| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,024.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: 763.45 | Low52 Price: 652.3 | Barrier: 754.2; Drift%: -3.89 |
| Basic Industry: IT Enabled Services | Total Equity: 82,811,707 | Low52 Date: 30-Jan-2025 | SHP: 54.4 / 4.2 / 16.01 / 23.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 990.0 / 652.3 | Month: 836.55 / 746.4 | Week: 775.0 / 742.0 | Day: 739.95 / 723.55 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 735.90 | 739.95 | 723.55 | 725.95 | 730.25 | -1.04 | 6,011.72 | 41,734 | 1.47 | 16,758 | 1.37 | 1.22 | 9 |
| 2 | 26-Aug | 740.70 | 746.30 | 728.10 | 733.55 | 736.27 | -0.97 | 6,074.65 | 51,027 | 1.80 | 25,535 | 2.09 | 1.88 | 13 |
| 3 | 25-Aug | 747.40 | 754.20 | 738.25 | 740.70 | 743.26 | -1.15 | 6,133.86 | 59,937 | 2.12 | 28,120 | 2.30 | 2.09 | 14 |
| 4 | 22-Aug | 749.50 | 763.50 | 736.00 | 749.35 | 745.03 | -0.04 | 6,205.50 | 171,737 | 6.06 | 86,537 | 7.09 | 6.45 | 44 |
| 5 | 21-Aug | 752.00 | 758.10 | 745.10 | 749.65 | 752.80 | -0.64 | 6,207.98 | 37,070 | 1.31 | 14,812 | 1.21 | 1.12 | 8 |
| 6 | 20-Aug | 763.00 | 767.50 | 750.35 | 754.45 | 758.06 | -1.13 | 6,247.73 | 62,169 | 2.19 | 27,180 | 2.23 | 2.06 | 14 |
| 7 | 19-Aug | 771.00 | 771.05 | 760.00 | 763.05 | 765.39 | 0.20 | 6,318.95 | 32,344 | 1.14 | 14,810 | 1.21 | 1.13 | 8 |
| 8 | 18-Aug | 754.00 | 768.90 | 750.75 | 761.55 | 758.14 | 1.14 | 6,306.53 | 35,951 | 1.27 | 14,181 | 1.16 | 1.08 | 7 |
| 9 | 14-Aug | 751.35 | 759.90 | 742.00 | 753.00 | 749.24 | 0.42 | 6,235.00 | 47,861 | 1.69 | 18,054 | 1.48 | 1.35 | 9 |
| 10 | 13-Aug | 758.50 | 758.65 | 746.00 | 749.85 | 752.29 | -0.64 | 6,209.64 | 33,968 | 1.20 | 16,705 | 1.37 | 1.26 | 8 |
| 11 | 12-Aug | 761.20 | 770.85 | 751.00 | 754.70 | 760.43 | -1.38 | 6,249.80 | 31,492 | 1.11 | 13,042 | 1.07 | 0.99 | 7 |
| 12 | 11-Aug | 757.65 | 775.00 | 757.65 | 765.25 | 766.11 | -0.80 | 6,337.17 | 47,435 | 1.67 | 17,645 | 1.45 | 1.35 | 9 |
| 13 | 08-Aug | 775.00 | 777.00 | 761.20 | 771.40 | 769.07 | 0.07 | 6,388.10 | 73,519 | 2.60 | 27,902 | 2.29 | 2.15 | 14 |
| 14 | 07-Aug | 759.95 | 787.50 | 753.05 | 770.85 | 764.84 | 0.78 | 6,383.54 | 69,402 | 2.45 | 28,615 | 2.34 | 2.19 | 15 |
| 15 | 06-Aug | 791.30 | 795.00 | 753.30 | 764.85 | 772.27 | -3.34 | 6,333.85 | 74,988 | 2.65 | 27,233 | 2.23 | 2.10 | 14 |
| 16 | 05-Aug | 780.45 | 794.20 | 775.15 | 791.30 | 785.20 | 1.39 | 6,552.89 | 46,293 | 1.63 | 19,755 | 1.62 | 1.55 | 10 |
| 17 | 04-Aug | 772.90 | 793.00 | 765.00 | 780.45 | 781.47 | 1.04 | 6,463.04 | 77,087 | 2.72 | 32,326 | 2.65 | 2.53 | 17 |
| 18 | 01-Aug | 769.00 | 779.10 | 763.55 | 772.40 | 772.69 | -0.50 | 6,396.38 | 43,157 | 1.52 | 16,859 | 1.38 | 1.30 | 9 |
| 19 | 31-Jul | 779.00 | 791.60 | 766.55 | 776.30 | 778.87 | -1.29 | 6,428.67 | 66,515 | 2.35 | 21,093 | 1.73 | 1.64 | 11 |
| 20 | 30-Jul | 797.80 | 803.10 | 780.00 | 786.45 | 789.47 | -1.36 | 6,512.73 | 112,188 | 3.96 | 51,486 | 4.22 | 4.06 | 26 |
| 21 | 29-Jul | 791.50 | 811.45 | 791.50 | 797.30 | 801.38 | -1.35 | 6,602.58 | 59,908 | 2.12 | 15,599 | 1.28 | 1.25 | 8 |
| 22 | 28-Jul | 813.00 | 826.30 | 796.50 | 808.20 | 813.78 | -2.19 | 6,692.84 | 97,423 | 3.44 | 31,760 | 2.60 | 2.58 | 16 |
| 23 | 25-Jul | 824.00 | 836.55 | 812.10 | 826.30 | 824.28 | 1.21 | 6,842.73 | 179,702 | 6.34 | 52,972 | 4.34 | 4.37 | 27 |
| 24 | 24-Jul | 833.00 | 835.05 | 811.00 | 816.40 | 823.39 | -1.76 | 6,760.75 | 74,152 | 2.62 | 23,406 | 1.92 | 1.93 | 12 |
| 25 | 23-Jul | 815.00 | 834.95 | 804.85 | 831.00 | 822.72 | 1.66 | 6,881.00 | 96,599 | 3.41 | 43,354 | 3.55 | 3.57 | 22 |
| 26 | 22-Jul | 826.95 | 829.25 | 811.50 | 817.40 | 820.73 | -1.03 | 6,769.03 | 86,708 | 3.06 | 30,492 | 2.50 | 2.50 | 16 |
| 27 | 21-Jul | 805.00 | 831.95 | 798.05 | 825.90 | 815.88 | 2.21 | 6,839.42 | 117,029 | 4.13 | 60,862 | 4.99 | 4.97 | 31 |
| 28 | 18-Jul | 802.00 | 812.80 | 790.85 | 808.05 | 802.98 | 0.32 | 6,691.60 | 72,110 | 2.55 | 27,899 | 2.29 | 2.24 | 14 |
| 29 | 17-Jul | 822.95 | 823.25 | 801.10 | 805.50 | 812.22 | -1.67 | 6,670.48 | 74,617 | 2.63 | 34,394 | 2.82 | 2.79 | 18 |
| 30 | 16-Jul | 801.80 | 824.70 | 792.55 | 819.15 | 811.61 | 2.37 | 6,783.52 | 118,135 | 4.17 | 52,047 | 4.26 | 4.22 | 27 |
| 31 | 15-Jul | 786.05 | 808.45 | 786.05 | 800.20 | 798.94 | 1.19 | 6,626.59 | 131,750 | 4.65 | 50,553 | 4.14 | 4.04 | 26 |
| 32 | 14-Jul | 770.00 | 798.00 | 762.45 | 790.80 | 785.74 | 2.63 | 6,548.75 | 129,163 | 4.56 | 74,238 | 6.08 | 5.83 | 38 |
| 33 | 11-Jul | 770.00 | 776.05 | 758.00 | 770.55 | 768.36 | 0.03 | 6,381.06 | 124,208 | 4.39 | 60,052 | 4.92 | 4.61 | 31 |
| 34 | 10-Jul | 778.00 | 780.75 | 764.10 | 770.35 | 770.79 | -1.02 | 6,379.40 | 101,676 | 3.59 | 26,256 | 2.15 | 2.02 | 13 |
| 35 | 09-Jul | 765.20 | 784.40 | 754.00 | 778.30 | 766.88 | 1.18 | 6,445.24 | 161,755 | 5.71 | 70,709 | 5.79 | 5.42 | 36 |
| 36 | 08-Jul | 772.00 | 774.00 | 760.20 | 769.20 | 766.76 | -0.39 | 6,369.88 | 48,598 | 1.72 | 20,889 | 1.71 | 1.60 | 11 |
| 37 | 07-Jul | 753.40 | 776.00 | 746.40 | 772.25 | 763.70 | 1.95 | 6,395.13 | 132,943 | 4.69 | 61,297 | 5.02 | 4.68 | 31 |
| 38 | 04-Jul | 768.00 | 768.00 | 755.00 | 757.45 | 758.77 | -0.80 | 6,272.57 | 28,324 | 1.00 | 12,206 | 1.00 | 0.93 | 6 |
| 39 | 03-Jul | 770.00 | 770.00 | 750.05 | 763.55 | 761.46 | 0.91 | 6,323.09 | 40,139 | 1.42 | 14,326 | 1.17 | 1.09 | 7 |
| 40 | 02-Jul | 765.30 | 767.95 | 752.50 | 756.70 | 759.54 | -1.63 | 6,266.36 | 45,958 | 1.62 | 15,871 | 1.30 | 1.21 | 8 |
| 41 | 01-Jul | 772.00 | 773.25 | 761.65 | 769.25 | 768.33 | 0.18 | 6,370.29 | 46,795 | 1.65 | 21,747 | 1.78 | 1.67 | 11 |
| 42 | 30-Jun | 764.90 | 772.00 | 751.15 | 767.85 | 764.77 | 1.82 | 6,358.70 | 103,857 | 3.67 | 46,042 | 3.77 | 3.52 | 24 |
| 43 | 27-Jun | 765.40 | 772.00 | 750.00 | 754.15 | 760.45 | -1.10 | 6,245.24 | 45,729 | 1.61 | 16,193 | 1.33 | 1.23 | 8 |
| 44 | 26-Jun | 770.20 | 776.25 | 756.00 | 762.55 | 765.49 | -0.99 | 6,314.81 | 73,033 | 2.58 | 24,145 | 1.98 | 1.85 | 12 |
| 45 | 25-Jun | 748.00 | 773.00 | 740.50 | 770.20 | 759.67 | 3.67 | 6,378.16 | 128,017 | 4.52 | 63,131 | 5.17 | 4.80 | 32 |
| 46 | 24-Jun | 727.80 | 753.00 | 713.35 | 742.95 | 735.01 | 3.79 | 6,152.50 | 105,387 | 3.72 | 56,820 | 4.65 | 4.18 | 29 |
| 47 | 23-Jun | 725.00 | 727.70 | 707.30 | 715.85 | 719.40 | -1.21 | 5,928.08 | 66,287 | 2.34 | 28,917 | 2.37 | 2.08 | 15 |
| 48 | 20-Jun | 732.80 | 732.80 | 722.85 | 724.65 | 726.69 | -0.32 | 6,000.95 | 45,711 | 1.61 | 17,764 | 1.46 | 1.29 | 9 |
| 49 | 19-Jun | 737.30 | 742.70 | 722.00 | 727.00 | 732.98 | -1.40 | 6,020.00 | 44,360 | 1.57 | 16,720 | 1.37 | 1.23 | 9 |
| 50 | 18-Jun | 736.10 | 747.20 | 735.00 | 737.30 | 739.31 | -1.20 | 6,105.71 | 54,198 | 1.91 | 19,088 | 1.56 | 1.41 | 10 |
| 51 | 17-Jun | 744.00 | 747.50 | 732.00 | 746.25 | 741.32 | 1.02 | 6,179.82 | 81,147 | 2.86 | 39,728 | 3.25 | 2.95 | 20 |
| 52 | 16-Jun | 748.95 | 748.95 | 734.80 | 738.75 | 738.14 | -1.44 | 6,117.71 | 59,198 | 2.09 | 28,438 | 2.33 | 2.10 | 15 |
| 53 | 13-Jun | 730.00 | 751.70 | 724.50 | 749.55 | 740.09 | 1.52 | 6,207.15 | 88,155 | 3.11 | 37,398 | 3.06 | 2.77 | 19 |
| 54 | 12-Jun | 757.30 | 757.30 | 735.00 | 738.30 | 741.38 | -1.54 | 6,113.99 | 72,601 | 2.56 | 41,442 | 3.39 | 3.07 | 21 |
| 55 | 11-Jun | 762.90 | 765.95 | 747.10 | 749.85 | 753.22 | -1.35 | 6,209.64 | 69,480 | 2.45 | 31,911 | 2.61 | 2.40 | 16 |
| 56 | 10-Jun | 748.70 | 764.30 | 741.00 | 760.15 | 754.52 | 2.36 | 6,294.93 | 118,862 | 4.20 | 51,776 | 4.24 | 3.91 | 26 |
| 57 | 09-Jun | 743.00 | 748.00 | 737.70 | 742.65 | 741.40 | 0.01 | 6,150.01 | 116,262 | 4.10 | 59,351 | 4.86 | 4.40 | 30 |
| 58 | 06-Jun | 750.55 | 761.30 | 740.05 | 742.60 | 744.37 | -1.05 | 6,149.60 | 90,962 | 3.21 | 56,910 | 4.66 | 4.24 | 29 |
| 59 | 05-Jun | 760.00 | 762.50 | 748.10 | 750.50 | 753.56 | -0.81 | 6,215.02 | 53,145 | 1.88 | 28,793 | 2.36 | 2.17 | 15 |
| 60 | 04-Jun | 760.70 | 765.00 | 754.00 | 756.60 | 758.38 | -0.14 | 6,265.53 | 45,051 | 1.59 | 14,326 | 1.17 | 1.09 | 7 |
| 61 | 03-Jun | 775.55 | 778.85 | 754.10 | 757.65 | 765.30 | -2.30 | 6,274.23 | 48,256 | 1.70 | 26,484 | 2.17 | 2.03 | 14 |
| 62 | 02-Jun | 775.70 | 793.10 | 765.40 | 775.45 | 782.69 | -0.03 | 6,421.63 | 132,184 | 4.67 | 39,652 | 3.25 | 3.10 | 20 |
| 63 | 30-May | 745.85 | 778.00 | 739.00 | 775.70 | 766.81 | 4.00 | 6,423.70 | 284,340 | 10.04 | 76,560 | 6.27 | 5.87 | 39 |
| 64 | 29-May | 763.60 | 766.00 | 742.15 | 745.85 | 750.68 | -1.56 | 6,176.51 | 83,188 | 2.94 | 34,149 | 2.80 | 2.56 | 17 |
| 65 | 28-May | 747.50 | 760.50 | 736.50 | 757.65 | 749.50 | 2.27 | 6,274.23 | 73,073 | 2.58 | 36,283 | 2.97 | 2.72 | 19 |
| 66 | 27-May | 744.25 | 749.00 | 737.65 | 740.85 | 743.22 | 0.06 | 6,135.11 | 35,581 | 1.26 | 16,491 | 1.35 | 1.23 | 8 |
| 67 | 26-May | 750.55 | 763.50 | 733.80 | 740.40 | 743.63 | -1.35 | 6,131.38 | 118,843 | 4.20 | 57,330 | 4.70 | 4.26 | 29 |
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