| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,736.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 926.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 07-Apr-2025 | SHP: 60.95 / 0.16 / 0.27 / 38.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,215.0 / 980.0 | Week: 1,114.4 / 1,050.2 | Day: 1,078.0 / 1,055.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,075.00 | 1,078.00 | 1,055.00 | 1,058.00 | 1,066.51 | -1.67 | 1,346.00 | 27,286 | 2.29 | 15,274 | 2.49 | 1.63 | 31 |
| 2 | 10-Jul | 1,066.90 | 1,082.50 | 1,060.50 | 1,076.00 | 1,072.79 | 1.61 | 1,369.00 | 33,278 | 2.79 | 20,421 | 3.34 | 2.19 | 42 |
| 3 | 09-Jul | 1,053.00 | 1,067.50 | 1,046.50 | 1,059.00 | 1,056.77 | 0.57 | 1,347.00 | 15,755 | 1.32 | 7,550 | 1.23 | 0.80 | 15 |
| 4 | 08-Jul | 1,049.00 | 1,067.90 | 1,044.40 | 1,053.00 | 1,054.19 | 0.47 | 1,339.00 | 21,528 | 1.81 | 10,416 | 1.70 | 1.10 | 21 |
| 5 | 07-Jul | 1,055.00 | 1,064.80 | 1,045.30 | 1,048.10 | 1,053.32 | -0.77 | 1,333.74 | 16,027 | 1.34 | 8,206 | 1.34 | 0.86 | 17 |
| 6 | 04-Jul | 1,066.60 | 1,068.50 | 1,050.20 | 1,056.20 | 1,057.85 | -0.14 | 1,344.05 | 17,709 | 1.49 | 9,729 | 1.59 | 1.03 | 20 |
| 7 | 03-Jul | 1,063.00 | 1,075.50 | 1,051.50 | 1,057.70 | 1,064.69 | -0.57 | 1,345.96 | 24,523 | 2.06 | 11,441 | 1.87 | 1.22 | 23 |
| 8 | 02-Jul | 1,076.90 | 1,086.50 | 1,060.00 | 1,063.80 | 1,067.97 | -0.34 | 1,353.72 | 19,420 | 1.63 | 8,580 | 1.40 | 0.92 | 17 |
| 9 | 01-Jul | 1,085.00 | 1,100.30 | 1,060.70 | 1,067.40 | 1,072.69 | -1.35 | 1,358.30 | 30,210 | 2.53 | 18,134 | 2.96 | 1.95 | 37 |
| 10 | 30-Jun | 1,090.60 | 1,114.40 | 1,076.90 | 1,082.00 | 1,093.80 | -0.35 | 1,376.00 | 27,764 | 2.33 | 13,642 | 2.23 | 1.49 | 28 |
| 11 | 27-Jun | 1,091.50 | 1,110.00 | 1,080.80 | 1,085.80 | 1,094.96 | 0.46 | 1,381.72 | 23,425 | 1.97 | 11,462 | 1.87 | 1.26 | 23 |
| 12 | 26-Jun | 1,093.00 | 1,096.80 | 1,076.50 | 1,080.80 | 1,083.14 | -0.43 | 1,375.35 | 11,920 | 1.00 | 6,122 | 1.00 | 0.66 | 12 |
| 13 | 25-Jun | 1,080.90 | 1,091.00 | 1,066.80 | 1,085.50 | 1,081.37 | 1.53 | 1,381.33 | 23,751 | 1.99 | 11,401 | 1.86 | 1.23 | 23 |
| 14 | 24-Jun | 1,070.00 | 1,107.60 | 1,066.00 | 1,069.10 | 1,083.40 | 0.38 | 1,360.47 | 27,756 | 2.33 | 12,920 | 2.11 | 1.40 | 26 |
| 15 | 23-Jun | 1,078.40 | 1,078.40 | 1,058.00 | 1,065.10 | 1,065.60 | -1.26 | 1,355.37 | 29,168 | 2.45 | 13,577 | 2.22 | 1.45 | 28 |
| 16 | 20-Jun | 1,082.60 | 1,098.70 | 1,060.10 | 1,078.70 | 1,078.76 | 0.44 | 1,372.68 | 23,719 | 1.99 | 7,878 | 1.29 | 0.85 | 16 |
| 17 | 19-Jun | 1,102.60 | 1,119.80 | 1,069.00 | 1,074.00 | 1,088.74 | -3.23 | 1,366.00 | 32,730 | 2.75 | 14,934 | 2.44 | 1.63 | 30 |
| 18 | 18-Jun | 1,114.60 | 1,130.00 | 1,106.00 | 1,109.90 | 1,116.24 | -0.17 | 1,412.38 | 34,533 | 2.90 | 14,310 | 2.34 | 1.60 | 29 |
| 19 | 17-Jun | 1,142.00 | 1,159.10 | 1,107.00 | 1,111.80 | 1,133.61 | -2.21 | 1,414.80 | 73,814 | 6.19 | 27,254 | 4.45 | 3.09 | 55 |
| 20 | 16-Jun | 1,055.80 | 1,158.40 | 1,025.70 | 1,136.90 | 1,116.03 | 7.67 | 1,446.74 | 177,783 | 14.91 | 54,051 | 8.83 | 6.03 | 110 |
| 21 | 13-Jun | 1,060.00 | 1,073.90 | 1,046.10 | 1,055.90 | 1,058.49 | -2.11 | 1,343.67 | 29,361 | 2.46 | 14,986 | 2.45 | 1.59 | 30 |
| 22 | 12-Jun | 1,103.00 | 1,124.70 | 1,075.10 | 1,078.70 | 1,102.81 | -1.70 | 1,372.68 | 46,175 | 3.87 | 21,271 | 3.47 | 2.35 | 43 |
| 23 | 11-Jun | 1,105.00 | 1,118.20 | 1,088.00 | 1,097.40 | 1,103.44 | -0.38 | 1,396.48 | 35,279 | 2.96 | 19,796 | 3.23 | 2.18 | 40 |
| 24 | 10-Jun | 1,124.00 | 1,124.00 | 1,098.90 | 1,101.60 | 1,108.42 | -0.70 | 1,401.82 | 22,986 | 1.93 | 13,545 | 2.21 | 1.50 | 28 |
| 25 | 09-Jun | 1,090.00 | 1,130.10 | 1,090.00 | 1,109.40 | 1,116.21 | 1.28 | 1,411.75 | 30,326 | 2.54 | 17,239 | 2.82 | 1.92 | 35 |
| 26 | 06-Jun | 1,100.00 | 1,108.70 | 1,091.30 | 1,095.40 | 1,096.31 | -0.48 | 1,393.93 | 17,882 | 1.50 | 9,753 | 1.59 | 1.07 | 20 |
| 27 | 05-Jun | 1,083.30 | 1,119.40 | 1,080.00 | 1,100.70 | 1,104.68 | 1.61 | 1,400.68 | 20,852 | 1.75 | 10,830 | 1.77 | 1.20 | 22 |
| 28 | 04-Jun | 1,090.00 | 1,099.00 | 1,075.00 | 1,083.30 | 1,085.46 | -1.19 | 1,378.53 | 20,107 | 1.69 | 10,761 | 1.76 | 1.17 | 22 |
| 29 | 03-Jun | 1,089.00 | 1,109.00 | 1,083.30 | 1,096.30 | 1,098.61 | 1.60 | 1,395.08 | 16,650 | 1.40 | 8,917 | 1.46 | 0.98 | 18 |
| 30 | 02-Jun | 1,095.00 | 1,099.00 | 1,063.40 | 1,079.00 | 1,077.43 | -1.04 | 1,373.00 | 27,638 | 2.32 | 15,062 | 2.46 | 1.62 | 31 |
| 31 | 30-May | 1,111.00 | 1,114.10 | 1,085.20 | 1,090.30 | 1,100.21 | -1.54 | 1,387.44 | 22,013 | 1.85 | 12,947 | 2.11 | 1.42 | 26 |
| 32 | 29-May | 1,076.00 | 1,120.00 | 1,076.00 | 1,107.30 | 1,105.83 | 2.37 | 1,409.08 | 32,417 | 2.72 | 16,519 | 2.70 | 1.83 | 34 |
| 33 | 28-May | 1,119.00 | 1,119.80 | 1,072.00 | 1,081.70 | 1,090.68 | -3.16 | 1,376.50 | 41,801 | 3.51 | 23,793 | 3.89 | 2.60 | 48 |
| 34 | 27-May | 1,141.90 | 1,145.30 | 1,111.30 | 1,117.00 | 1,120.36 | -1.69 | 1,421.00 | 24,890 | 2.09 | 12,804 | 2.09 | 1.43 | 26 |
| 35 | 26-May | 1,198.70 | 1,198.70 | 1,127.20 | 1,136.20 | 1,147.82 | -3.68 | 1,445.85 | 65,490 | 5.49 | 33,127 | 5.41 | 3.80 | 67 |
| 36 | 23-May | 1,179.00 | 1,188.00 | 1,160.00 | 1,179.60 | 1,178.39 | 0.49 | 1,501.08 | 39,124 | 3.28 | 24,152 | 3.94 | 2.85 | 49 |
| 37 | 22-May | 1,190.00 | 1,195.10 | 1,165.00 | 1,173.80 | 1,179.27 | -0.46 | 1,493.70 | 22,925 | 1.92 | 11,339 | 1.85 | 1.34 | 23 |
| 38 | 21-May | 1,198.00 | 1,198.70 | 1,176.00 | 1,179.20 | 1,187.85 | -0.84 | 1,500.57 | 21,368 | 1.79 | 12,376 | 2.02 | 1.47 | 25 |
| 39 | 20-May | 1,198.00 | 1,208.80 | 1,171.40 | 1,189.20 | 1,190.77 | 0.55 | 1,513.30 | 34,958 | 2.93 | 20,792 | 3.40 | 2.48 | 42 |
| 40 | 19-May | 1,130.00 | 1,215.00 | 1,120.00 | 1,182.70 | 1,186.56 | 4.32 | 1,505.02 | 68,454 | 5.74 | 34,413 | 5.62 | 4.08 | 71 |
| 41 | 16-May | 1,133.70 | 1,146.50 | 1,120.10 | 1,133.70 | 1,134.88 | 1.00 | 1,442.67 | 20,839 | 1.75 | 10,274 | 1.68 | 1.17 | 21 |
| 42 | 15-May | 1,140.50 | 1,141.90 | 1,101.90 | 1,122.50 | 1,121.40 | -0.96 | 1,428.42 | 24,888 | 2.09 | 11,883 | 1.94 | 1.33 | 24 |
| 43 | 14-May | 1,099.80 | 1,145.00 | 1,078.00 | 1,133.40 | 1,125.90 | 3.34 | 1,442.29 | 32,124 | 2.69 | 13,763 | 2.25 | 1.55 | 28 |
| 44 | 13-May | 1,117.90 | 1,175.00 | 1,089.00 | 1,096.80 | 1,109.74 | -1.51 | 1,395.71 | 30,336 | 2.54 | 13,370 | 2.18 | 1.48 | 28 |
| 45 | 12-May | 1,050.00 | 1,125.00 | 1,022.00 | 1,113.60 | 1,086.20 | 11.12 | 1,417.09 | 40,579 | 3.40 | 20,253 | 3.31 | 2.20 | 42 |
| 46 | 09-May | 990.90 | 1,006.90 | 980.00 | 1,002.20 | 993.82 | -1.60 | 1,275.33 | 21,840 | 1.83 | 10,887 | 1.78 | 1.08 | 22 |
| 47 | 08-May | 1,028.50 | 1,048.50 | 1,010.00 | 1,018.50 | 1,031.90 | 0.51 | 1,296.07 | 16,343 | 1.37 | 8,340 | 1.36 | 0.86 | 17 |
| 48 | 07-May | 992.00 | 1,020.00 | 987.00 | 1,013.30 | 1,003.39 | -0.91 | 1,289.46 | 33,404 | 2.80 | 16,357 | 2.67 | 1.64 | 34 |
| 49 | 06-May | 1,064.00 | 1,079.00 | 1,019.10 | 1,022.60 | 1,038.07 | -3.55 | 1,301.29 | 15,240 | 1.28 | 8,199 | 1.34 | 0.85 | 17 |
| 50 | 05-May | 1,064.90 | 1,074.90 | 1,053.10 | 1,060.20 | 1,064.57 | 0.45 | 1,349.14 | 19,759 | 1.66 | 6,955 | 1.14 | 0.74 | 14 |
| 51 | 02-May | 1,052.00 | 1,099.90 | 1,050.00 | 1,055.40 | 1,076.17 | 0.25 | 1,343.03 | 27,138 | 2.28 | 10,112 | 1.65 | 1.09 | 21 |
| 52 | 30-Apr | 1,072.00 | 1,085.00 | 1,035.20 | 1,052.80 | 1,064.32 | -2.70 | 1,339.72 | 25,580 | 2.15 | 14,059 | 2.30 | 1.50 | 29 |
| 53 | 29-Apr | 1,117.00 | 1,127.10 | 1,078.60 | 1,082.00 | 1,100.77 | -2.65 | 1,376.00 | 19,782 | 1.66 | 9,344 | 1.53 | 1.03 | 19 |
| 54 | 28-Apr | 1,082.50 | 1,143.00 | 1,077.20 | 1,111.40 | 1,115.50 | 1.13 | 1,414.29 | 27,356 | 2.29 | 11,348 | 1.85 | 1.27 | 23 |
| 55 | 25-Apr | 1,164.10 | 1,165.00 | 1,081.20 | 1,099.00 | 1,105.16 | -5.10 | 1,398.00 | 52,565 | 4.41 | 22,861 | 3.73 | 2.53 | 47 |
| 56 | 24-Apr | 1,169.40 | 1,185.00 | 1,155.00 | 1,158.10 | 1,168.44 | -0.57 | 1,473.72 | 23,398 | 1.96 | 11,600 | 1.89 | 1.36 | 24 |
| 57 | 23-Apr | 1,155.00 | 1,212.10 | 1,143.50 | 1,164.70 | 1,175.09 | 1.22 | 1,482.12 | 56,763 | 4.76 | 16,622 | 2.71 | 1.95 | 34 |
| 58 | 22-Apr | 1,185.00 | 1,188.70 | 1,141.10 | 1,150.70 | 1,166.11 | -2.11 | 1,464.30 | 33,728 | 2.83 | 13,815 | 2.26 | 1.61 | 28 |
| 59 | 21-Apr | 1,104.90 | 1,198.80 | 1,096.80 | 1,175.50 | 1,171.61 | 6.39 | 1,495.86 | 86,155 | 7.23 | 26,626 | 4.35 | 3.12 | 55 |
| 60 | 17-Apr | 1,074.00 | 1,129.00 | 1,052.50 | 1,104.90 | 1,100.94 | 2.92 | 1,406.02 | 34,295 | 2.88 | 13,545 | 2.21 | 1.49 | 28 |
| 61 | 16-Apr | 1,065.00 | 1,078.00 | 1,059.50 | 1,073.60 | 1,071.43 | 0.78 | 1,366.19 | 14,477 | 1.21 | 8,297 | 1.36 | 0.89 | 17 |
| 62 | 15-Apr | 1,024.00 | 1,087.10 | 1,019.20 | 1,065.30 | 1,046.55 | 6.14 | 1,355.63 | 23,650 | 1.98 | 11,633 | 1.90 | 1.22 | 24 |
| 63 | 11-Apr | 1,024.95 | 1,024.95 | 995.10 | 1,003.65 | 1,011.10 | 2.71 | 1,277.18 | 26,530 | 2.23 | 13,562 | 2.21 | 1.37 | 28 |
| 64 | 09-Apr | 980.00 | 990.00 | 963.55 | 977.15 | 974.89 | -1.42 | 1,243.46 | 13,659 | 1.15 | 6,385 | 1.04 | 0.62 | 13 |
| 65 | 08-Apr | 999.80 | 999.80 | 959.80 | 991.20 | 981.06 | 3.13 | 1,261.33 | 21,916 | 1.84 | 9,194 | 1.50 | 0.90 | 19 |
| 66 | 07-Apr | 988.00 | 988.00 | 926.90 | 961.15 | 952.34 | -5.98 | 1,223.10 | 51,561 | 4.33 | 22,527 | 3.68 | 2.15 | 46 |
| 67 | 04-Apr | 1,051.10 | 1,061.65 | 1,000.00 | 1,022.30 | 1,021.70 | -3.71 | 1,300.91 | 26,140 | 2.19 | 15,639 | 2.55 | 1.60 | 32 |
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