| Macro-sector: Information Technology | Band: 20 | High52 Price: 294.5 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 128.4 | Barrier: 140.55; Drift%: -6.64 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 9,110,000 | Low52 Date: 26-Aug-2025 | SHP: 73.72 / 0.0 / 0.4 / 25.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 128.5 | Month: 160.9 / 141.0 | Week: 141.0 / 134.5 | Day: 132.0 / 128.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 132.00 | 132.00 | 128.05 | 131.80 | 131.00 | 2.65 | 120.07 | 6,600 | 5.50 | 6,000 | 5.00 | 0.00 | 25 |
| 2 | 26-Aug | 130.50 | 132.00 | 128.40 | 128.40 | 130.70 | -1.98 | 116.97 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 10 |
| 3 | 25-Aug | 131.00 | 132.95 | 129.25 | 131.00 | 131.04 | -0.15 | 119.00 | 3,000 | 2.50 | 3,000 | 2.50 | 0.04 | 13 |
| 4 | 22-Aug | 131.00 | 133.75 | 130.20 | 131.20 | 131.70 | 0.08 | 119.52 | 7,200 | 6.00 | 5,400 | 4.50 | 0.07 | 23 |
| 5 | 21-Aug | 137.05 | 137.05 | 130.00 | 131.10 | 131.80 | -4.20 | 119.43 | 26,400 | 21.98 | 21,000 | 17.49 | 0.28 | 89 |
| 6 | 20-Aug | 137.80 | 138.80 | 136.00 | 136.85 | 136.67 | -2.08 | 124.67 | 19,800 | 16.49 | 13,800 | 11.49 | 0.19 | 59 |
| 7 | 19-Aug | 135.00 | 139.95 | 135.00 | 139.75 | 138.01 | 1.30 | 127.31 | 4,200 | 3.50 | 3,000 | 2.50 | 0.04 | 13 |
| 8 | 18-Aug | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.00 | 125.67 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 5 |
| 9 | 14-Aug | 135.50 | 136.00 | 134.50 | 135.25 | 135.15 | -1.85 | 123.21 | 4,200 | 3.50 | 3,600 | 3.00 | 0.05 | 15 |
| 10 | 13-Aug | 137.55 | 137.80 | 136.00 | 137.80 | 137.03 | -0.68 | 125.54 | 5,400 | 4.50 | 4,800 | 4.00 | 0.07 | 20 |
| 11 | 12-Aug | 138.00 | 141.00 | 137.00 | 138.75 | 138.03 | 0.87 | 126.40 | 6,600 | 5.50 | 6,000 | 5.00 | 0.08 | 25 |
| 12 | 11-Aug | 138.55 | 138.55 | 137.55 | 137.55 | 138.20 | -1.57 | 125.31 | 1,800 | 1.50 | 1,800 | 1.50 | 0.02 | 8 |
| 13 | 08-Aug | 138.15 | 140.00 | 138.00 | 139.75 | 138.82 | 0.07 | 127.31 | 4,200 | 3.50 | 2,400 | 2.00 | 0.03 | 10 |
| 14 | 07-Aug | 142.20 | 142.60 | 137.40 | 139.65 | 140.02 | -0.25 | 127.22 | 3,600 | 3.00 | 3,000 | 2.50 | 0.04 | 13 |
| 15 | 06-Aug | 137.55 | 140.00 | 137.30 | 140.00 | 138.53 | 0.00 | 127.00 | 9,000 | 7.49 | 6,000 | 5.00 | 0.08 | 25 |
| 16 | 05-Aug | 138.00 | 141.95 | 137.55 | 140.00 | 139.95 | -0.07 | 127.00 | 6,000 | 5.00 | 5,400 | 4.50 | 0.08 | 23 |
| 17 | 04-Aug | 138.00 | 140.10 | 138.00 | 140.10 | 139.17 | 0.39 | 127.63 | 6,000 | 5.00 | 4,800 | 4.00 | 0.07 | 20 |
| 18 | 01-Aug | 140.55 | 140.55 | 138.60 | 139.55 | 139.58 | -2.38 | 127.13 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 10 |
| 19 | 31-Jul | 144.70 | 145.00 | 142.00 | 142.95 | 142.88 | 1.38 | 130.23 | 8,400 | 6.99 | 7,200 | 6.00 | 0.10 | 31 |
| 20 | 30-Jul | 142.55 | 143.00 | 141.00 | 141.00 | 141.94 | -1.36 | 128.00 | 6,600 | 5.50 | 6,000 | 5.00 | 0.09 | 25 |
| 21 | 29-Jul | 144.00 | 146.40 | 142.95 | 142.95 | 144.42 | -1.72 | 130.23 | 11,400 | 9.49 | 9,000 | 7.49 | 0.13 | 38 |
| 22 | 28-Jul | 145.00 | 146.00 | 142.55 | 145.45 | 144.86 | 0.52 | 132.50 | 4,200 | 3.50 | 3,600 | 3.00 | 0.05 | 15 |
| 23 | 25-Jul | 145.00 | 147.40 | 143.55 | 144.70 | 144.94 | 0.49 | 131.82 | 12,000 | 9.99 | 10,200 | 8.49 | 0.15 | 43 |
| 24 | 24-Jul | 148.00 | 148.50 | 144.00 | 144.00 | 146.69 | -2.67 | 131.00 | 17,400 | 14.49 | 15,600 | 12.99 | 0.23 | 66 |
| 25 | 23-Jul | 145.70 | 148.00 | 145.00 | 147.95 | 146.61 | 1.65 | 134.78 | 8,400 | 6.99 | 7,200 | 6.00 | 0.11 | 31 |
| 26 | 22-Jul | 147.00 | 147.00 | 145.05 | 145.55 | 145.96 | 0.62 | 132.60 | 10,200 | 8.49 | 7,800 | 6.49 | 0.11 | 33 |
| 27 | 21-Jul | 147.00 | 147.00 | 143.75 | 144.65 | 144.90 | -0.65 | 131.78 | 9,600 | 7.99 | 8,400 | 6.99 | 0.12 | 36 |
| 28 | 18-Jul | 148.00 | 150.90 | 145.00 | 145.60 | 146.60 | -2.02 | 132.64 | 28,800 | 23.98 | 22,200 | 18.48 | 0.33 | 94 |
| 29 | 17-Jul | 148.00 | 150.70 | 146.35 | 148.60 | 148.53 | -0.10 | 135.37 | 9,000 | 7.49 | 6,600 | 5.50 | 0.10 | 28 |
| 30 | 16-Jul | 152.00 | 152.00 | 147.10 | 148.75 | 148.95 | -0.53 | 135.51 | 7,200 | 6.00 | 6,000 | 5.00 | 0.09 | 25 |
| 31 | 15-Jul | 145.55 | 151.00 | 145.55 | 149.55 | 149.03 | 2.01 | 136.24 | 6,000 | 5.00 | 4,200 | 3.50 | 0.06 | 18 |
| 32 | 14-Jul | 147.50 | 148.00 | 144.95 | 146.60 | 145.78 | -0.07 | 133.55 | 16,200 | 13.49 | 6,600 | 5.50 | 0.10 | 28 |
| 33 | 11-Jul | 146.80 | 146.80 | 146.70 | 146.70 | 146.73 | -2.20 | 133.64 | 2,400 | 2.00 | 1,800 | 1.50 | 0.03 | 8 |
| 34 | 10-Jul | 160.90 | 160.90 | 150.00 | 150.00 | 151.77 | 0.67 | 136.00 | 7,800 | 6.49 | 6,000 | 5.00 | 0.09 | 25 |
| 35 | 09-Jul | 149.00 | 152.00 | 145.00 | 149.00 | 151.21 | -0.77 | 135.00 | 36,600 | 30.47 | 34,200 | 28.48 | 0.52 | 145 |
| 36 | 08-Jul | 150.15 | 150.15 | 148.00 | 150.15 | 149.34 | -1.18 | 136.79 | 12,600 | 10.49 | 12,600 | 10.49 | 0.19 | 53 |
| 37 | 07-Jul | 148.10 | 152.80 | 144.45 | 151.95 | 150.32 | 1.30 | 138.43 | 61,200 | 50.96 | 54,600 | 45.46 | 0.82 | 232 |
| 38 | 04-Jul | 147.00 | 151.05 | 147.00 | 150.00 | 149.99 | 1.49 | 136.00 | 10,800 | 8.99 | 7,200 | 6.00 | 0.11 | 31 |
| 39 | 03-Jul | 152.90 | 152.90 | 146.80 | 147.80 | 149.43 | -2.12 | 134.65 | 2,400 | 2.00 | 1,800 | 1.50 | 0.03 | 8 |
| 40 | 02-Jul | 151.00 | 151.05 | 150.90 | 151.00 | 151.00 | 0.00 | 137.00 | 6,600 | 5.50 | 6,600 | 5.50 | 0.00 | 28 |
| 41 | 01-Jul | 151.00 | 151.00 | 148.55 | 151.00 | 150.72 | 0.40 | 137.00 | 5,400 | 4.50 | 5,400 | 4.50 | 0.08 | 23 |
| 42 | 30-Jun | 151.75 | 151.75 | 150.00 | 150.40 | 150.59 | -2.05 | 137.01 | 9,600 | 7.99 | 7,200 | 6.00 | 0.11 | 31 |
| 43 | 27-Jun | 154.00 | 157.75 | 150.00 | 153.55 | 152.41 | -0.45 | 139.88 | 19,200 | 15.99 | 12,600 | 10.49 | 0.19 | 53 |
| 44 | 26-Jun | 157.75 | 157.75 | 152.00 | 154.25 | 154.49 | -2.22 | 140.52 | 9,600 | 7.99 | 8,400 | 6.99 | 0.13 | 36 |
| 45 | 25-Jun | 155.00 | 159.65 | 154.55 | 157.75 | 155.97 | 2.80 | 143.71 | 6,000 | 5.00 | 5,400 | 4.50 | 0.08 | 23 |
| 46 | 24-Jun | 160.00 | 160.00 | 151.00 | 153.45 | 154.17 | -4.09 | 139.79 | 16,200 | 13.49 | 10,800 | 8.99 | 0.17 | 46 |
| 47 | 23-Jun | 154.75 | 168.10 | 154.70 | 160.00 | 161.34 | 3.39 | 145.00 | 18,000 | 14.99 | 12,000 | 9.99 | 0.19 | 51 |
| 48 | 20-Jun | 145.50 | 165.00 | 145.00 | 154.75 | 154.25 | 4.21 | 140.98 | 25,800 | 21.48 | 15,600 | 12.99 | 0.24 | 66 |
| 49 | 19-Jun | 150.00 | 150.00 | 145.75 | 148.50 | 148.36 | -1.00 | 135.28 | 5,400 | 4.50 | 4,800 | 4.00 | 0.07 | 20 |
| 50 | 18-Jun | 147.00 | 150.00 | 146.60 | 150.00 | 147.44 | 0.67 | 136.00 | 4,200 | 3.50 | 4,200 | 3.50 | 0.06 | 18 |
| 51 | 17-Jun | 149.25 | 150.00 | 149.00 | 149.00 | 149.43 | -0.67 | 135.00 | 4,200 | 3.50 | 4,200 | 3.50 | 0.06 | 18 |
| 52 | 16-Jun | 152.85 | 152.95 | 150.00 | 150.00 | 150.98 | -1.96 | 136.00 | 3,600 | 3.00 | 3,000 | 2.50 | 0.05 | 13 |
| 53 | 13-Jun | 149.10 | 153.00 | 148.60 | 153.00 | 150.51 | 2.68 | 139.00 | 4,200 | 3.50 | 4,200 | 3.50 | 0.06 | 18 |
| 54 | 12-Jun | 152.00 | 152.00 | 148.00 | 149.00 | 149.73 | -1.32 | 135.00 | 8,400 | 6.99 | 7,800 | 6.49 | 0.12 | 33 |
| 55 | 11-Jun | 153.00 | 153.00 | 148.50 | 151.00 | 150.80 | -0.69 | 137.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.09 | 25 |
| 56 | 10-Jun | 148.10 | 154.65 | 148.00 | 152.05 | 149.53 | 2.67 | 138.52 | 11,400 | 9.49 | 9,600 | 7.99 | 0.14 | 41 |
| 57 | 09-Jun | 150.00 | 154.00 | 146.35 | 148.10 | 148.95 | -2.79 | 134.92 | 26,400 | 21.98 | 21,600 | 17.99 | 0.32 | 92 |
| 58 | 06-Jun | 156.85 | 156.85 | 150.70 | 152.35 | 153.62 | -2.87 | 138.79 | 12,000 | 9.99 | 8,400 | 6.99 | 0.13 | 36 |
| 59 | 05-Jun | 156.05 | 159.45 | 156.00 | 156.85 | 156.98 | 0.54 | 142.89 | 7,800 | 6.49 | 6,000 | 5.00 | 0.09 | 25 |
| 60 | 04-Jun | 157.65 | 159.25 | 155.75 | 156.00 | 157.21 | -1.05 | 142.00 | 3,000 | 2.50 | 1,800 | 1.50 | 0.03 | 8 |
| 61 | 03-Jun | 165.40 | 165.40 | 156.00 | 157.65 | 157.80 | -2.75 | 143.62 | 14,400 | 11.99 | 10,200 | 8.49 | 0.16 | 43 |
| 62 | 02-Jun | 174.60 | 174.60 | 151.80 | 162.10 | 160.76 | -12.12 | 147.67 | 54,600 | 45.46 | 37,800 | 31.47 | 0.61 | 160 |
| 63 | 30-May | 180.70 | 185.00 | 179.80 | 184.45 | 183.09 | 2.08 | 168.03 | 10,800 | 8.99 | 9,000 | 7.49 | 0.16 | 38 |
| 64 | 29-May | 185.40 | 185.40 | 176.80 | 180.70 | 181.60 | -1.53 | 164.62 | 3,600 | 3.00 | 3,000 | 2.50 | 0.05 | 13 |
| 65 | 28-May | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.82 | 167.17 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 5 |
| 66 | 27-May | 174.65 | 182.00 | 174.65 | 182.00 | 179.53 | 0.30 | 165.00 | 1,800 | 1.50 | 1,200 | 1.00 | 0.02 | 5 |
| 67 | 26-May | 186.05 | 186.05 | 181.00 | 181.45 | 182.40 | 2.23 | 165.30 | 3,000 | 2.50 | 3,000 | 2.50 | 0.05 | 13 |
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