| 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: 1,009.0; Drift%: -1.31 |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 07-Apr-2025 | SHP: 60.95 / 0.17 / 0.24 / 38.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,109.0 / 995.0 | Week: 1,062.0 / 972.3 | Day: 1,004.0 / 980.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 988.40 | 1,004.00 | 980.00 | 996.00 | 993.63 | 0.89 | 1,267.00 | 15,792 | 1.97 | 7,214 | 1.68 | 0.72 | 15 |
| 2 | 26-Aug | 1,004.00 | 1,004.00 | 985.05 | 987.20 | 991.17 | -1.76 | 1,256.24 | 14,790 | 1.84 | 8,267 | 1.92 | 0.82 | 17 |
| 3 | 25-Aug | 1,004.50 | 1,014.85 | 996.00 | 1,004.85 | 1,005.58 | 0.29 | 1,278.70 | 23,865 | 2.97 | 12,642 | 2.94 | 1.27 | 26 |
| 4 | 22-Aug | 985.00 | 1,014.00 | 985.00 | 1,001.90 | 1,000.19 | 1.56 | 1,274.95 | 30,081 | 3.75 | 10,976 | 2.55 | 1.10 | 22 |
| 5 | 21-Aug | 981.10 | 1,049.00 | 981.10 | 986.55 | 1,014.15 | 1.00 | 1,255.42 | 109,808 | 13.67 | 30,823 | 7.16 | 3.13 | 63 |
| 6 | 20-Aug | 967.00 | 1,001.20 | 967.00 | 976.80 | 979.12 | 0.12 | 1,243.01 | 43,904 | 5.47 | 15,408 | 3.58 | 1.51 | 31 |
| 7 | 19-Aug | 964.00 | 999.00 | 963.05 | 975.60 | 980.93 | 0.75 | 1,241.48 | 25,415 | 3.16 | 8,174 | 1.90 | 0.80 | 17 |
| 8 | 18-Aug | 995.00 | 1,004.00 | 965.00 | 968.35 | 980.80 | -1.62 | 1,232.26 | 31,433 | 3.91 | 16,188 | 3.76 | 1.59 | 33 |
| 9 | 14-Aug | 1,034.10 | 1,034.10 | 980.00 | 984.25 | 997.11 | -5.50 | 1,252.49 | 53,634 | 6.68 | 29,323 | 6.81 | 2.92 | 60 |
| 10 | 13-Aug | 995.40 | 1,062.00 | 993.90 | 1,041.50 | 1,026.44 | 4.79 | 1,325.34 | 33,890 | 4.22 | 18,726 | 4.35 | 1.92 | 38 |
| 11 | 12-Aug | 980.00 | 998.95 | 980.00 | 993.90 | 994.33 | 0.26 | 1,264.77 | 8,726 | 1.09 | 5,495 | 1.28 | 0.55 | 11 |
| 12 | 11-Aug | 991.65 | 997.00 | 972.30 | 991.35 | 983.03 | -0.13 | 1,261.53 | 14,396 | 1.79 | 6,677 | 1.55 | 0.66 | 14 |
| 13 | 08-Aug | 975.50 | 1,017.30 | 975.50 | 992.65 | 999.90 | 0.72 | 1,263.18 | 15,939 | 1.98 | 6,631 | 1.54 | 0.66 | 13 |
| 14 | 07-Aug | 980.00 | 1,000.00 | 966.05 | 985.60 | 979.07 | 0.47 | 1,254.21 | 14,373 | 1.79 | 7,234 | 1.68 | 0.71 | 15 |
| 15 | 06-Aug | 986.00 | 993.95 | 980.00 | 981.00 | 983.09 | -1.54 | 1,248.00 | 12,731 | 1.59 | 7,686 | 1.79 | 0.76 | 16 |
| 16 | 05-Aug | 988.15 | 1,009.25 | 988.15 | 996.35 | 997.85 | -0.15 | 1,267.89 | 9,568 | 1.19 | 5,332 | 1.24 | 0.53 | 11 |
| 17 | 04-Aug | 980.05 | 1,006.50 | 980.05 | 997.80 | 997.25 | 0.65 | 1,269.73 | 8,030 | 1.00 | 4,302 | 1.00 | 0.43 | 9 |
| 18 | 01-Aug | 990.00 | 1,009.00 | 980.00 | 991.40 | 993.69 | -0.82 | 1,261.59 | 19,232 | 2.39 | 10,030 | 2.33 | 1.00 | 20 |
| 19 | 31-Jul | 1,005.00 | 1,020.80 | 995.00 | 999.60 | 1,005.32 | -2.60 | 1,272.02 | 28,985 | 3.61 | 17,854 | 4.15 | 1.79 | 36 |
| 20 | 30-Jul | 1,031.20 | 1,042.70 | 1,018.40 | 1,026.30 | 1,031.01 | -1.47 | 1,306.00 | 13,975 | 1.74 | 7,307 | 1.70 | 0.75 | 15 |
| 21 | 29-Jul | 1,002.00 | 1,054.20 | 997.10 | 1,041.60 | 1,030.17 | 3.31 | 1,325.47 | 19,385 | 2.41 | 9,006 | 2.09 | 0.93 | 18 |
| 22 | 28-Jul | 1,027.00 | 1,041.00 | 1,001.20 | 1,008.20 | 1,023.27 | -1.96 | 1,282.97 | 20,393 | 2.54 | 12,443 | 2.89 | 1.27 | 25 |
| 23 | 25-Jul | 1,040.00 | 1,050.00 | 1,025.00 | 1,028.40 | 1,034.70 | -1.74 | 1,308.67 | 17,303 | 2.15 | 10,197 | 2.37 | 1.06 | 21 |
| 24 | 24-Jul | 1,048.10 | 1,089.00 | 1,040.40 | 1,046.60 | 1,059.50 | 0.87 | 1,331.83 | 52,199 | 6.50 | 20,032 | 4.66 | 2.12 | 41 |
| 25 | 23-Jul | 1,049.80 | 1,049.80 | 1,033.00 | 1,037.60 | 1,038.19 | -0.17 | 1,320.38 | 13,739 | 1.71 | 8,642 | 2.01 | 0.90 | 18 |
| 26 | 22-Jul | 1,035.00 | 1,055.50 | 1,035.00 | 1,039.40 | 1,045.27 | 0.17 | 1,322.67 | 13,821 | 1.72 | 6,977 | 1.62 | 0.73 | 14 |
| 27 | 21-Jul | 1,047.00 | 1,065.00 | 1,035.00 | 1,037.60 | 1,043.89 | -1.02 | 1,320.38 | 28,051 | 3.49 | 12,440 | 2.89 | 1.30 | 25 |
| 28 | 18-Jul | 1,070.30 | 1,070.30 | 1,040.00 | 1,048.30 | 1,050.46 | -1.09 | 1,334.00 | 15,731 | 1.96 | 9,978 | 2.32 | 1.05 | 20 |
| 29 | 17-Jul | 1,057.10 | 1,077.70 | 1,055.00 | 1,059.80 | 1,060.39 | -0.11 | 1,348.63 | 14,798 | 1.84 | 9,305 | 2.16 | 0.99 | 19 |
| 30 | 16-Jul | 1,076.30 | 1,082.40 | 1,050.10 | 1,061.00 | 1,064.46 | -1.23 | 1,350.00 | 20,351 | 2.53 | 11,113 | 2.58 | 1.18 | 23 |
| 31 | 15-Jul | 1,067.00 | 1,095.10 | 1,057.20 | 1,074.20 | 1,077.25 | 1.12 | 1,366.95 | 35,126 | 4.37 | 14,166 | 3.29 | 1.53 | 29 |
| 32 | 14-Jul | 1,068.60 | 1,109.00 | 1,025.20 | 1,062.30 | 1,066.60 | 0.41 | 1,351.81 | 99,783 | 12.42 | 26,488 | 6.16 | 2.83 | 54 |
| 33 | 11-Jul | 1,075.00 | 1,078.00 | 1,055.00 | 1,058.00 | 1,066.51 | -1.67 | 1,346.00 | 27,286 | 3.40 | 15,274 | 3.55 | 1.63 | 31 |
| 34 | 10-Jul | 1,066.90 | 1,082.50 | 1,060.50 | 1,076.00 | 1,072.79 | 1.61 | 1,369.00 | 33,278 | 4.14 | 20,421 | 4.75 | 2.19 | 42 |
| 35 | 09-Jul | 1,053.00 | 1,067.50 | 1,046.50 | 1,059.00 | 1,056.77 | 0.57 | 1,347.00 | 15,755 | 1.96 | 7,550 | 1.75 | 0.80 | 15 |
| 36 | 08-Jul | 1,049.00 | 1,067.90 | 1,044.40 | 1,053.00 | 1,054.19 | 0.47 | 1,339.00 | 21,528 | 2.68 | 10,416 | 2.42 | 1.10 | 21 |
| 37 | 07-Jul | 1,055.00 | 1,064.80 | 1,045.30 | 1,048.10 | 1,053.32 | -0.77 | 1,333.74 | 16,027 | 2.00 | 8,206 | 1.91 | 0.86 | 17 |
| 38 | 04-Jul | 1,066.60 | 1,068.50 | 1,050.20 | 1,056.20 | 1,057.85 | -0.14 | 1,344.05 | 17,709 | 2.21 | 9,729 | 2.26 | 1.03 | 20 |
| 39 | 03-Jul | 1,063.00 | 1,075.50 | 1,051.50 | 1,057.70 | 1,064.69 | -0.57 | 1,345.96 | 24,523 | 3.05 | 11,441 | 2.66 | 1.22 | 23 |
| 40 | 02-Jul | 1,076.90 | 1,086.50 | 1,060.00 | 1,063.80 | 1,067.97 | -0.34 | 1,353.72 | 19,420 | 2.42 | 8,580 | 1.99 | 0.92 | 17 |
| 41 | 01-Jul | 1,085.00 | 1,100.30 | 1,060.70 | 1,067.40 | 1,072.69 | -1.35 | 1,358.30 | 30,210 | 3.76 | 18,134 | 4.21 | 1.95 | 37 |
| 42 | 30-Jun | 1,090.60 | 1,114.40 | 1,076.90 | 1,082.00 | 1,093.80 | -0.35 | 1,376.00 | 27,764 | 3.46 | 13,642 | 3.17 | 1.49 | 28 |
| 43 | 27-Jun | 1,091.50 | 1,110.00 | 1,080.80 | 1,085.80 | 1,094.96 | 0.46 | 1,381.72 | 23,425 | 2.92 | 11,462 | 2.66 | 1.26 | 23 |
| 44 | 26-Jun | 1,093.00 | 1,096.80 | 1,076.50 | 1,080.80 | 1,083.14 | -0.43 | 1,375.35 | 11,920 | 1.48 | 6,122 | 1.42 | 0.66 | 12 |
| 45 | 25-Jun | 1,080.90 | 1,091.00 | 1,066.80 | 1,085.50 | 1,081.37 | 1.53 | 1,381.33 | 23,751 | 2.96 | 11,401 | 2.65 | 1.23 | 23 |
| 46 | 24-Jun | 1,070.00 | 1,107.60 | 1,066.00 | 1,069.10 | 1,083.40 | 0.38 | 1,360.47 | 27,756 | 3.46 | 12,920 | 3.00 | 1.40 | 26 |
| 47 | 23-Jun | 1,078.40 | 1,078.40 | 1,058.00 | 1,065.10 | 1,065.60 | -1.26 | 1,355.37 | 29,168 | 3.63 | 13,577 | 3.16 | 1.45 | 28 |
| 48 | 20-Jun | 1,082.60 | 1,098.70 | 1,060.10 | 1,078.70 | 1,078.76 | 0.44 | 1,372.68 | 23,719 | 2.95 | 7,878 | 1.83 | 0.85 | 16 |
| 49 | 19-Jun | 1,102.60 | 1,119.80 | 1,069.00 | 1,074.00 | 1,088.74 | -3.23 | 1,366.00 | 32,730 | 4.08 | 14,934 | 3.47 | 1.63 | 30 |
| 50 | 18-Jun | 1,114.60 | 1,130.00 | 1,106.00 | 1,109.90 | 1,116.24 | -0.17 | 1,412.38 | 34,533 | 4.30 | 14,310 | 3.33 | 1.60 | 29 |
| 51 | 17-Jun | 1,142.00 | 1,159.10 | 1,107.00 | 1,111.80 | 1,133.61 | -2.21 | 1,414.80 | 73,814 | 9.19 | 27,254 | 6.33 | 3.09 | 55 |
| 52 | 16-Jun | 1,055.80 | 1,158.40 | 1,025.70 | 1,136.90 | 1,116.03 | 7.67 | 1,446.74 | 177,783 | 22.14 | 54,051 | 12.56 | 6.03 | 110 |
| 53 | 13-Jun | 1,060.00 | 1,073.90 | 1,046.10 | 1,055.90 | 1,058.49 | -2.11 | 1,343.67 | 29,361 | 3.66 | 14,986 | 3.48 | 1.59 | 30 |
| 54 | 12-Jun | 1,103.00 | 1,124.70 | 1,075.10 | 1,078.70 | 1,102.81 | -1.70 | 1,372.68 | 46,175 | 5.75 | 21,271 | 4.94 | 2.35 | 43 |
| 55 | 11-Jun | 1,105.00 | 1,118.20 | 1,088.00 | 1,097.40 | 1,103.44 | -0.38 | 1,396.48 | 35,279 | 4.39 | 19,796 | 4.60 | 2.18 | 40 |
| 56 | 10-Jun | 1,124.00 | 1,124.00 | 1,098.90 | 1,101.60 | 1,108.42 | -0.70 | 1,401.82 | 22,986 | 2.86 | 13,545 | 3.15 | 1.50 | 28 |
| 57 | 09-Jun | 1,090.00 | 1,130.10 | 1,090.00 | 1,109.40 | 1,116.21 | 1.28 | 1,411.75 | 30,326 | 3.78 | 17,239 | 4.01 | 1.92 | 35 |
| 58 | 06-Jun | 1,100.00 | 1,108.70 | 1,091.30 | 1,095.40 | 1,096.31 | -0.48 | 1,393.93 | 17,882 | 2.23 | 9,753 | 2.27 | 1.07 | 20 |
| 59 | 05-Jun | 1,083.30 | 1,119.40 | 1,080.00 | 1,100.70 | 1,104.68 | 1.61 | 1,400.68 | 20,852 | 2.60 | 10,830 | 2.52 | 1.20 | 22 |
| 60 | 04-Jun | 1,090.00 | 1,099.00 | 1,075.00 | 1,083.30 | 1,085.46 | -1.19 | 1,378.53 | 20,107 | 2.50 | 10,761 | 2.50 | 1.17 | 22 |
| 61 | 03-Jun | 1,089.00 | 1,109.00 | 1,083.30 | 1,096.30 | 1,098.61 | 1.60 | 1,395.08 | 16,650 | 2.07 | 8,917 | 2.07 | 0.98 | 18 |
| 62 | 02-Jun | 1,095.00 | 1,099.00 | 1,063.40 | 1,079.00 | 1,077.43 | -1.04 | 1,373.00 | 27,638 | 3.44 | 15,062 | 3.50 | 1.62 | 31 |
| 63 | 30-May | 1,111.00 | 1,114.10 | 1,085.20 | 1,090.30 | 1,100.21 | -1.54 | 1,387.44 | 22,013 | 2.74 | 12,947 | 3.01 | 1.42 | 26 |
| 64 | 29-May | 1,076.00 | 1,120.00 | 1,076.00 | 1,107.30 | 1,105.83 | 2.37 | 1,409.08 | 32,417 | 4.04 | 16,519 | 3.84 | 1.83 | 34 |
| 65 | 28-May | 1,119.00 | 1,119.80 | 1,072.00 | 1,081.70 | 1,090.68 | -3.16 | 1,376.50 | 41,801 | 5.20 | 23,793 | 5.53 | 2.60 | 48 |
| 66 | 27-May | 1,141.90 | 1,145.30 | 1,111.30 | 1,117.00 | 1,120.36 | -1.69 | 1,421.00 | 24,890 | 3.10 | 12,804 | 2.98 | 1.43 | 26 |
| 67 | 26-May | 1,198.70 | 1,198.70 | 1,127.20 | 1,136.20 | 1,147.82 | -3.68 | 1,445.85 | 65,490 | 8.15 | 33,127 | 7.70 | 3.80 | 67 |
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