| Macro-sector: Information Technology | Band: 5 | High52 Price: 5,050.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 1,710.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 20,100,889 | Low52 Date: 12-Mar-2025 | SHP: 40.31 / 2.48 / 4.07 / 52.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 4,405.0 / 1,710.05 | Month: 3,570.0 / 2,230.0 | Week: 3,341.0 / 3,058.5 | Day: 2,946.9 / 2,732.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,894.00 | 2,946.90 | 2,732.30 | 2,915.50 | 2,847.64 | -0.31 | 5,860.41 | 330,298 | 23.12 | 140,770 | 20.24 | 40.09 | 133 |
| 2 | 11-Nov | 3,048.70 | 3,078.10 | 2,771.60 | 2,924.60 | 2,966.67 | -4.07 | 5,878.71 | 276,383 | 19.35 | 97,725 | 14.05 | 28.99 | 92 |
| 3 | 10-Nov | 3,070.00 | 3,120.40 | 2,975.60 | 3,048.70 | 3,032.31 | -0.93 | 6,128.16 | 72,690 | 5.09 | 37,568 | 5.40 | 11.39 | 35 |
| 4 | 07-Nov | 3,000.00 | 3,113.50 | 2,933.90 | 3,077.20 | 3,016.56 | 0.96 | 6,185.45 | 92,269 | 6.46 | 38,877 | 5.59 | 11.73 | 37 |
| 5 | 06-Nov | 3,110.00 | 3,110.00 | 2,942.40 | 3,047.90 | 3,006.34 | -2.10 | 6,126.55 | 101,280 | 7.09 | 49,288 | 7.09 | 14.82 | 46 |
| 6 | 04-Nov | 3,030.00 | 3,130.00 | 3,026.30 | 3,113.30 | 3,080.06 | 2.13 | 6,258.01 | 55,655 | 3.90 | 28,457 | 4.09 | 8.76 | 27 |
| 7 | 03-Nov | 3,100.00 | 3,124.80 | 3,040.00 | 3,048.30 | 3,067.33 | -1.43 | 6,127.35 | 39,410 | 2.76 | 19,763 | 2.84 | 6.06 | 19 |
| 8 | 31-Oct | 3,119.90 | 3,164.20 | 3,078.00 | 3,092.60 | 3,115.15 | -0.81 | 6,216.40 | 38,734 | 2.71 | 16,430 | 2.36 | 5.12 | 15 |
| 9 | 30-Oct | 3,090.80 | 3,135.00 | 3,071.00 | 3,117.90 | 3,113.53 | 0.88 | 6,267.26 | 43,842 | 3.07 | 18,927 | 2.72 | 5.89 | 18 |
| 10 | 29-Oct | 3,150.00 | 3,151.00 | 3,081.00 | 3,090.80 | 3,111.94 | -0.91 | 6,212.78 | 49,590 | 3.47 | 22,956 | 3.30 | 7.14 | 22 |
| 11 | 28-Oct | 3,191.60 | 3,205.10 | 3,110.00 | 3,119.30 | 3,145.62 | -1.78 | 6,270.07 | 65,002 | 4.55 | 35,226 | 5.07 | 11.08 | 33 |
| 12 | 27-Oct | 3,100.00 | 3,341.00 | 3,058.50 | 3,175.80 | 3,218.68 | 3.51 | 6,383.64 | 174,963 | 12.25 | 75,086 | 10.80 | 24.17 | 71 |
| 13 | 24-Oct | 3,215.00 | 3,228.20 | 3,010.00 | 3,068.20 | 3,120.54 | -4.34 | 6,167.35 | 74,004 | 5.18 | 38,356 | 5.52 | 11.97 | 36 |
| 14 | 23-Oct | 3,224.00 | 3,229.00 | 3,131.80 | 3,207.40 | 3,190.91 | 0.27 | 6,447.16 | 79,088 | 5.54 | 42,629 | 6.13 | 13.60 | 40 |
| 15 | 21-Oct | 3,190.00 | 3,249.90 | 3,180.00 | 3,198.70 | 3,210.76 | 0.56 | 6,429.67 | 14,283 | 1.00 | 6,953 | 1.00 | 2.23 | 7 |
| 16 | 20-Oct | 3,298.90 | 3,317.90 | 3,163.70 | 3,181.00 | 3,239.80 | -1.86 | 6,394.00 | 67,056 | 4.69 | 26,938 | 3.87 | 8.73 | 25 |
| 17 | 17-Oct | 3,230.00 | 3,320.90 | 3,132.00 | 3,241.30 | 3,223.23 | 0.99 | 6,515.30 | 152,721 | 10.69 | 65,797 | 9.46 | 21.21 | 62 |
| 18 | 16-Oct | 3,200.00 | 3,240.00 | 3,121.00 | 3,209.50 | 3,180.81 | 0.24 | 6,451.38 | 106,163 | 7.43 | 45,613 | 6.56 | 14.51 | 43 |
| 19 | 15-Oct | 3,197.20 | 3,295.00 | 3,142.10 | 3,201.70 | 3,204.76 | 0.14 | 6,435.70 | 129,274 | 9.05 | 47,160 | 6.78 | 15.11 | 44 |
| 20 | 14-Oct | 3,320.10 | 3,345.00 | 3,169.80 | 3,197.20 | 3,257.57 | -3.13 | 6,426.66 | 140,930 | 9.87 | 55,454 | 7.97 | 18.06 | 52 |
| 21 | 13-Oct | 3,340.00 | 3,365.00 | 3,231.20 | 3,300.40 | 3,294.57 | -3.15 | 6,634.10 | 163,423 | 11.44 | 71,816 | 10.33 | 23.66 | 68 |
| 22 | 10-Oct | 3,465.00 | 3,513.20 | 3,367.20 | 3,407.80 | 3,429.26 | -1.67 | 6,849.98 | 111,052 | 7.77 | 39,748 | 5.72 | 13.63 | 37 |
| 23 | 09-Oct | 3,760.00 | 3,760.00 | 3,426.00 | 3,465.60 | 3,513.70 | -7.01 | 6,966.16 | 219,701 | 15.38 | 96,634 | 13.90 | 33.95 | 91 |
| 24 | 08-Oct | 3,720.00 | 3,819.80 | 3,630.00 | 3,726.90 | 3,734.02 | -0.44 | 7,491.40 | 130,039 | 9.10 | 49,115 | 7.06 | 18.34 | 46 |
| 25 | 07-Oct | 3,894.70 | 3,894.70 | 3,639.00 | 3,743.50 | 3,753.57 | 0.92 | 7,524.77 | 344,233 | 24.10 | 131,499 | 18.91 | 49.36 | 124 |
| 26 | 06-Oct | 3,614.70 | 3,709.30 | 3,590.00 | 3,709.30 | 3,682.08 | 5.00 | 7,456.02 | 75,231 | 5.27 | 43,683 | 6.28 | 16.08 | 41 |
| 27 | 03-Oct | 3,450.00 | 3,532.70 | 3,410.30 | 3,532.70 | 3,520.19 | 5.00 | 7,101.04 | 98,922 | 6.93 | 45,120 | 6.49 | 15.88 | 42 |
| 28 | 01-Oct | 3,230.00 | 3,364.50 | 3,201.00 | 3,364.50 | 3,314.36 | 5.00 | 6,762.94 | 100,433 | 7.03 | 47,408 | 6.82 | 15.71 | 45 |
| 29 | 30-Sep | 3,289.10 | 3,351.20 | 3,171.00 | 3,204.30 | 3,244.43 | -3.06 | 6,440.93 | 116,753 | 8.17 | 42,871 | 6.16 | 13.91 | 40 |
| 30 | 29-Sep | 3,496.80 | 3,570.00 | 3,278.30 | 3,305.60 | 3,387.34 | -4.21 | 6,644.55 | 252,587 | 17.68 | 85,859 | 12.35 | 29.08 | 81 |
| 31 | 26-Sep | 3,340.00 | 3,486.30 | 3,250.10 | 3,450.80 | 3,422.52 | 3.93 | 6,936.41 | 276,623 | 19.37 | 106,241 | 15.28 | 36.36 | 101 |
| 32 | 25-Sep | 3,309.00 | 3,379.50 | 3,204.00 | 3,320.30 | 3,313.50 | 3.16 | 6,674.10 | 123,230 | 8.63 | 45,759 | 6.58 | 15.16 | 43 |
| 33 | 24-Sep | 3,428.30 | 3,468.90 | 3,183.80 | 3,218.60 | 3,302.77 | -3.96 | 6,469.67 | 221,986 | 15.54 | 89,950 | 12.94 | 29.71 | 85 |
| 34 | 23-Sep | 3,239.90 | 3,351.30 | 3,230.00 | 3,351.30 | 3,332.95 | 5.00 | 6,736.41 | 190,016 | 13.30 | 81,790 | 11.76 | 27.26 | 77 |
| 35 | 22-Sep | 3,050.00 | 3,191.80 | 3,036.00 | 3,191.80 | 3,160.41 | 5.00 | 6,415.80 | 57,761 | 4.04 | 40,605 | 5.84 | 12.83 | 38 |
| 36 | 19-Sep | 2,980.00 | 3,075.00 | 2,953.90 | 3,039.90 | 3,030.80 | 2.82 | 6,110.47 | 91,080 | 6.38 | 38,664 | 5.56 | 11.72 | 37 |
| 37 | 18-Sep | 3,000.00 | 3,024.00 | 2,932.60 | 2,956.40 | 2,983.24 | -0.77 | 5,942.63 | 55,974 | 3.92 | 24,622 | 3.54 | 7.35 | 23 |
| 38 | 17-Sep | 3,060.00 | 3,144.80 | 2,955.60 | 2,979.30 | 3,038.86 | -1.23 | 5,988.66 | 84,424 | 5.91 | 33,187 | 4.77 | 10.09 | 31 |
| 39 | 16-Sep | 3,050.00 | 3,099.80 | 3,000.00 | 3,016.50 | 3,040.47 | 0.07 | 6,063.43 | 58,540 | 4.10 | 23,719 | 3.41 | 7.21 | 22 |
| 40 | 15-Sep | 3,036.20 | 3,200.10 | 2,976.10 | 3,014.40 | 3,057.64 | -2.26 | 6,059.21 | 150,056 | 10.51 | 77,094 | 11.09 | 23.57 | 73 |
| 41 | 12-Sep | 3,231.00 | 3,255.10 | 3,084.10 | 3,084.10 | 3,144.05 | -5.00 | 6,199.32 | 104,991 | 7.35 | 61,933 | 8.91 | 19.47 | 59 |
| 42 | 11-Sep | 3,300.00 | 3,428.20 | 3,184.00 | 3,246.40 | 3,321.56 | -0.57 | 6,525.55 | 320,583 | 22.44 | 107,918 | 15.52 | 35.85 | 102 |
| 43 | 10-Sep | 3,120.00 | 3,265.00 | 3,120.00 | 3,265.00 | 3,216.93 | 5.00 | 6,562.00 | 125,642 | 8.80 | 57,813 | 8.31 | 18.60 | 55 |
| 44 | 09-Sep | 2,989.80 | 3,109.60 | 2,907.30 | 3,109.60 | 3,080.33 | 5.00 | 6,250.57 | 177,169 | 12.40 | 80,048 | 11.51 | 24.66 | 76 |
| 45 | 08-Sep | 2,944.00 | 2,999.00 | 2,904.10 | 2,961.60 | 2,954.09 | 2.12 | 5,953.08 | 85,073 | 5.96 | 40,832 | 5.87 | 12.06 | 39 |
| 46 | 05-Sep | 2,825.00 | 2,964.70 | 2,758.70 | 2,900.00 | 2,871.22 | 1.13 | 5,829.00 | 201,614 | 14.11 | 69,921 | 10.05 | 20.08 | 66 |
| 47 | 04-Sep | 2,799.30 | 2,893.70 | 2,643.40 | 2,867.70 | 2,794.34 | 8.49 | 5,764.33 | 438,965 | 30.73 | 152,883 | 21.98 | 42.72 | 145 |
| 48 | 03-Sep | 2,550.00 | 2,643.40 | 2,481.10 | 2,643.40 | 2,608.33 | 10.00 | 5,313.47 | 303,681 | 21.26 | 104,198 | 14.98 | 27.18 | 99 |
| 49 | 02-Sep | 2,295.00 | 2,466.00 | 2,255.50 | 2,403.10 | 2,368.40 | 5.86 | 4,830.44 | 93,427 | 6.54 | 45,360 | 6.52 | 10.74 | 43 |
| 50 | 01-Sep | 2,280.00 | 2,319.10 | 2,230.00 | 2,270.00 | 2,267.61 | -1.09 | 4,562.00 | 60,811 | 4.26 | 32,809 | 4.72 | 7.44 | 31 |
| 51 | 29-Aug | 2,380.00 | 2,380.00 | 2,284.20 | 2,295.10 | 2,310.80 | -2.45 | 4,613.36 | 59,806 | 4.19 | 39,300 | 5.65 | 9.08 | 37 |
| 52 | 28-Aug | 2,474.70 | 2,474.70 | 2,295.00 | 2,352.80 | 2,392.31 | -0.33 | 4,729.34 | 108,389 | 7.59 | 52,697 | 7.58 | 12.61 | 50 |
| 53 | 26-Aug | 2,394.90 | 2,394.90 | 2,265.20 | 2,360.60 | 2,315.89 | -0.08 | 4,745.02 | 46,951 | 3.29 | 23,349 | 3.36 | 5.41 | 22 |
| 54 | 25-Aug | 2,355.00 | 2,404.90 | 2,337.80 | 2,362.60 | 2,372.49 | 0.80 | 4,749.04 | 41,431 | 2.90 | 21,350 | 3.07 | 5.07 | 20 |
| 55 | 22-Aug | 2,305.00 | 2,360.00 | 2,290.00 | 2,343.80 | 2,321.96 | 0.54 | 4,711.25 | 39,861 | 2.79 | 20,317 | 2.92 | 4.72 | 19 |
| 56 | 21-Aug | 2,300.00 | 2,429.80 | 2,268.00 | 2,331.10 | 2,369.96 | 1.10 | 4,685.72 | 75,163 | 5.26 | 39,044 | 5.61 | 9.25 | 37 |
| 57 | 20-Aug | 2,180.00 | 2,364.00 | 2,135.00 | 2,305.70 | 2,247.10 | 6.75 | 4,634.66 | 85,579 | 5.99 | 40,423 | 5.81 | 9.08 | 38 |
| 58 | 19-Aug | 2,137.20 | 2,194.60 | 2,081.50 | 2,160.00 | 2,143.80 | 2.66 | 4,341.00 | 37,923 | 2.65 | 19,528 | 2.81 | 4.19 | 19 |
| 59 | 18-Aug | 2,100.00 | 2,148.80 | 2,070.00 | 2,104.00 | 2,117.31 | 1.96 | 4,229.00 | 38,436 | 2.69 | 18,954 | 2.73 | 4.01 | 18 |
| 60 | 14-Aug | 2,095.00 | 2,095.00 | 2,041.80 | 2,063.60 | 2,065.43 | -0.83 | 4,148.02 | 30,693 | 2.15 | 17,881 | 2.57 | 3.69 | 17 |
| 61 | 13-Aug | 2,095.00 | 2,099.00 | 2,061.00 | 2,080.80 | 2,082.57 | 0.31 | 4,182.59 | 28,506 | 2.00 | 18,022 | 2.59 | 3.75 | 17 |
| 62 | 12-Aug | 2,068.00 | 2,100.20 | 2,014.30 | 2,074.30 | 2,060.20 | 2.23 | 4,169.53 | 34,481 | 2.41 | 18,313 | 2.63 | 3.77 | 17 |
| 63 | 11-Aug | 2,027.00 | 2,069.90 | 1,990.00 | 2,029.10 | 2,031.03 | 0.10 | 4,078.67 | 33,704 | 2.36 | 15,238 | 2.19 | 3.09 | 16 |
| 64 | 08-Aug | 2,084.00 | 2,099.90 | 2,012.00 | 2,027.00 | 2,056.43 | -2.78 | 4,074.00 | 26,806 | 1.88 | 14,348 | 2.06 | 2.95 | 15 |
| 65 | 07-Aug | 2,045.00 | 2,122.50 | 2,015.00 | 2,085.00 | 2,050.89 | 0.50 | 4,191.00 | 52,214 | 3.66 | 27,246 | 3.92 | 5.59 | 28 |
| 66 | 06-Aug | 2,108.00 | 2,147.90 | 2,050.00 | 2,074.60 | 2,085.02 | -2.92 | 4,170.13 | 40,365 | 2.83 | 21,986 | 3.16 | 4.58 | 23 |
| 67 | 05-Aug | 2,180.00 | 2,200.00 | 2,115.10 | 2,137.10 | 2,151.92 | -1.46 | 4,295.76 | 37,422 | 2.62 | 21,466 | 3.09 | 4.62 | 22 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL