| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 2,005.36 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 75 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 1,769.18 | Low52 Price: 1,194.01 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 334,536,560 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 34.09 / 54.87 / 11.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 284 | ||||
| High/Low Price | Quarter: 9,778.0 / 7,098.15 | Month: 1,830.0 / 1,525.0 | Week: 1,866.6 / 1,774.3 | Day: 1,832.0 / 1,801.0 | Sis67: 247 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,808.00 | 1,832.00 | 1,801.00 | 1,827.70 | 1,821.70 | 1.70 | 61,143.25 | 1,138,331 | 10.67 | 553,520 | 10.21 | 100.83 | 150 |
| 2 | 11-Nov | 1,768.80 | 1,800.00 | 1,757.80 | 1,797.10 | 1,781.35 | 2.25 | 60,119.57 | 2,162,659 | 20.27 | 1,242,820 | 22.93 | 221.39 | 362 |
| 3 | 10-Nov | 1,740.40 | 1,772.20 | 1,723.30 | 1,757.60 | 1,755.49 | 1.00 | 58,798.15 | 1,401,690 | 13.14 | 688,855 | 12.71 | 120.93 | 201 |
| 4 | 07-Nov | 1,750.00 | 1,751.50 | 1,715.00 | 1,740.20 | 1,738.17 | -1.34 | 58,216.05 | 1,410,909 | 13.23 | 859,517 | 15.86 | 149.40 | 251 |
| 5 | 06-Nov | 1,751.00 | 1,777.00 | 1,748.60 | 1,763.90 | 1,765.46 | -0.18 | 59,008.90 | 1,453,706 | 13.63 | 998,095 | 18.42 | 176.21 | 291 |
| 6 | 04-Nov | 1,787.00 | 1,794.40 | 1,760.00 | 1,767.00 | 1,772.54 | -1.55 | 59,112.00 | 1,067,437 | 10.01 | 701,439 | 12.94 | 124.33 | 205 |
| 7 | 03-Nov | 1,778.00 | 1,798.00 | 1,758.00 | 1,794.80 | 1,784.24 | 0.94 | 60,042.62 | 1,055,825 | 9.90 | 670,945 | 12.38 | 119.71 | 196 |
| 8 | 31-Oct | 1,810.00 | 1,812.70 | 1,774.30 | 1,778.10 | 1,789.35 | -1.64 | 59,483.95 | 697,258 | 6.54 | 373,321 | 6.89 | 66.80 | 109 |
| 9 | 30-Oct | 1,809.60 | 1,813.00 | 1,788.90 | 1,807.70 | 1,800.49 | 0.57 | 60,474.17 | 1,236,877 | 11.59 | 745,786 | 13.76 | 134.28 | 217 |
| 10 | 29-Oct | 1,810.00 | 1,822.00 | 1,782.20 | 1,797.40 | 1,798.28 | -0.69 | 60,129.60 | 1,754,243 | 16.44 | 1,064,718 | 19.65 | 191.47 | 311 |
| 11 | 28-Oct | 1,841.90 | 1,846.00 | 1,801.50 | 1,809.80 | 1,818.92 | -1.14 | 60,544.43 | 2,276,191 | 21.34 | 1,222,904 | 22.57 | 222.44 | 357 |
| 12 | 27-Oct | 1,850.00 | 1,866.60 | 1,820.00 | 1,830.60 | 1,838.08 | 4.01 | 61,240.26 | 6,887,265 | 64.56 | 2,536,863 | 46.81 | 466.30 | 740 |
| 13 | 24-Oct | 1,769.00 | 1,775.00 | 1,747.10 | 1,760.00 | 1,763.77 | 0.30 | 58,878.00 | 1,609,152 | 15.08 | 920,231 | 16.98 | 162.31 | 268 |
| 14 | 23-Oct | 1,776.00 | 1,782.30 | 1,746.10 | 1,754.70 | 1,768.08 | 0.76 | 58,701.13 | 1,981,822 | 18.58 | 1,087,139 | 20.06 | 192.21 | 317 |
| 15 | 21-Oct | 1,762.70 | 1,764.60 | 1,729.00 | 1,741.50 | 1,747.92 | -0.34 | 58,259.54 | 106,674 | 1.00 | 54,191 | 1.00 | 9.47 | 16 |
| 16 | 20-Oct | 1,740.00 | 1,757.50 | 1,737.90 | 1,747.40 | 1,749.50 | 0.72 | 58,456.92 | 456,862 | 4.28 | 172,525 | 3.18 | 30.18 | 50 |
| 17 | 17-Oct | 1,757.00 | 1,757.00 | 1,711.00 | 1,734.90 | 1,730.28 | -1.51 | 58,038.75 | 1,237,165 | 11.60 | 369,225 | 6.81 | 63.89 | 108 |
| 18 | 16-Oct | 1,767.00 | 1,775.00 | 1,748.80 | 1,761.50 | 1,760.27 | -0.22 | 58,928.62 | 579,027 | 5.43 | 243,946 | 4.50 | 42.94 | 71 |
| 19 | 15-Oct | 1,710.00 | 1,771.80 | 1,710.00 | 1,765.40 | 1,754.80 | 3.82 | 59,059.08 | 2,653,260 | 24.87 | 1,180,037 | 21.78 | 207.07 | 344 |
| 20 | 14-Oct | 1,727.10 | 1,735.00 | 1,688.00 | 1,700.50 | 1,704.77 | -0.90 | 56,887.94 | 836,488 | 7.84 | 396,911 | 7.32 | 67.66 | 116 |
| 21 | 13-Oct | 1,710.00 | 1,722.90 | 1,686.40 | 1,716.00 | 1,709.39 | -0.37 | 57,406.00 | 857,446 | 8.04 | 348,725 | 6.43 | 59.61 | 102 |
| 22 | 10-Oct | 1,735.00 | 1,747.40 | 1,713.00 | 1,722.30 | 1,729.83 | 0.13 | 57,617.23 | 1,374,406 | 12.88 | 435,213 | 8.03 | 75.28 | 127 |
| 23 | 09-Oct | 1,720.00 | 1,728.50 | 1,699.00 | 1,720.10 | 1,716.52 | 0.37 | 57,543.63 | 1,167,579 | 10.95 | 539,493 | 9.96 | 92.61 | 157 |
| 24 | 08-Oct | 1,682.50 | 1,733.20 | 1,673.30 | 1,713.70 | 1,713.73 | 1.61 | 57,329.53 | 2,733,508 | 25.62 | 1,248,289 | 23.03 | 213.92 | 364 |
| 25 | 07-Oct | 1,670.40 | 1,692.00 | 1,647.00 | 1,686.50 | 1,674.64 | 1.45 | 56,419.59 | 1,937,983 | 18.17 | 981,217 | 18.11 | 164.32 | 286 |
| 26 | 06-Oct | 1,614.90 | 1,666.30 | 1,598.10 | 1,662.40 | 1,642.55 | 3.06 | 55,613.36 | 1,432,985 | 13.43 | 671,108 | 12.38 | 110.23 | 196 |
| 27 | 03-Oct | 1,595.00 | 1,619.80 | 1,588.50 | 1,613.10 | 1,609.54 | 0.77 | 53,964.09 | 1,434,833 | 13.45 | 873,596 | 16.12 | 140.61 | 255 |
| 28 | 01-Oct | 1,591.00 | 1,606.50 | 1,554.30 | 1,600.80 | 1,584.23 | 0.62 | 53,552.61 | 1,603,862 | 15.04 | 585,873 | 10.81 | 92.82 | 171 |
| 29 | 30-Sep | 1,583.90 | 1,611.00 | 1,558.40 | 1,591.00 | 1,584.19 | 2.50 | 53,224.00 | 6,590,593 | 61.78 | 3,305,081 | 60.99 | 523.59 | 964 |
| 30 | 29-Sep | 1,553.90 | 1,574.90 | 1,525.00 | 1,552.20 | 1,546.91 | 0.89 | 51,926.76 | 2,271,394 | 21.29 | 1,517,221 | 28.00 | 234.70 | 443 |
| 31 | 26-Sep | 1,591.50 | 1,594.00 | 1,531.70 | 1,538.50 | 1,553.63 | -3.32 | 51,468.45 | 1,851,852 | 17.36 | 1,053,261 | 19.44 | 163.64 | 307 |
| 32 | 25-Sep | 1,623.80 | 1,647.00 | 1,587.40 | 1,591.30 | 1,615.76 | -1.97 | 53,234.80 | 1,465,683 | 13.74 | 570,555 | 10.53 | 92.19 | 166 |
| 33 | 24-Sep | 1,673.30 | 1,673.30 | 1,618.00 | 1,623.20 | 1,634.49 | -2.68 | 54,301.97 | 2,635,426 | 24.71 | 1,573,042 | 29.03 | 257.11 | 459 |
| 34 | 23-Sep | 1,718.00 | 1,723.20 | 1,662.20 | 1,667.90 | 1,680.58 | -2.85 | 55,797.35 | 2,038,607 | 19.11 | 1,165,208 | 21.50 | 195.82 | 340 |
| 35 | 22-Sep | 1,720.00 | 1,746.60 | 1,702.20 | 1,716.90 | 1,726.75 | -4.37 | 57,436.58 | 2,928,020 | 27.45 | 1,460,307 | 26.95 | 252.16 | 426 |
| 36 | 19-Sep | 1,830.00 | 1,830.00 | 1,792.10 | 1,795.30 | 1,799.94 | -1.60 | 60,059.35 | 1,490,876 | 13.98 | 936,714 | 17.29 | 168.60 | 273 |
| 37 | 18-Sep | 1,806.00 | 1,827.40 | 1,803.10 | 1,824.50 | 1,815.23 | 1.82 | 61,036.20 | 2,107,488 | 19.76 | 1,135,472 | 20.95 | 206.11 | 331 |
| 38 | 17-Sep | 1,787.00 | 1,817.60 | 1,778.80 | 1,791.90 | 1,796.92 | 0.69 | 59,945.61 | 1,223,772 | 11.47 | 512,208 | 9.45 | 92.04 | 149 |
| 39 | 16-Sep | 1,759.00 | 1,785.00 | 1,753.40 | 1,779.60 | 1,767.77 | 1.44 | 59,534.13 | 782,670 | 7.34 | 404,114 | 7.46 | 71.44 | 118 |
| 40 | 15-Sep | 1,765.90 | 1,773.90 | 1,740.30 | 1,754.30 | 1,751.52 | -0.55 | 58,687.75 | 570,950 | 5.35 | 273,681 | 5.05 | 47.94 | 80 |
| 41 | 12-Sep | 1,782.00 | 1,790.90 | 1,760.90 | 1,764.00 | 1,770.98 | -0.40 | 59,012.00 | 1,155,805 | 10.83 | 608,425 | 11.23 | 107.75 | 177 |
| 42 | 11-Sep | 1,768.60 | 1,774.80 | 1,745.00 | 1,771.00 | 1,760.42 | 0.14 | 59,246.00 | 900,505 | 8.44 | 412,812 | 7.62 | 72.67 | 120 |
| 43 | 10-Sep | 1,712.00 | 1,778.80 | 1,710.00 | 1,768.60 | 1,760.06 | 4.24 | 59,166.14 | 2,946,800 | 27.62 | 1,173,556 | 21.66 | 206.55 | 342 |
| 44 | 09-Sep | 1,675.00 | 1,714.00 | 1,667.00 | 1,696.60 | 1,696.67 | 2.06 | 56,757.47 | 1,705,824 | 15.99 | 791,149 | 14.60 | 134.23 | 231 |
| 45 | 08-Sep | 1,669.90 | 1,686.00 | 1,656.20 | 1,662.40 | 1,669.45 | 0.25 | 55,613.36 | 1,245,512 | 11.68 | 625,587 | 11.54 | 104.44 | 183 |
| 46 | 05-Sep | 1,705.80 | 1,710.80 | 1,640.00 | 1,658.30 | 1,666.34 | -2.02 | 55,476.20 | 1,573,984 | 14.75 | 615,213 | 11.35 | 102.52 | 179 |
| 47 | 04-Sep | 1,741.00 | 1,747.70 | 1,686.50 | 1,692.50 | 1,701.27 | -2.27 | 56,620.31 | 1,208,094 | 11.32 | 530,599 | 9.79 | 90.27 | 155 |
| 48 | 03-Sep | 1,745.00 | 1,759.20 | 1,718.10 | 1,731.80 | 1,732.86 | -1.30 | 57,935.04 | 915,451 | 8.58 | 379,623 | 7.01 | 65.78 | 111 |
| 49 | 02-Sep | 1,778.00 | 1,782.30 | 1,751.50 | 1,754.60 | 1,765.86 | -0.57 | 58,697.78 | 1,084,460 | 10.17 | 547,525 | 10.10 | 96.69 | 160 |
| 50 | 01-Sep | 1,730.00 | 1,771.30 | 1,729.00 | 1,764.60 | 1,761.43 | 2.34 | 59,032.32 | 1,050,753 | 9.85 | 402,895 | 7.43 | 70.97 | 118 |
| 51 | 29-Aug | 1,732.00 | 1,757.50 | 1,720.20 | 1,724.30 | 1,737.13 | -0.74 | 57,684.14 | 868,677 | 8.14 | 464,490 | 8.57 | 80.69 | 136 |
| 52 | 28-Aug | 1,730.00 | 1,753.10 | 1,711.00 | 1,737.20 | 1,734.60 | -0.12 | 58,115.69 | 1,147,193 | 10.75 | 604,306 | 11.15 | 104.82 | 176 |
| 53 | 26-Aug | 1,752.90 | 1,779.00 | 1,734.50 | 1,739.30 | 1,758.03 | -1.40 | 58,185.94 | 1,692,453 | 15.87 | 994,631 | 18.35 | 174.86 | 290 |
| 54 | 25-Aug | 1,757.00 | 1,797.50 | 1,757.00 | 1,764.00 | 1,778.33 | 0.93 | 59,012.00 | 2,137,912 | 20.04 | 1,069,592 | 19.74 | 190.21 | 312 |
| 55 | 22-Aug | 1,728.20 | 1,756.00 | 1,721.20 | 1,747.70 | 1,741.83 | 1.13 | 58,466.95 | 2,262,754 | 21.21 | 1,376,920 | 25.41 | 239.84 | 402 |
| 56 | 21-Aug | 1,715.00 | 1,733.40 | 1,678.10 | 1,728.20 | 1,718.62 | 1.16 | 57,814.61 | 2,306,077 | 21.62 | 1,320,077 | 24.36 | 226.87 | 385 |
| 57 | 20-Aug | 1,642.40 | 1,721.00 | 1,632.70 | 1,708.40 | 1,687.03 | 3.37 | 57,152.23 | 2,185,643 | 20.49 | 761,281 | 14.05 | 128.43 | 222 |
| 58 | 19-Aug | 1,664.90 | 1,664.90 | 1,639.70 | 1,652.70 | 1,650.42 | -0.17 | 55,288.86 | 844,413 | 7.92 | 437,145 | 8.07 | 72.15 | 128 |
| 59 | 18-Aug | 1,664.00 | 1,666.60 | 1,642.10 | 1,655.50 | 1,653.24 | 0.82 | 55,382.53 | 1,056,549 | 9.90 | 640,130 | 11.81 | 105.83 | 187 |
| 60 | 14-Aug | 1,626.00 | 1,649.90 | 1,621.60 | 1,642.00 | 1,638.56 | 1.25 | 54,930.00 | 1,241,786 | 11.64 | 641,499 | 11.84 | 105.11 | 187 |
| 61 | 13-Aug | 1,635.00 | 1,640.10 | 1,607.20 | 1,621.70 | 1,620.21 | -0.23 | 54,251.79 | 873,679 | 8.19 | 457,876 | 8.45 | 74.19 | 134 |
| 62 | 12-Aug | 1,619.60 | 1,652.00 | 1,613.90 | 1,625.40 | 1,634.97 | 0.71 | 54,375.57 | 1,170,688 | 10.97 | 402,279 | 7.42 | 65.77 | 117 |
| 63 | 11-Aug | 1,606.80 | 1,626.90 | 1,584.30 | 1,613.90 | 1,608.13 | 0.44 | 53,990.86 | 1,857,927 | 17.42 | 813,016 | 15.00 | 130.74 | 247 |
| 64 | 08-Aug | 1,682.00 | 1,682.00 | 1,601.30 | 1,606.80 | 1,624.11 | -5.71 | 53,753.33 | 3,441,538 | 32.26 | 1,160,619 | 21.42 | 188.50 | 352 |
| 65 | 07-Aug | 1,638.30 | 1,708.00 | 1,632.90 | 1,704.10 | 1,676.29 | 4.02 | 57,008.38 | 2,503,589 | 23.47 | 1,099,952 | 20.30 | 184.38 | 334 |
| 66 | 06-Aug | 1,706.70 | 1,710.40 | 1,634.00 | 1,638.30 | 1,653.28 | -4.01 | 54,807.12 | 2,517,229 | 23.60 | 1,281,970 | 23.66 | 211.95 | 389 |
| 67 | 05-Aug | 1,745.00 | 1,748.00 | 1,698.60 | 1,706.70 | 1,712.07 | -2.28 | 57,095.35 | 1,980,437 | 18.57 | 1,233,764 | 22.77 | 211.23 | 374 |
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