| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,075.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 605.1 | Barrier: 635.8; Drift%: 0.67 |
| Basic Industry: IT Enabled Services | Total Equity: 15,016,675 | Low52 Date: 11-Aug-2025 | SHP: 56.6 / 1.01 / 0.96 / 41.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,014.0 / 647.85 | Month: 693.45 / 621.6 | Week: 645.05 / 605.1 | Day: 645.0 / 626.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 630.60 | 645.00 | 626.35 | 640.10 | 634.33 | 1.51 | 961.22 | 2,475 | 1.02 | 1,487 | 1.05 | 0.09 | 2 |
| 2 | 26-Aug | 632.45 | 633.80 | 623.35 | 630.60 | 630.19 | -0.76 | 946.95 | 2,961 | 1.22 | 2,173 | 1.53 | 0.14 | 3 |
| 3 | 25-Aug | 635.90 | 640.00 | 631.95 | 635.45 | 635.44 | -0.07 | 954.23 | 7,423 | 3.06 | 6,040 | 4.25 | 0.38 | 10 |
| 4 | 22-Aug | 644.30 | 645.75 | 631.00 | 635.90 | 639.92 | -1.58 | 954.91 | 7,893 | 3.25 | 5,832 | 4.10 | 0.37 | 9 |
| 5 | 21-Aug | 644.75 | 655.50 | 643.00 | 646.10 | 647.27 | 0.23 | 970.23 | 4,384 | 1.81 | 2,568 | 1.81 | 0.17 | 4 |
| 6 | 20-Aug | 653.60 | 654.45 | 640.00 | 644.60 | 644.96 | -1.38 | 967.97 | 49,965 | 20.60 | 47,580 | 33.46 | 3.07 | 76 |
| 7 | 19-Aug | 662.55 | 668.15 | 649.00 | 653.60 | 654.31 | -1.45 | 981.49 | 7,624 | 3.14 | 5,351 | 3.76 | 0.35 | 9 |
| 8 | 18-Aug | 625.00 | 677.00 | 623.00 | 663.20 | 654.95 | 6.58 | 995.91 | 26,242 | 10.82 | 18,381 | 12.93 | 1.20 | 30 |
| 9 | 14-Aug | 625.45 | 635.00 | 615.00 | 622.25 | 627.36 | -0.92 | 934.41 | 6,530 | 2.69 | 4,225 | 2.97 | 0.27 | 7 |
| 10 | 13-Aug | 642.75 | 642.75 | 625.30 | 628.05 | 631.98 | -2.10 | 943.12 | 4,702 | 1.94 | 3,051 | 2.15 | 0.19 | 5 |
| 11 | 12-Aug | 638.55 | 645.05 | 624.50 | 641.50 | 635.99 | 0.36 | 963.32 | 4,223 | 1.74 | 2,074 | 1.46 | 0.13 | 3 |
| 12 | 11-Aug | 611.95 | 644.00 | 605.10 | 639.20 | 624.39 | 3.83 | 959.87 | 14,225 | 5.86 | 7,544 | 5.31 | 0.47 | 12 |
| 13 | 08-Aug | 630.00 | 630.00 | 613.00 | 615.60 | 618.67 | -1.84 | 924.43 | 3,511 | 1.45 | 1,747 | 1.23 | 0.11 | 3 |
| 14 | 07-Aug | 625.90 | 630.00 | 614.00 | 627.15 | 620.25 | 0.25 | 941.77 | 4,126 | 1.70 | 1,743 | 1.23 | 0.11 | 3 |
| 15 | 06-Aug | 622.30 | 629.00 | 616.40 | 625.60 | 621.00 | 0.73 | 939.44 | 3,037 | 1.25 | 1,614 | 1.14 | 0.00 | 3 |
| 16 | 05-Aug | 616.00 | 626.00 | 608.00 | 621.05 | 617.39 | 0.75 | 932.61 | 10,378 | 4.28 | 4,307 | 3.03 | 0.27 | 7 |
| 17 | 04-Aug | 634.15 | 635.80 | 611.00 | 616.45 | 619.54 | -2.31 | 925.70 | 11,370 | 4.69 | 5,294 | 3.72 | 0.33 | 9 |
| 18 | 01-Aug | 661.75 | 661.75 | 624.00 | 631.00 | 636.57 | -4.60 | 947.00 | 15,681 | 6.46 | 8,367 | 5.88 | 0.53 | 14 |
| 19 | 31-Jul | 657.65 | 664.25 | 648.00 | 661.40 | 658.04 | 0.52 | 993.20 | 12,363 | 5.10 | 7,461 | 5.25 | 0.49 | 13 |
| 20 | 30-Jul | 648.80 | 675.50 | 642.55 | 658.00 | 646.61 | 1.65 | 988.00 | 134,121 | 55.28 | 124,100 | 87.27 | 8.02 | 210 |
| 21 | 29-Jul | 658.90 | 658.90 | 641.05 | 647.35 | 647.30 | -0.90 | 972.10 | 7,130 | 2.94 | 4,547 | 3.20 | 0.29 | 8 |
| 22 | 28-Jul | 655.50 | 657.90 | 643.00 | 653.20 | 651.17 | -0.62 | 980.89 | 11,543 | 4.76 | 6,089 | 4.28 | 0.40 | 10 |
| 23 | 25-Jul | 654.65 | 658.95 | 650.00 | 657.25 | 653.26 | -0.42 | 986.97 | 6,336 | 2.61 | 2,922 | 2.05 | 0.19 | 5 |
| 24 | 24-Jul | 651.95 | 664.00 | 650.00 | 660.05 | 656.99 | 0.84 | 991.18 | 8,808 | 3.63 | 4,961 | 3.49 | 0.33 | 8 |
| 25 | 23-Jul | 663.00 | 663.30 | 650.00 | 654.55 | 653.57 | -0.71 | 982.92 | 7,996 | 3.30 | 5,368 | 3.77 | 0.35 | 9 |
| 26 | 22-Jul | 666.15 | 673.00 | 650.00 | 659.25 | 657.90 | -0.85 | 989.97 | 14,948 | 6.16 | 8,745 | 6.15 | 0.58 | 15 |
| 27 | 21-Jul | 665.50 | 673.00 | 657.00 | 664.90 | 664.20 | 0.11 | 998.46 | 14,551 | 6.00 | 7,764 | 5.46 | 0.52 | 13 |
| 28 | 18-Jul | 663.40 | 676.25 | 650.75 | 664.15 | 661.84 | 0.61 | 997.33 | 17,210 | 7.09 | 8,115 | 5.71 | 0.54 | 14 |
| 29 | 17-Jul | 641.60 | 690.00 | 634.85 | 660.10 | 663.34 | 3.09 | 991.25 | 94,215 | 38.84 | 47,767 | 33.59 | 3.17 | 81 |
| 30 | 16-Jul | 628.45 | 654.00 | 628.45 | 640.30 | 640.12 | 1.89 | 961.52 | 33,536 | 13.82 | 15,239 | 10.72 | 0.98 | 26 |
| 31 | 15-Jul | 628.05 | 647.35 | 625.00 | 628.40 | 631.57 | -0.84 | 943.65 | 16,199 | 6.68 | 9,195 | 6.47 | 0.58 | 16 |
| 32 | 14-Jul | 642.80 | 646.20 | 630.45 | 633.70 | 635.62 | -1.42 | 951.61 | 6,804 | 2.80 | 2,840 | 2.00 | 0.18 | 5 |
| 33 | 11-Jul | 645.60 | 664.95 | 636.50 | 642.80 | 646.79 | -1.22 | 965.27 | 19,358 | 7.98 | 9,363 | 6.58 | 0.61 | 16 |
| 34 | 10-Jul | 632.10 | 658.00 | 621.60 | 650.75 | 634.40 | 2.94 | 977.21 | 36,084 | 14.87 | 23,440 | 16.48 | 1.49 | 40 |
| 35 | 09-Jul | 639.00 | 645.85 | 628.55 | 632.15 | 637.44 | -0.41 | 949.28 | 15,106 | 6.23 | 10,490 | 7.38 | 0.67 | 18 |
| 36 | 08-Jul | 655.00 | 660.00 | 628.55 | 634.75 | 643.76 | -2.08 | 953.18 | 16,861 | 6.95 | 8,190 | 5.76 | 0.53 | 14 |
| 37 | 07-Jul | 645.70 | 655.00 | 638.00 | 648.25 | 644.33 | 0.39 | 973.46 | 8,655 | 3.57 | 5,887 | 4.14 | 0.38 | 10 |
| 38 | 04-Jul | 659.60 | 672.85 | 640.05 | 645.70 | 652.34 | -2.11 | 969.63 | 21,387 | 8.82 | 14,399 | 10.13 | 0.94 | 24 |
| 39 | 03-Jul | 665.95 | 666.45 | 652.35 | 659.60 | 658.70 | -0.20 | 990.50 | 14,129 | 5.82 | 8,304 | 5.84 | 0.55 | 14 |
| 40 | 02-Jul | 680.25 | 683.00 | 655.00 | 660.95 | 663.81 | -2.10 | 992.53 | 33,341 | 13.74 | 23,910 | 16.81 | 1.59 | 40 |
| 41 | 01-Jul | 684.75 | 693.45 | 672.00 | 675.15 | 679.88 | -0.73 | 1,013.85 | 33,572 | 13.84 | 27,920 | 19.63 | 1.90 | 47 |
| 42 | 30-Jun | 699.95 | 699.95 | 677.50 | 680.10 | 682.68 | -1.84 | 1,021.28 | 36,404 | 15.01 | 32,733 | 23.02 | 2.23 | 55 |
| 43 | 27-Jun | 692.00 | 719.80 | 675.05 | 692.85 | 701.95 | -0.74 | 1,040.43 | 58,999 | 24.32 | 39,796 | 27.99 | 2.79 | 67 |
| 44 | 26-Jun | 700.00 | 706.25 | 692.00 | 698.00 | 700.08 | -0.37 | 1,048.00 | 31,404 | 12.94 | 27,655 | 19.45 | 1.94 | 47 |
| 45 | 25-Jun | 694.75 | 706.95 | 684.05 | 700.60 | 697.00 | 1.48 | 1,052.07 | 50,129 | 20.66 | 39,402 | 27.71 | 2.00 | 67 |
| 46 | 24-Jun | 695.00 | 703.95 | 685.95 | 690.40 | 694.15 | 0.77 | 1,036.75 | 11,878 | 4.90 | 7,659 | 5.39 | 0.53 | 13 |
| 47 | 23-Jun | 680.85 | 698.00 | 674.30 | 685.15 | 685.76 | 0.63 | 1,028.87 | 17,872 | 7.37 | 12,058 | 8.48 | 0.83 | 20 |
| 48 | 20-Jun | 664.80 | 688.00 | 655.30 | 680.85 | 674.50 | 2.87 | 1,022.41 | 7,944 | 3.27 | 4,790 | 3.37 | 0.32 | 8 |
| 49 | 19-Jun | 676.70 | 681.95 | 655.10 | 661.85 | 666.37 | -2.19 | 993.88 | 10,250 | 4.23 | 5,003 | 3.52 | 0.33 | 8 |
| 50 | 18-Jun | 700.80 | 700.80 | 671.00 | 676.70 | 681.95 | -1.63 | 1,016.18 | 8,232 | 3.39 | 5,645 | 3.97 | 0.38 | 10 |
| 51 | 17-Jun | 692.00 | 703.40 | 680.05 | 687.90 | 690.24 | -0.59 | 1,033.00 | 7,244 | 2.99 | 3,585 | 2.52 | 0.25 | 6 |
| 52 | 16-Jun | 685.95 | 696.65 | 685.95 | 692.00 | 690.06 | -0.13 | 1,039.00 | 2,425 | 1.00 | 1,421 | 1.00 | 0.10 | 2 |
| 53 | 13-Jun | 695.55 | 700.00 | 685.00 | 692.90 | 692.57 | -1.47 | 1,040.51 | 5,333 | 2.20 | 2,867 | 2.02 | 0.20 | 5 |
| 54 | 12-Jun | 698.95 | 714.00 | 688.45 | 703.25 | 700.95 | 1.66 | 1,056.05 | 19,965 | 8.23 | 11,957 | 8.41 | 0.84 | 20 |
| 55 | 11-Jun | 698.95 | 717.15 | 688.00 | 691.80 | 696.82 | 0.56 | 1,038.85 | 49,520 | 20.41 | 35,549 | 25.00 | 2.48 | 60 |
| 56 | 10-Jun | 700.05 | 700.10 | 685.10 | 687.95 | 692.40 | -0.65 | 1,033.07 | 6,940 | 2.86 | 4,843 | 3.41 | 0.34 | 8 |
| 57 | 09-Jun | 688.00 | 704.00 | 687.50 | 692.45 | 693.15 | -0.05 | 1,039.83 | 5,678 | 2.34 | 3,666 | 2.58 | 0.25 | 6 |
| 58 | 06-Jun | 698.70 | 701.55 | 691.80 | 692.80 | 693.20 | 0.14 | 1,040.36 | 10,269 | 4.23 | 9,095 | 6.40 | 0.63 | 15 |
| 59 | 05-Jun | 696.85 | 704.95 | 685.85 | 691.80 | 694.01 | 0.39 | 1,038.85 | 9,016 | 3.72 | 3,569 | 2.51 | 0.25 | 6 |
| 60 | 04-Jun | 694.00 | 723.25 | 682.65 | 689.10 | 700.96 | 0.04 | 1,034.80 | 20,256 | 8.35 | 11,201 | 7.88 | 0.79 | 19 |
| 61 | 03-Jun | 700.00 | 703.40 | 685.00 | 688.80 | 694.76 | -0.72 | 1,034.35 | 6,956 | 2.87 | 4,430 | 3.12 | 0.31 | 8 |
| 62 | 02-Jun | 704.00 | 710.25 | 690.35 | 693.80 | 698.39 | -1.18 | 1,041.86 | 7,013 | 2.89 | 5,363 | 3.77 | 0.37 | 9 |
| 63 | 30-May | 686.95 | 729.05 | 686.95 | 702.10 | 708.05 | 2.24 | 1,054.32 | 25,416 | 10.48 | 15,057 | 10.59 | 1.07 | 25 |
| 64 | 29-May | 690.85 | 703.60 | 648.20 | 686.75 | 676.71 | -0.43 | 1,031.27 | 36,060 | 14.86 | 21,830 | 15.35 | 1.48 | 37 |
| 65 | 28-May | 690.10 | 709.90 | 686.00 | 689.70 | 693.78 | 0.47 | 1,035.70 | 21,876 | 9.02 | 16,623 | 11.69 | 1.15 | 28 |
| 66 | 27-May | 701.00 | 723.60 | 677.05 | 686.45 | 694.66 | -3.21 | 1,030.82 | 32,943 | 13.58 | 22,486 | 15.81 | 1.56 | 38 |
| 67 | 26-May | 759.85 | 766.55 | 695.20 | 709.25 | 719.64 | -6.00 | 1,065.06 | 41,969 | 17.30 | 29,114 | 20.47 | 2.10 | 49 |
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