| 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: 621.6 | Barrier: 672.85; Drift%: -4.67 |
| Basic Industry: IT Enabled Services | Total Equity: 14,241,675 | Low52 Date: 10-Jul-2025 | SHP: 56.6 / 0.98 / 0.96 / 41.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,014.0 / 647.85 | Month: 798.95 / 648.2 | Week: 699.95 / 640.05 | Day: 664.95 / 636.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 645.60 | 664.95 | 636.50 | 642.80 | 646.79 | -1.22 | 915.45 | 19,358 | 7.98 | 9,363 | 6.88 | 0.61 | 16 |
| 2 | 10-Jul | 632.10 | 658.00 | 621.60 | 650.75 | 634.40 | 2.94 | 926.78 | 36,084 | 14.87 | 23,440 | 17.24 | 1.49 | 40 |
| 3 | 09-Jul | 639.00 | 645.85 | 628.55 | 632.15 | 637.44 | -0.41 | 900.29 | 15,106 | 6.23 | 10,490 | 7.71 | 0.67 | 18 |
| 4 | 08-Jul | 655.00 | 660.00 | 628.55 | 634.75 | 643.76 | -2.08 | 903.99 | 16,861 | 6.95 | 8,190 | 6.02 | 0.53 | 14 |
| 5 | 07-Jul | 645.70 | 655.00 | 638.00 | 648.25 | 644.33 | 0.39 | 923.22 | 8,655 | 3.57 | 5,887 | 4.33 | 0.38 | 10 |
| 6 | 04-Jul | 659.60 | 672.85 | 640.05 | 645.70 | 652.34 | -2.11 | 919.58 | 21,387 | 8.82 | 14,399 | 10.59 | 0.94 | 24 |
| 7 | 03-Jul | 665.95 | 666.45 | 652.35 | 659.60 | 658.70 | -0.20 | 939.38 | 14,129 | 5.82 | 8,304 | 6.11 | 0.55 | 14 |
| 8 | 02-Jul | 680.25 | 683.00 | 655.00 | 660.95 | 663.81 | -2.10 | 941.30 | 33,341 | 13.74 | 23,910 | 17.58 | 1.59 | 40 |
| 9 | 01-Jul | 684.75 | 693.45 | 672.00 | 675.15 | 679.88 | -0.73 | 961.53 | 33,572 | 13.84 | 27,920 | 20.53 | 1.90 | 47 |
| 10 | 30-Jun | 699.95 | 699.95 | 677.50 | 680.10 | 682.68 | -1.84 | 968.58 | 36,404 | 15.01 | 32,733 | 24.07 | 2.23 | 55 |
| 11 | 27-Jun | 692.00 | 719.80 | 675.05 | 692.85 | 701.95 | -0.74 | 986.73 | 58,999 | 24.32 | 39,796 | 29.26 | 2.79 | 67 |
| 12 | 26-Jun | 700.00 | 706.25 | 692.00 | 698.00 | 700.08 | -0.37 | 994.00 | 31,404 | 12.94 | 27,655 | 20.33 | 1.94 | 47 |
| 13 | 25-Jun | 694.75 | 706.95 | 684.05 | 700.60 | 697.00 | 1.48 | 997.77 | 50,129 | 20.66 | 39,402 | 28.97 | 2.00 | 67 |
| 14 | 24-Jun | 695.00 | 703.95 | 685.95 | 690.40 | 694.15 | 0.77 | 983.25 | 11,878 | 4.90 | 7,659 | 5.63 | 0.53 | 13 |
| 15 | 23-Jun | 680.85 | 698.00 | 674.30 | 685.15 | 685.76 | 0.63 | 975.77 | 17,872 | 7.37 | 12,058 | 8.87 | 0.83 | 20 |
| 16 | 20-Jun | 664.80 | 688.00 | 655.30 | 680.85 | 674.50 | 2.87 | 969.64 | 7,944 | 3.27 | 4,790 | 3.52 | 0.32 | 8 |
| 17 | 19-Jun | 676.70 | 681.95 | 655.10 | 661.85 | 666.37 | -2.19 | 942.59 | 10,250 | 4.23 | 5,003 | 3.68 | 0.33 | 8 |
| 18 | 18-Jun | 700.80 | 700.80 | 671.00 | 676.70 | 681.95 | -1.63 | 963.73 | 8,232 | 3.39 | 5,645 | 4.15 | 0.38 | 10 |
| 19 | 17-Jun | 692.00 | 703.40 | 680.05 | 687.90 | 690.24 | -0.59 | 979.68 | 7,244 | 2.99 | 3,585 | 2.64 | 0.25 | 6 |
| 20 | 16-Jun | 685.95 | 696.65 | 685.95 | 692.00 | 690.06 | -0.13 | 985.00 | 2,425 | 1.00 | 1,421 | 1.04 | 0.10 | 2 |
| 21 | 13-Jun | 695.55 | 700.00 | 685.00 | 692.90 | 692.57 | -1.47 | 986.81 | 5,333 | 2.20 | 2,867 | 2.11 | 0.20 | 5 |
| 22 | 12-Jun | 698.95 | 714.00 | 688.45 | 703.25 | 700.95 | 1.66 | 1,001.55 | 19,965 | 8.23 | 11,957 | 8.79 | 0.84 | 20 |
| 23 | 11-Jun | 698.95 | 717.15 | 688.00 | 691.80 | 696.82 | 0.56 | 985.24 | 49,520 | 20.41 | 35,549 | 26.14 | 2.48 | 60 |
| 24 | 10-Jun | 700.05 | 700.10 | 685.10 | 687.95 | 692.40 | -0.65 | 979.76 | 6,940 | 2.86 | 4,843 | 3.56 | 0.34 | 8 |
| 25 | 09-Jun | 688.00 | 704.00 | 687.50 | 692.45 | 693.15 | -0.05 | 986.16 | 5,678 | 2.34 | 3,666 | 2.70 | 0.25 | 6 |
| 26 | 06-Jun | 698.70 | 701.55 | 691.80 | 692.80 | 693.20 | 0.14 | 986.66 | 10,269 | 4.23 | 9,095 | 6.69 | 0.63 | 15 |
| 27 | 05-Jun | 696.85 | 704.95 | 685.85 | 691.80 | 694.01 | 0.39 | 985.24 | 9,016 | 3.72 | 3,569 | 2.62 | 0.25 | 6 |
| 28 | 04-Jun | 694.00 | 723.25 | 682.65 | 689.10 | 700.96 | 0.04 | 981.39 | 20,256 | 8.35 | 11,201 | 8.24 | 0.79 | 19 |
| 29 | 03-Jun | 700.00 | 703.40 | 685.00 | 688.80 | 694.76 | -0.72 | 980.97 | 6,956 | 2.87 | 4,430 | 3.26 | 0.31 | 8 |
| 30 | 02-Jun | 704.00 | 710.25 | 690.35 | 693.80 | 698.39 | -1.18 | 988.09 | 7,013 | 2.89 | 5,363 | 3.94 | 0.37 | 9 |
| 31 | 30-May | 686.95 | 729.05 | 686.95 | 702.10 | 708.05 | 2.24 | 999.91 | 25,416 | 10.48 | 15,057 | 11.07 | 1.07 | 25 |
| 32 | 29-May | 690.85 | 703.60 | 648.20 | 686.75 | 676.71 | -0.43 | 978.05 | 36,060 | 14.86 | 21,830 | 16.05 | 1.48 | 37 |
| 33 | 28-May | 690.10 | 709.90 | 686.00 | 689.70 | 693.78 | 0.47 | 982.25 | 21,876 | 9.02 | 16,623 | 12.22 | 1.15 | 28 |
| 34 | 27-May | 701.00 | 723.60 | 677.05 | 686.45 | 694.66 | -3.21 | 977.62 | 32,943 | 13.58 | 22,486 | 16.53 | 1.56 | 38 |
| 35 | 26-May | 759.85 | 766.55 | 695.20 | 709.25 | 719.64 | -6.00 | 1,010.09 | 41,969 | 17.30 | 29,114 | 21.41 | 2.10 | 49 |
| 36 | 23-May | 774.00 | 774.00 | 744.00 | 754.55 | 753.38 | -2.71 | 1,074.61 | 13,252 | 5.46 | 9,849 | 7.24 | 0.74 | 17 |
| 37 | 22-May | 753.00 | 798.95 | 730.00 | 775.55 | 761.72 | 4.80 | 1,104.51 | 11,589 | 4.78 | 7,085 | 5.21 | 0.54 | 12 |
| 38 | 21-May | 736.00 | 744.90 | 724.90 | 740.05 | 736.40 | 0.55 | 1,053.96 | 3,011 | 1.24 | 1,464 | 1.08 | 0.11 | 2 |
| 39 | 20-May | 754.95 | 754.95 | 731.00 | 736.00 | 745.21 | 0.44 | 1,048.00 | 4,915 | 2.03 | 2,468 | 1.81 | 0.18 | 4 |
| 40 | 19-May | 745.00 | 751.00 | 729.05 | 732.75 | 735.23 | -1.68 | 1,043.56 | 4,345 | 1.79 | 2,663 | 1.96 | 0.20 | 5 |
| 41 | 16-May | 741.70 | 756.00 | 729.00 | 745.30 | 739.99 | 0.49 | 1,061.43 | 9,771 | 4.03 | 4,882 | 3.59 | 0.36 | 8 |
| 42 | 15-May | 769.00 | 769.00 | 731.10 | 741.70 | 747.42 | -0.80 | 1,056.31 | 15,519 | 6.40 | 12,391 | 9.11 | 0.93 | 21 |
| 43 | 14-May | 728.00 | 766.40 | 728.00 | 747.65 | 746.62 | 2.76 | 1,064.78 | 9,514 | 3.92 | 5,443 | 4.00 | 0.41 | 9 |
| 44 | 13-May | 727.85 | 737.35 | 724.25 | 727.60 | 730.48 | 1.03 | 1,036.22 | 4,421 | 1.82 | 2,637 | 1.94 | 0.19 | 4 |
| 45 | 12-May | 750.00 | 750.00 | 716.05 | 720.15 | 724.07 | 2.81 | 1,025.61 | 5,025 | 2.07 | 2,362 | 1.74 | 0.17 | 4 |
| 46 | 09-May | 671.00 | 707.30 | 661.30 | 700.45 | 691.60 | 3.05 | 997.56 | 8,125 | 3.35 | 3,626 | 2.67 | 0.25 | 6 |
| 47 | 08-May | 710.20 | 710.20 | 673.00 | 679.70 | 689.28 | -3.25 | 968.01 | 5,172 | 2.13 | 2,599 | 1.91 | 0.18 | 4 |
| 48 | 07-May | 688.00 | 709.30 | 688.00 | 702.55 | 696.99 | 1.99 | 1,000.55 | 4,922 | 2.03 | 2,136 | 1.57 | 0.15 | 4 |
| 49 | 06-May | 705.00 | 728.45 | 681.00 | 688.85 | 698.09 | -4.21 | 981.04 | 11,184 | 4.61 | 6,230 | 4.58 | 0.43 | 11 |
| 50 | 05-May | 722.65 | 732.95 | 715.00 | 719.15 | 722.88 | -1.26 | 1,024.19 | 2,431 | 1.00 | 1,359 | 1.00 | 0.10 | 2 |
| 51 | 02-May | 722.65 | 746.95 | 719.10 | 728.30 | 730.38 | 0.14 | 1,037.22 | 6,115 | 2.52 | 2,646 | 1.95 | 0.19 | 4 |
| 52 | 30-Apr | 737.00 | 746.20 | 721.55 | 727.30 | 730.43 | -2.55 | 1,035.80 | 10,558 | 4.35 | 5,488 | 4.04 | 0.40 | 9 |
| 53 | 29-Apr | 737.85 | 763.85 | 737.85 | 746.30 | 752.52 | -0.36 | 1,062.86 | 6,371 | 2.63 | 3,245 | 2.39 | 0.24 | 5 |
| 54 | 28-Apr | 773.50 | 775.45 | 743.65 | 749.00 | 755.81 | -3.17 | 1,066.00 | 6,016 | 2.48 | 3,119 | 2.29 | 0.24 | 5 |
| 55 | 25-Apr | 755.00 | 790.40 | 721.95 | 773.50 | 756.16 | 0.91 | 1,101.59 | 21,228 | 8.75 | 10,514 | 7.73 | 0.80 | 18 |
| 56 | 24-Apr | 742.00 | 778.95 | 726.55 | 766.50 | 759.16 | 4.63 | 1,091.62 | 27,044 | 11.15 | 13,454 | 9.89 | 1.02 | 23 |
| 57 | 23-Apr | 757.90 | 763.10 | 722.60 | 732.60 | 734.54 | -2.26 | 1,043.35 | 20,597 | 8.49 | 12,879 | 9.47 | 0.95 | 22 |
| 58 | 22-Apr | 755.00 | 758.30 | 746.35 | 749.55 | 750.73 | -0.67 | 1,067.48 | 3,677 | 1.52 | 1,753 | 1.29 | 0.13 | 3 |
| 59 | 21-Apr | 767.00 | 770.65 | 745.00 | 754.60 | 757.75 | 0.20 | 1,074.68 | 36,180 | 14.91 | 28,515 | 20.97 | 2.16 | 48 |
| 60 | 17-Apr | 764.55 | 770.60 | 745.00 | 753.10 | 758.76 | -1.52 | 1,072.54 | 10,072 | 4.15 | 4,963 | 3.65 | 0.38 | 8 |
| 61 | 16-Apr | 734.00 | 779.70 | 734.00 | 764.75 | 767.13 | 3.06 | 1,089.13 | 64,723 | 26.68 | 48,345 | 35.55 | 3.71 | 82 |
| 62 | 15-Apr | 720.00 | 748.80 | 712.85 | 742.05 | 726.10 | 3.65 | 1,056.80 | 19,071 | 7.86 | 13,968 | 10.27 | 1.01 | 24 |
| 63 | 11-Apr | 714.90 | 740.60 | 703.15 | 715.90 | 721.53 | 0.25 | 1,019.56 | 14,796 | 6.10 | 6,108 | 4.49 | 0.44 | 10 |
| 64 | 09-Apr | 670.25 | 719.70 | 666.10 | 714.15 | 696.68 | 4.66 | 1,017.07 | 14,050 | 5.79 | 7,956 | 5.85 | 0.55 | 13 |
| 65 | 08-Apr | 709.00 | 709.00 | 672.55 | 682.35 | 680.80 | 0.26 | 971.78 | 16,911 | 6.97 | 6,603 | 4.86 | 0.45 | 11 |
| 66 | 07-Apr | 709.00 | 709.00 | 665.30 | 680.55 | 682.19 | -5.14 | 969.22 | 12,532 | 5.17 | 5,062 | 3.72 | 0.35 | 9 |
| 67 | 04-Apr | 750.70 | 770.90 | 712.85 | 717.40 | 733.07 | -5.90 | 1,021.70 | 12,824 | 5.29 | 5,818 | 4.28 | 0.43 | 10 |
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 SYNOPTICS PROTEAN