| 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: 752.76 | Low52 Price: 652.3 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 82,811,707 | Low52 Date: 30-Jan-2025 | SHP: 54.4 / 4.23 / 15.98 / 23.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 990.0 / 652.3 | Month: 779.5 / 711.05 | Week: 773.25 / 750.05 | Day: 776.05 / 758.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 755.00 | 757.85 | 747.10 | 750.55 | 751.98 | -0.14 | 6,215.43 | 53,639 | 1.89 | 22,955 | 1.88 | 1.73 | 12 |
| 37 | 22-May | 758.40 | 758.95 | 748.00 | 751.60 | 752.49 | -0.99 | 6,224.13 | 35,300 | 1.25 | 16,617 | 1.36 | 1.25 | 9 |
| 38 | 21-May | 757.20 | 772.60 | 738.90 | 759.15 | 753.51 | 0.88 | 6,286.65 | 104,529 | 3.69 | 47,581 | 3.90 | 3.59 | 24 |
| 39 | 20-May | 767.15 | 774.80 | 749.60 | 752.50 | 760.88 | -1.91 | 6,231.58 | 46,502 | 1.64 | 21,202 | 1.74 | 1.61 | 11 |
| 40 | 19-May | 766.00 | 779.50 | 748.10 | 767.15 | 765.98 | 1.57 | 6,352.90 | 111,792 | 3.95 | 36,522 | 2.99 | 2.80 | 19 |
| 41 | 16-May | 763.30 | 768.20 | 751.55 | 755.30 | 759.50 | -0.47 | 6,254.77 | 61,768 | 2.18 | 22,865 | 1.87 | 1.74 | 12 |
| 42 | 15-May | 750.00 | 768.00 | 745.05 | 758.90 | 758.80 | 1.93 | 6,284.58 | 90,023 | 3.18 | 37,963 | 3.11 | 2.88 | 19 |
| 43 | 14-May | 746.00 | 753.45 | 740.05 | 744.55 | 744.83 | 0.73 | 6,165.75 | 59,669 | 2.11 | 29,294 | 2.40 | 2.18 | 15 |
| 44 | 13-May | 744.00 | 749.00 | 735.00 | 739.15 | 739.88 | 0.72 | 6,121.03 | 87,606 | 3.09 | 45,803 | 3.75 | 3.39 | 23 |
| 45 | 12-May | 749.00 | 755.00 | 730.50 | 733.90 | 738.51 | 2.72 | 6,077.55 | 79,703 | 2.81 | 35,181 | 2.88 | 2.60 | 18 |
| 46 | 09-May | 717.10 | 728.90 | 711.05 | 714.45 | 716.10 | -3.04 | 5,916.48 | 57,303 | 2.02 | 29,424 | 2.41 | 2.11 | 15 |
| 47 | 08-May | 748.90 | 755.00 | 720.35 | 736.85 | 744.18 | -1.23 | 6,101.98 | 58,436 | 2.06 | 26,551 | 2.18 | 1.98 | 14 |
| 48 | 07-May | 738.00 | 756.15 | 733.10 | 746.05 | 744.66 | 0.28 | 6,178.17 | 102,381 | 3.61 | 43,050 | 3.53 | 3.21 | 22 |
| 49 | 06-May | 751.70 | 758.30 | 726.85 | 744.00 | 744.01 | -1.02 | 6,161.00 | 115,670 | 4.08 | 54,719 | 4.48 | 4.07 | 28 |
| 50 | 05-May | 762.80 | 771.95 | 749.10 | 751.70 | 756.23 | -1.18 | 6,224.96 | 69,254 | 2.44 | 28,962 | 2.37 | 2.19 | 15 |
| 51 | 02-May | 765.50 | 773.50 | 755.00 | 760.70 | 761.70 | -1.91 | 6,299.49 | 62,201 | 2.20 | 18,277 | 1.50 | 1.39 | 9 |
| 52 | 30-Apr | 768.45 | 783.90 | 752.35 | 775.50 | 766.34 | 0.27 | 6,422.05 | 107,442 | 3.79 | 45,286 | 3.71 | 3.47 | 23 |
| 53 | 29-Apr | 788.60 | 800.00 | 770.00 | 773.40 | 779.67 | -1.85 | 6,404.66 | 62,870 | 2.22 | 27,978 | 2.29 | 2.18 | 14 |
| 54 | 28-Apr | 796.30 | 807.95 | 785.00 | 788.00 | 790.40 | -2.06 | 6,525.00 | 90,725 | 3.20 | 44,452 | 3.64 | 3.51 | 23 |
| 55 | 25-Apr | 831.00 | 831.00 | 794.00 | 804.55 | 807.05 | -2.80 | 6,662.62 | 70,044 | 2.47 | 27,602 | 2.26 | 2.23 | 14 |
| 56 | 24-Apr | 823.00 | 849.25 | 823.00 | 827.70 | 835.24 | 0.05 | 6,854.32 | 80,835 | 2.85 | 23,952 | 1.96 | 2.00 | 12 |
| 57 | 23-Apr | 860.00 | 865.00 | 822.10 | 827.30 | 836.79 | -3.57 | 6,851.01 | 110,041 | 3.88 | 51,677 | 4.23 | 4.32 | 26 |
| 58 | 22-Apr | 865.15 | 878.85 | 855.10 | 857.95 | 863.76 | -1.41 | 7,104.83 | 96,519 | 3.41 | 30,174 | 2.47 | 2.61 | 15 |
| 59 | 21-Apr | 875.00 | 877.55 | 863.00 | 870.20 | 871.68 | -0.39 | 7,206.27 | 59,915 | 2.12 | 25,440 | 2.08 | 2.22 | 13 |
| 60 | 17-Apr | 867.05 | 882.00 | 867.05 | 873.65 | 875.65 | -0.23 | 7,234.84 | 51,252 | 1.81 | 17,585 | 1.44 | 1.54 | 9 |
| 61 | 16-Apr | 867.00 | 883.95 | 858.70 | 875.65 | 874.41 | 0.89 | 7,251.41 | 84,996 | 3.00 | 26,017 | 2.13 | 2.27 | 13 |
| 62 | 15-Apr | 850.00 | 874.45 | 840.90 | 867.95 | 861.65 | 3.22 | 7,187.64 | 67,357 | 2.38 | 28,912 | 2.37 | 2.49 | 14 |
| 63 | 11-Apr | 815.00 | 846.15 | 802.05 | 840.90 | 827.53 | 5.38 | 6,963.64 | 111,682 | 3.94 | 46,412 | 3.80 | 3.84 | 22 |
| 64 | 09-Apr | 800.00 | 811.95 | 780.00 | 797.95 | 794.28 | -0.48 | 6,607.96 | 95,065 | 3.36 | 33,090 | 2.71 | 2.63 | 16 |
| 65 | 08-Apr | 808.35 | 818.00 | 795.10 | 801.80 | 808.06 | -0.02 | 6,639.84 | 88,574 | 3.13 | 22,785 | 1.87 | 1.84 | 11 |
| 66 | 07-Apr | 690.30 | 815.00 | 690.25 | 802.00 | 781.48 | -1.71 | 6,641.00 | 128,579 | 4.54 | 38,500 | 3.15 | 3.01 | 18 |
| 67 | 04-Apr | 838.00 | 844.85 | 808.70 | 815.95 | 819.14 | -3.90 | 6,757.02 | 119,086 | 4.20 | 41,648 | 3.41 | 3.41 | 20 |
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