462.00 | 1,549.90 | 1,462.00 | 1,529.40 | 1,535.19 | 0.80 | 4,190.09 | 45,104 | 1.82 | 12,454 | 1.54 | 1.91 | 18 |
| 12 | 11-Aug | 1,504.60 | 1,526.80 | 1,486.50 | 1,517.20 | 1,505.30 | 0.85 | 4,156.67 | 45,705 | 1.84 | 18,917 | 2.33 | 2.85 | 28 |
| 13 | 08-Aug | 1,613.80 | 1,613.80 | 1,501.80 | 1,504.40 | 1,526.67 | -6.58 | 4,121.60 | 148,916 | 6.01 | 61,182 | 7.54 | 9.34 | 91 |
| 14 | 07-Aug | 1,520.00 | 1,614.80 | 1,520.00 | 1,610.30 | 1,578.37 | 3.98 | 4,411.73 | 55,182 | 2.23 | 20,846 | 2.57 | 3.29 | 31 |
| 15 | 06-Aug | 1,625.30 | 1,625.30 | 1,542.00 | 1,548.70 | 1,565.60 | -3.96 | 4,242.97 | 44,373 | 1.79 | 18,610 | 2.29 | 2.91 | 28 |
| 16 | 05-Aug | 1,648.00 | 1,654.40 | 1,606.00 | 1,612.50 | 1,624.80 | -2.05 | 4,417.76 | 67,722 | 2.73 | 34,315 | 4.23 | 5.58 | 51 |
| 17 | 04-Aug | 1,608.00 | 1,654.00 | 1,594.90 | 1,646.20 | 1,624.39 | 2.32 | 4,510.09 | 130,488 | 5.26 | 62,776 | 7.74 | 10.20 | 93 |
| 18 | 01-Aug | 1,656.70 | 1,656.70 | 1,605.20 | 1,608.90 | 1,629.14 | -2.89 | 4,407.90 | 53,975 | 2.18 | 19,926 | 2.46 | 3.25 | 30 |
| 19 | 31-Jul | 1,635.10 | 1,670.00 | 1,604.40 | 1,656.70 | 1,641.02 | 0.92 | 4,538.85 | 137,830 | 5.56 | 73,894 | 9.11 | 12.13 | 110 |
| 20 | 30-Jul | 1,614.00 | 1,645.50 | 1,604.90 | 1,641.60 | 1,630.97 | 1.77 | 4,497.48 | 63,187 | 2.55 | 35,259 | 4.35 | 5.75 | 52 |
| 21 | 29-Jul | 1,619.50 | 1,625.50 | 1,586.20 | 1,613.00 | 1,609.64 | -0.35 | 4,419.00 | 73,106 | 2.95 | 31,350 | 3.87 | 5.05 | 47 |
| 22 | 28-Jul | 1,584.00 | 1,635.00 | 1,568.00 | 1,618.70 | 1,609.55 | 2.13 | 4,434.75 | 109,622 | 4.42 | 35,554 | 4.38 | 5.72 | 53 |
| 23 | 25-Jul | 1,589.90 | 1,624.00 | 1,555.10 | 1,585.00 | 1,591.78 | 0.76 | 4,342.00 | 209,641 | 8.45 | 74,640 | 9.20 | 11.88 | 111 |
| 24 | 24-Jul | 1,743.10 | 1,744.70 | 1,546.60 | 1,573.00 | 1,611.37 | -9.71 | 4,309.00 | 660,930 | 26.65 | 295,688 | 36.46 | 47.65 | 440 |
| 25 | 23-Jul | 1,754.90 | 1,770.00 | 1,731.00 | 1,742.20 | 1,741.44 | -0.03 | 4,773.10 | 50,614 | 2.04 | 30,992 | 3.82 | 5.40 | 46 |
| 26 | 22-Jul | 1,773.20 | 1,773.20 | 1,737.50 | 1,742.70 | 1,746.89 | -1.23 | 4,774.47 | 96,986 | 3.91 | 72,674 | 8.96 | 12.70 | 108 |
| 27 | 21-Jul | 1,747.50 | 1,780.00 | 1,730.00 | 1,764.40 | 1,762.77 | 0.78 | 4,833.92 | 70,151 | 2.83 | 51,409 | 6.34 | 9.06 | 77 |
| 28 | 18-Jul | 1,765.00 | 1,773.00 | 1,733.20 | 1,750.80 | 1,756.24 | -0.60 | 4,796.66 | 62,922 | 2.54 | 36,865 | 4.55 | 6.47 | 55 |
| 29 | 17-Jul | 1,782.00 | 1,782.00 | 1,753.00 | 1,761.30 | 1,761.09 | -0.61 | 4,825.43 | 68,323 | 2.76 | 53,022 | 6.54 | 9.34 | 79 |
| 30 | 16-Jul | 1,786.00 | 1,786.10 | 1,757.80 | 1,772.10 | 1,766.94 | -0.29 | 4,855.02 | 59,774 | 2.41 | 32,237 | 3.97 | 5.70 | 48 |
| 31 | 15-Jul | 1,766.00 | 1,801.20 | 1,766.00 | 1,777.20 | 1,781.02 | 0.58 | 4,868.99 | 56,099 | 2.26 | 27,448 | 3.38 | 4.89 | 41 |
| 32 | 14-Jul | 1,750.00 | 1,779.40 | 1,729.30 | 1,767.00 | 1,756.42 | 0.49 | 4,841.00 | 31,892 | 1.29 | 11,157 | 1.38 | 1.96 | 17 |
| 33 | 11-Jul | 1,761.00 | 1,779.90 | 1,738.10 | 1,758.30 | 1,755.67 | -0.75 | 4,817.21 | 84,204 | 3.40 | 39,077 | 4.82 | 6.86 | 58 |
| 34 | 10-Jul | 1,809.90 | 1,818.60 | 1,766.60 | 1,771.60 | 1,779.24 | -2.11 | 4,853.65 | 59,140 | 2.38 | 25,888 | 3.19 | 4.61 | 39 |
| 35 | 09-Jul | 1,827.50 | 1,834.90 | 1,800.10 | 1,809.70 | 1,814.37 | -0.98 | 4,958.03 | 24,796 | 1.00 | 13,440 | 1.66 | 2.44 | 20 |
| 36 | 08-Jul | 1,832.00 | 1,866.90 | 1,813.70 | 1,827.60 | 1,833.99 | 0.56 | 5,007.07 | 74,662 | 3.01 | 38,488 | 4.75 | 7.06 | 57 |
| 37 | 07-Jul | 1,835.00 | 1,837.00 | 1,807.80 | 1,817.50 | 1,825.78 | -0.28 | 4,979.40 | 49,393 | 1.99 | 20,538 | 2.53 | 3.75 | 31 |
| 38 | 04-Jul | 1,811.00 | 1,825.00 | 1,795.80 | 1,822.60 | 1,813.01 | 0.72 | 4,993.37 | 44,106 | 1.78 | 24,231 | 2.99 | 4.39 | 36 |
| 39 | 03-Jul | 1,803.10 | 1,825.00 | 1,803.00 | 1,809.50 | 1,816.73 | 0.38 | 4,957.48 | 66,369 | 2.68 | 28,340 | 3.49 | 5.15 | 42 |
| 40 | 02-Jul | 1,804.90 | 1,832.90 | 1,782.00 | 1,802.70 | 1,805.37 | 0.13 | 4,938.85 | 73,670 | 2.97 | 25,214 | 3.11 | 4.55 | 38 |
| 41 | 01-Jul | 1,830.00 | 1,834.00 | 1,784.30 | 1,800.30 | 1,812.59 | -0.40 | 4,932.27 | 69,249 | 2.79 | 23,790 | 2.93 | 4.31 | 35 |
| 42 | 30-Jun | 1,784.80 | 1,812.10 | 1,769.00 | 1,807.50 | 1,793.63 | 1.59 | 4,952.00 | 61,284 | 2.47 | 31,667 | 3.90 | 5.68 | 47 |
| 43 | 27-Jun | 1,775.00 | 1,829.80 | 1,751.30 | 1,779.20 | 1,799.76 | 0.73 | 4,874.47 | 87,841 | 3.54 | 29,369 | 3.62 | 5.29 | 44 |
| 44 | 26-Jun | 1,765.00 | 1,770.60 | 1,740.00 | 1,766.30 | 1,756.83 | 0.60 | 4,839.12 | 81,030 | 3.27 | 47,513 | 5.86 | 8.35 | 71 |
| 45 | 25-Jun | 1,744.00 | 1,767.50 | 1,732.30 | 1,755.70 | 1,752.43 | 1.71 | 4,810.08 | 74,110 | 2.99 | 41,119 | 5.07 | 7.21 | 61 |
| 46 | 24-Jun | 1,720.00 | 1,743.50 | 1,705.20 | 1,726.20 | 1,726.78 | 1.49 | 4,729.26 | 87,226 | 3.52 | 46,718 | 5.76 | 8.07 | 70 |
| 47 | 23-Jun | 1,678.00 | 1,722.80 | 1,678.00 | 1,700.80 | 1,707.00 | -0.15 | 4,659.67 | 108,366 | 4.37 | 63,821 | 7.87 | 10.00 | 95 |
| 48 | 20-Jun | 1,661.00 | 1,708.80 | 1,653.80 | 1,703.30 | 1,680.53 | 2.24 | 4,666.52 | 44,993 | 1.81 | 19,426 | 2.40 | 3.26 | 29 |
| 49 | 19-Jun | 1,698.80 | 1,707.40 | 1,654.40 | 1,666.00 | 1,670.32 | -2.02 | 4,564.00 | 66,312 | 2.67 | 30,556 | 3.77 | 5.10 | 45 |
| 50 | 18-Jun | 1,708.50 | 1,720.00 | 1,678.60 | 1,700.40 | 1,698.76 | -0.51 | 4,658.58 | 47,286 | 1.91 | 16,623 | 2.05 | 2.82 | 25 |
| 51 | 17-Jun | 1,710.00 | 1,727.50 | 1,688.80 | 1,709.20 | 1,711.61 | 0.48 | 4,682.69 | 89,182 | 3.60 | 53,770 | 6.63 | 9.20 | 80 |
| 52 | 16-Jun | 1,676.00 | 1,715.00 | 1,652.90 | 1,701.00 | 1,692.40 | 2.37 | 4,660.00 | 92,319 | 3.72 | 42,662 | 5.26 | 7.22 | 64 |
| 53 | 13-Jun | 1,611.00 | 1,685.50 | 1,610.10 | 1,661.60 | 1,652.03 | 0.53 | 4,552.28 | 79,316 | 3.20 | 32,489 | 4.01 | 5.37 | 48 |
| 54 | 12-Jun | 1,696.90 | 1,696.90 | 1,635.90 | 1,652.80 | 1,662.86 | -1.86 | 4,528.17 | 96,925 | 3.91 | 37,323 | 4.60 | 6.21 | 56 |
| 55 | 11-Jun | 1,702.30 | 1,702.30 | 1,670.10 | 1,684.10 | 1,684.80 | -0.28 | 4,613.92 | 108,342 | 4.37 | 47,969 | 5.91 | 8.08 | 71 |
| 56 | 10-Jun | 1,668.00 | 1,748.00 | 1,667.90 | 1,688.80 | 1,713.23 | 2.02 | 4,626.80 | 193,249 | 7.79 | 55,734 | 6.87 | 9.55 | 83 |
| 57 | 09-Jun | 1,635.50 | 1,663.40 | 1,627.90 | 1,655.40 | 1,653.25 | 1.28 | 4,535.29 | 69,565 | 2.81 | 33,314 | 4.11 | 5.51 | 50 |
| 58 | 06-Jun | 1,626.00 | 1,642.00 | 1,601.80 | 1,634.40 | 1,626.73 | 0.87 | 4,477.76 | 49,324 | 1.99 | 27,992 | 3.45 | 4.55 | 42 |
| 59 | 05-Jun | 1,585.10 | 1,648.90 | 1,585.10 | 1,620.30 | 1,614.38 | 2.14 | 4,439.13 | 712,491 | 28.73 | 547,633 | 67.53 | 88.41 | 815 |
| 60 | 04-Jun | 1,596.90 | 1,608.30 | 1,574.70 | 1,586.30 | 1,590.14 | 0.35 | 4,345.98 | 401,124 | 16.18 | 302,074 | 37.25 | 48.03 | 450 |
| 61 | 03-Jun | 1,592.00 | 1,611.80 | 1,578.10 | 1,580.70 | 1,588.71 | -1.42 | 4,330.64 | 61,971 | 2.50 | 31,729 | 3.91 | 5.04 | 47 |
| 62 | 02-Jun | 1,590.00 | 1,647.90 | 1,567.10 | 1,603.50 | 1,593.50 | 0.89 | 4,393.10 | 109,975 | 4.44 | 54,089 | 6.67 | 8.62 | 81 |
| 63 | 30-May | 1,601.40 | 1,611.60 | 1,575.00 | 1,589.30 | 1,592.11 | -0.39 | 4,354.20 | 59,399 | 2.40 | 29,095 | 3.59 | 4.63 | 43 |
| 64 | 29-May | 1,602.10 | 1,621.90 | 1,586.90 | 1,595.60 | 1,597.33 | 0.68 | 4,371.46 | 260,504 | 10.51 | 174,074 | 21.46 | 27.81 | 259 |
| 65 | 28-May | 1,594.50 | 1,616.20 | 1,580.20 | 1,584.80 | 1,593.37 | 0.18 | 4,341.87 | 127,296 | 5.13 | 40,547 | 5.00 | 6.46 | 60 |
| 66 | 27-May | 1,570.00 | 1,587.90 | 1,552.60 | 1,582.00 | 1,573.60 | 1.21 | 4,334.00 | 120,086 | 4.84 | 74,707 | 9.21 | 11.76 | 111 |
| 67 | 26-May | 1,560.00 | 1,572.00 | 1,518.10 | 1,563.10 | 1,551.21 | 1.29 | 4,282.42 | 85,375 | 3.44 | 34,974 | 4.31 | 5.43 | 52 |
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