| 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: 1,854.7; Drift%: -2.32 |
| Industry: IT - Services | Face Value: 10; VWAP21: 1,814.31 | Low52 Price: 1,033.25 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 27,456,959 | Low52 Date: 07-Apr-2025 | SHP: 55.04 / 11.88 / 7.68 / 25.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 1,783.85 / 1,283.6 | Month: 1,873.9 / 1,655.9 | Week: 1,873.9 / 1,725.0 | Day: 1,823.8 / 1,794.3 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,817.00 | 1,823.80 | 1,794.30 | 1,812.60 | 1,804.26 | -0.65 | 4,976.85 | 98,243 | 10.01 | 67,551 | 11.60 | 12.19 | 97 |
| 2 | 15-Dec | 1,795.20 | 1,835.00 | 1,787.70 | 1,824.50 | 1,813.01 | 1.18 | 5,009.52 | 35,879 | 3.65 | 21,257 | 3.65 | 3.85 | 30 |
| 3 | 12-Dec | 1,785.10 | 1,807.00 | 1,773.40 | 1,803.20 | 1,791.40 | 0.76 | 4,951.04 | 79,963 | 8.14 | 51,794 | 8.90 | 9.28 | 74 |
| 4 | 11-Dec | 1,771.70 | 1,809.90 | 1,768.20 | 1,789.60 | 1,788.89 | 1.21 | 4,913.70 | 66,530 | 6.78 | 38,040 | 6.53 | 6.80 | 55 |
| 5 | 10-Dec | 1,810.50 | 1,829.60 | 1,761.00 | 1,768.20 | 1,783.28 | -2.82 | 4,854.94 | 83,294 | 8.48 | 46,261 | 7.95 | 8.25 | 66 |
| 6 | 09-Dec | 1,872.00 | 1,887.00 | 1,798.60 | 1,819.50 | 1,819.38 | -3.62 | 4,995.79 | 103,826 | 10.57 | 52,129 | 8.95 | 9.48 | 75 |
| 7 | 08-Dec | 1,920.90 | 1,929.50 | 1,863.00 | 1,887.90 | 1,892.21 | -1.16 | 5,183.60 | 105,643 | 10.76 | 39,312 | 6.75 | 7.44 | 56 |
| 8 | 05-Dec | 1,909.90 | 1,924.00 | 1,895.00 | 1,910.00 | 1,911.34 | 0.43 | 5,244.00 | 72,975 | 7.43 | 33,710 | 5.79 | 6.44 | 48 |
| 9 | 04-Dec | 1,854.70 | 1,925.00 | 1,854.70 | 1,901.90 | 1,901.17 | 2.54 | 5,222.04 | 159,370 | 16.23 | 58,374 | 10.03 | 11.10 | 84 |
| 10 | 03-Dec | 1,855.20 | 1,868.00 | 1,835.00 | 1,854.70 | 1,851.89 | 0.41 | 5,092.44 | 33,701 | 3.43 | 15,405 | 2.65 | 2.85 | 22 |
| 11 | 02-Dec | 1,862.50 | 1,868.20 | 1,838.00 | 1,847.20 | 1,846.84 | -0.02 | 5,071.85 | 66,855 | 6.81 | 36,256 | 6.23 | 6.70 | 52 |
| 12 | 01-Dec | 1,872.00 | 1,877.90 | 1,836.10 | 1,847.60 | 1,862.47 | -0.52 | 5,072.95 | 86,108 | 8.77 | 33,775 | 5.80 | 6.29 | 48 |
| 13 | 28-Nov | 1,869.90 | 1,873.90 | 1,845.20 | 1,857.30 | 1,858.23 | 0.03 | 5,099.58 | 81,891 | 8.34 | 43,073 | 7.40 | 8.00 | 62 |
| 14 | 27-Nov | 1,838.00 | 1,864.70 | 1,819.00 | 1,856.70 | 1,842.12 | 2.02 | 5,097.93 | 135,442 | 13.79 | 47,635 | 8.18 | 8.77 | 68 |
| 15 | 26-Nov | 1,780.50 | 1,824.70 | 1,751.10 | 1,819.90 | 1,799.39 | 3.03 | 4,996.89 | 75,630 | 7.70 | 44,360 | 7.62 | 7.98 | 64 |
| 16 | 25-Nov | 1,747.30 | 1,773.00 | 1,730.40 | 1,766.30 | 1,751.40 | 1.30 | 4,849.72 | 44,599 | 4.54 | 23,970 | 4.12 | 4.20 | 34 |
| 17 | 24-Nov | 1,733.00 | 1,765.10 | 1,725.00 | 1,743.60 | 1,749.38 | 0.61 | 4,787.40 | 59,419 | 6.05 | 36,114 | 6.20 | 6.32 | 52 |
| 18 | 21-Nov | 1,786.40 | 1,790.40 | 1,725.00 | 1,733.00 | 1,738.40 | -2.89 | 4,758.00 | 40,428 | 4.12 | 19,700 | 3.38 | 3.42 | 28 |
| 19 | 20-Nov | 1,804.80 | 1,819.70 | 1,778.10 | 1,784.60 | 1,797.20 | -0.52 | 4,899.97 | 70,951 | 7.23 | 22,517 | 3.87 | 4.05 | 32 |
| 20 | 19-Nov | 1,730.00 | 1,800.00 | 1,719.30 | 1,793.90 | 1,773.94 | 3.84 | 4,925.50 | 112,645 | 11.47 | 70,924 | 12.18 | 12.58 | 102 |
| 21 | 18-Nov | 1,760.00 | 1,762.00 | 1,715.10 | 1,727.50 | 1,724.39 | -1.20 | 4,743.19 | 80,336 | 8.18 | 54,358 | 9.34 | 9.37 | 78 |
| 22 | 17-Nov | 1,760.00 | 1,778.90 | 1,730.40 | 1,748.50 | 1,744.77 | 0.32 | 4,800.85 | 26,546 | 2.70 | 10,981 | 1.89 | 1.92 | 16 |
| 23 | 14-Nov | 1,750.00 | 1,758.40 | 1,698.10 | 1,743.00 | 1,728.45 | -0.50 | 4,785.00 | 40,014 | 4.08 | 11,781 | 2.02 | 2.04 | 17 |
| 24 | 13-Nov | 1,775.00 | 1,783.30 | 1,738.90 | 1,751.70 | 1,764.88 | -1.03 | 4,809.64 | 57,526 | 5.86 | 22,171 | 3.81 | 3.91 | 32 |
| 25 | 12-Nov | 1,746.90 | 1,780.00 | 1,739.90 | 1,769.90 | 1,765.47 | 1.68 | 4,859.61 | 67,894 | 6.91 | 33,469 | 5.75 | 5.91 | 48 |
| 26 | 11-Nov | 1,700.00 | 1,747.80 | 1,696.30 | 1,740.60 | 1,722.27 | 2.33 | 4,779.16 | 50,770 | 5.17 | 30,293 | 5.20 | 5.22 | 44 |
| 27 | 10-Nov | 1,685.00 | 1,713.10 | 1,670.10 | 1,701.00 | 1,699.80 | 0.67 | 4,670.00 | 33,548 | 3.42 | 16,730 | 2.87 | 2.84 | 24 |
| 28 | 07-Nov | 1,687.00 | 1,697.20 | 1,655.90 | 1,689.60 | 1,680.66 | -0.85 | 4,639.13 | 32,279 | 3.29 | 16,660 | 2.86 | 2.80 | 24 |
| 29 | 06-Nov | 1,707.50 | 1,719.80 | 1,695.00 | 1,704.10 | 1,703.94 | -0.16 | 4,678.94 | 27,363 | 2.79 | 14,803 | 2.54 | 2.52 | 21 |
| 30 | 04-Nov | 1,734.80 | 1,734.80 | 1,697.50 | 1,706.80 | 1,708.18 | -1.26 | 4,686.35 | 46,894 | 4.78 | 29,672 | 5.10 | 5.07 | 43 |
| 31 | 03-Nov | 1,720.00 | 1,737.90 | 1,691.30 | 1,728.50 | 1,711.13 | 0.62 | 4,745.94 | 35,766 | 3.64 | 21,322 | 3.66 | 3.65 | 31 |
| 32 | 31-Oct | 1,733.10 | 1,736.30 | 1,712.20 | 1,717.80 | 1,724.95 | -0.88 | 4,716.56 | 21,751 | 2.22 | 13,621 | 2.34 | 2.35 | 20 |
| 33 | 30-Oct | 1,740.00 | 1,740.00 | 1,721.00 | 1,733.10 | 1,731.24 | 0.00 | 4,758.57 | 40,098 | 4.08 | 26,205 | 4.50 | 4.54 | 38 |
| 34 | 29-Oct | 1,739.00 | 1,744.70 | 1,705.00 | 1,733.10 | 1,725.28 | -0.29 | 4,758.57 | 26,482 | 2.70 | 12,355 | 2.12 | 2.13 | 18 |
| 35 | 28-Oct | 1,770.20 | 1,770.20 | 1,725.60 | 1,738.10 | 1,740.92 | -1.03 | 4,772.29 | 105,908 | 10.79 | 65,734 | 11.29 | 11.44 | 95 |
| 36 | 27-Oct | 1,752.50 | 1,828.00 | 1,743.90 | 1,756.20 | 1,765.45 | 4.95 | 4,821.99 | 500,127 | 50.93 | 92,508 | 15.89 | 16.33 | 133 |
| 37 | 24-Oct | 1,689.00 | 1,698.90 | 1,658.00 | 1,673.40 | 1,680.50 | -0.12 | 4,594.65 | 246,185 | 25.07 | 49,226 | 8.46 | 8.27 | 71 |
| 38 | 23-Oct | 1,679.00 | 1,702.00 | 1,660.10 | 1,675.40 | 1,682.97 | 1.20 | 4,600.14 | 54,204 | 5.52 | 22,828 | 3.92 | 3.84 | 33 |
| 39 | 21-Oct | 1,672.00 | 1,673.10 | 1,642.20 | 1,655.60 | 1,657.10 | -0.17 | 4,545.77 | 9,818 | 1.00 | 6,440 | 1.11 | 1.07 | 9 |
| 40 | 20-Oct | 1,645.60 | 1,669.00 | 1,645.20 | 1,658.50 | 1,659.98 | 0.77 | 4,553.74 | 19,480 | 1.98 | 8,894 | 1.53 | 1.48 | 13 |
| 41 | 17-Oct | 1,673.50 | 1,673.50 | 1,625.40 | 1,645.90 | 1,642.92 | -1.65 | 4,519.14 | 26,364 | 2.68 | 5,821 | 1.00 | 0.96 | 8 |
| 42 | 16-Oct | 1,688.30 | 1,688.30 | 1,663.40 | 1,673.50 | 1,671.65 | -0.30 | 4,594.92 | 24,486 | 2.49 | 12,911 | 2.22 | 2.16 | 19 |
| 43 | 15-Oct | 1,620.00 | 1,683.40 | 1,620.00 | 1,678.60 | 1,666.92 | 3.82 | 4,608.93 | 77,909 | 7.93 | 38,572 | 6.63 | 6.43 | 56 |
| 44 | 14-Oct | 1,643.50 | 1,656.60 | 1,603.70 | 1,616.80 | 1,624.03 | -1.41 | 4,439.24 | 54,750 | 5.58 | 26,115 | 4.49 | 4.24 | 38 |
| 45 | 13-Oct | 1,640.00 | 1,654.50 | 1,612.40 | 1,640.00 | 1,628.08 | -0.60 | 4,502.00 | 21,249 | 2.16 | 6,516 | 1.12 | 1.06 | 9 |
| 46 | 10-Oct | 1,658.00 | 1,663.00 | 1,633.30 | 1,649.90 | 1,649.12 | 0.30 | 4,530.12 | 40,675 | 4.14 | 21,632 | 3.72 | 3.57 | 31 |
| 47 | 09-Oct | 1,625.00 | 1,650.20 | 1,617.90 | 1,645.00 | 1,640.61 | 1.22 | 4,516.00 | 52,082 | 5.30 | 31,896 | 5.48 | 5.23 | 46 |
| 48 | 08-Oct | 1,590.30 | 1,650.00 | 1,587.40 | 1,625.20 | 1,628.84 | 1.69 | 4,462.30 | 87,582 | 8.92 | 24,594 | 4.22 | 4.01 | 35 |
| 49 | 07-Oct | 1,574.00 | 1,605.00 | 1,562.90 | 1,598.20 | 1,580.57 | 1.59 | 4,388.17 | 49,583 | 5.05 | 31,761 | 5.46 | 5.02 | 46 |
| 50 | 06-Oct | 1,538.00 | 1,579.40 | 1,511.40 | 1,573.20 | 1,557.21 | 3.11 | 4,319.53 | 53,259 | 5.42 | 30,014 | 5.16 | 4.67 | 43 |
| 51 | 03-Oct | 1,513.90 | 1,532.50 | 1,505.30 | 1,525.80 | 1,523.90 | 0.73 | 4,189.38 | 99,645 | 10.15 | 84,564 | 14.52 | 12.89 | 122 |
| 52 | 01-Oct | 1,516.50 | 1,521.90 | 1,475.70 | 1,514.80 | 1,499.69 | 0.19 | 4,159.18 | 31,572 | 3.22 | 17,247 | 2.96 | 2.59 | 25 |
| 53 | 30-Sep | 1,486.50 | 1,525.90 | 1,476.00 | 1,512.00 | 1,503.87 | 2.88 | 4,151.00 | 69,919 | 7.12 | 27,900 | 4.79 | 4.20 | 40 |
| 54 | 29-Sep | 1,474.60 | 1,500.00 | 1,446.40 | 1,469.70 | 1,464.64 | 0.54 | 4,035.35 | 58,582 | 5.97 | 40,191 | 6.90 | 5.89 | 58 |
| 55 | 26-Sep | 1,514.90 | 1,514.90 | 1,455.80 | 1,461.80 | 1,474.69 | -3.12 | 4,013.66 | 39,077 | 3.98 | 18,059 | 3.10 | 2.66 | 26 |
| 56 | 25-Sep | 1,535.00 | 1,557.50 | 1,504.00 | 1,508.80 | 1,529.80 | -2.25 | 4,142.71 | 27,956 | 2.85 | 11,320 | 1.94 | 1.73 | 16 |
| 57 | 24-Sep | 1,581.00 | 1,581.00 | 1,535.20 | 1,543.60 | 1,552.26 | -2.51 | 4,238.26 | 60,164 | 6.13 | 34,747 | 5.97 | 5.39 | 50 |
| 58 | 23-Sep | 1,620.00 | 1,630.10 | 1,571.50 | 1,583.40 | 1,588.89 | -2.36 | 4,347.53 | 79,773 | 8.12 | 47,174 | 8.10 | 7.50 | 68 |
| 59 | 22-Sep | 1,654.50 | 1,669.70 | 1,588.10 | 1,621.70 | 1,632.97 | -4.43 | 4,452.70 | 176,342 | 17.96 | 67,246 | 11.55 | 10.98 | 97 |
| 60 | 19-Sep | 1,731.00 | 1,740.00 | 1,687.20 | 1,696.80 | 1,699.43 | -1.98 | 4,658.90 | 92,844 | 9.46 | 48,520 | 8.33 | 8.25 | 70 |
| 61 | 18-Sep | 1,709.80 | 1,742.00 | 1,706.00 | 1,731.00 | 1,723.48 | 1.47 | 4,752.00 | 54,891 | 5.59 | 24,901 | 4.28 | 4.29 | 36 |
| 62 | 17-Sep | 1,699.50 | 1,721.00 | 1,685.90 | 1,706.00 | 1,704.37 | 1.15 | 4,684.00 | 68,157 | 6.94 | 27,245 | 4.68 | 4.64 | 39 |
| 63 | 16-Sep | 1,654.00 | 1,696.00 | 1,654.00 | 1,686.60 | 1,674.29 | 1.94 | 4,630.89 | 26,629 | 2.71 | 14,382 | 2.47 | 2.41 | 21 |
| 64 | 15-Sep | 1,684.00 | 1,684.00 | 1,624.00 | 1,654.50 | 1,654.79 | -0.96 | 4,542.75 | 72,304 | 7.36 | 47,844 | 8.22 | 7.92 | 69 |
| 65 | 12-Sep | 1,685.60 | 1,701.00 | 1,666.70 | 1,670.50 | 1,674.14 | -0.56 | 4,586.69 | 57,407 | 5.85 | 36,849 | 6.33 | 6.17 | 53 |
| 66 | 11-Sep | 1,697.00 | 1,697.00 | 1,656.50 | 1,679.90 | 1,673.12 | -0.18 | 4,612.49 | 16,296 | 1.66 | 6,708 | 1.15 | 1.12 | 10 |
| 67 | 10-Sep | 1,610.00 | 1,699.00 | 1,610.00 | 1,682.90 | 1,677.68 | 4.86 | 4,620.73 | 109,758 | 11.18 | 58,323 | 10.02 | 9.78 | 84 |
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