| Macro-sector: Information Technology | Band: 5 | High52 Price: 284.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 142.0 | Barrier: 210.05; Drift%: 16.06 |
| Basic Industry: IT Enabled Services | Total Equity: 8,847,600 | Low52 Date: 08-Oct-2024 | SHP: 73.58 / 0.05 / 2.07 / 24.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 270.0 / 206.15 | Month: 265.5 / 212.0 | Week: 249.0 / 192.0 | Day: 262.1 / 248.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 262.10 | 262.10 | 248.00 | 250.25 | 255.16 | -4.63 | 221.41 | 5,400 | 8.99 | 4,200 | 6.99 | 0.11 | 20 |
| 2 | 26-Aug | 250.00 | 284.00 | 245.00 | 262.40 | 270.10 | 6.23 | 232.16 | 63,600 | 105.82 | 18,000 | 29.95 | 0.49 | 84 |
| 3 | 25-Aug | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.10 | 218.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 4 | 22-Aug | 251.95 | 252.00 | 247.05 | 247.25 | 248.87 | 1.33 | 218.76 | 6,600 | 10.98 | 4,200 | 6.99 | 0.10 | 20 |
| 5 | 21-Aug | 245.00 | 245.00 | 244.00 | 244.00 | 244.25 | 0.83 | 215.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.06 | 11 |
| 6 | 20-Aug | 253.00 | 253.00 | 240.00 | 242.00 | 242.73 | -4.40 | 214.00 | 6,600 | 10.98 | 4,800 | 7.99 | 0.12 | 22 |
| 7 | 19-Aug | 249.95 | 260.00 | 249.00 | 253.15 | 254.73 | 6.14 | 223.98 | 31,800 | 52.91 | 22,800 | 37.94 | 0.58 | 106 |
| 8 | 18-Aug | 225.05 | 240.05 | 225.05 | 238.50 | 236.06 | 4.38 | 211.02 | 9,600 | 15.97 | 6,600 | 10.98 | 0.16 | 31 |
| 9 | 14-Aug | 221.05 | 233.00 | 216.35 | 228.50 | 221.71 | 1.26 | 202.17 | 114,600 | 190.68 | 85,800 | 142.76 | 1.90 | 399 |
| 10 | 13-Aug | 235.00 | 249.00 | 217.00 | 225.65 | 224.68 | -0.97 | 199.65 | 145,200 | 241.60 | 96,000 | 159.73 | 2.16 | 447 |
| 11 | 12-Aug | 192.00 | 230.00 | 192.00 | 227.85 | 210.99 | 8.14 | 201.59 | 121,800 | 202.66 | 108,600 | 180.70 | 2.29 | 505 |
| 12 | 08-Aug | 218.00 | 223.90 | 210.00 | 210.70 | 214.67 | -3.35 | 186.42 | 7,200 | 11.98 | 4,200 | 6.99 | 0.09 | 20 |
| 13 | 07-Aug | 216.00 | 218.95 | 214.25 | 218.00 | 216.92 | 0.46 | 192.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.10 | 23 |
| 14 | 06-Aug | 218.00 | 218.00 | 212.00 | 217.00 | 214.83 | 3.33 | 191.00 | 3,600 | 5.99 | 1,800 | 3.00 | 0.04 | 9 |
| 15 | 05-Aug | 210.05 | 210.05 | 210.00 | 210.00 | 210.03 | -2.26 | 185.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 9 |
| 16 | 04-Aug | 215.05 | 216.50 | 212.00 | 214.85 | 213.92 | -0.09 | 190.09 | 18,600 | 30.95 | 16,200 | 26.96 | 0.35 | 77 |
| 17 | 01-Aug | 221.05 | 222.00 | 215.05 | 215.05 | 220.51 | -3.57 | 190.27 | 4,800 | 7.99 | 4,800 | 7.99 | 0.11 | 23 |
| 18 | 31-Jul | 212.00 | 230.00 | 212.00 | 223.00 | 225.33 | -3.02 | 197.00 | 5,400 | 8.99 | 2,400 | 3.99 | 0.05 | 11 |
| 19 | 29-Jul | 216.00 | 229.95 | 216.00 | 229.95 | 223.21 | 0.86 | 203.45 | 8,400 | 13.98 | 4,800 | 7.99 | 0.11 | 23 |
| 20 | 28-Jul | 220.80 | 230.00 | 218.00 | 228.00 | 224.08 | 6.05 | 201.00 | 12,600 | 20.97 | 9,600 | 15.97 | 0.22 | 46 |
| 21 | 25-Jul | 221.95 | 222.95 | 215.00 | 215.00 | 218.55 | -2.71 | 190.00 | 8,400 | 13.98 | 6,600 | 10.98 | 0.14 | 31 |
| 22 | 24-Jul | 240.10 | 240.10 | 220.90 | 221.00 | 223.71 | -9.94 | 195.00 | 50,400 | 83.86 | 31,200 | 51.91 | 0.70 | 149 |
| 23 | 23-Jul | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -1.60 | 217.12 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 24 | 21-Jul | 250.05 | 250.05 | 249.00 | 249.40 | 249.70 | -5.33 | 220.66 | 4,800 | 7.99 | 2,400 | 3.99 | 0.06 | 11 |
| 25 | 18-Jul | 255.00 | 265.50 | 245.20 | 263.45 | 261.34 | 4.05 | 233.09 | 15,000 | 24.96 | 9,000 | 14.98 | 0.24 | 43 |
| 26 | 17-Jul | 240.00 | 264.95 | 240.00 | 253.20 | 253.39 | 2.66 | 224.02 | 18,600 | 30.95 | 8,400 | 13.98 | 0.21 | 40 |
| 27 | 16-Jul | 234.95 | 247.50 | 234.95 | 246.65 | 245.91 | 9.62 | 218.23 | 57,600 | 95.84 | 25,800 | 42.93 | 0.63 | 123 |
| 28 | 14-Jul | 223.00 | 225.00 | 223.00 | 225.00 | 224.00 | -0.22 | 199.00 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 3 |
| 29 | 11-Jul | 221.40 | 230.00 | 220.45 | 225.50 | 223.68 | 1.85 | 199.51 | 12,600 | 20.97 | 8,400 | 13.98 | 0.19 | 40 |
| 30 | 10-Jul | 214.00 | 221.95 | 214.00 | 221.40 | 219.16 | -0.45 | 195.89 | 3,600 | 5.99 | 2,400 | 3.99 | 0.05 | 11 |
| 31 | 09-Jul | 223.30 | 226.50 | 221.00 | 222.40 | 223.37 | -3.72 | 196.77 | 12,600 | 20.97 | 10,800 | 17.97 | 0.24 | 51 |
| 32 | 08-Jul | 230.30 | 231.00 | 230.30 | 231.00 | 230.65 | -1.07 | 204.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 33 | 07-Jul | 231.00 | 233.50 | 231.00 | 233.50 | 232.25 | 3.78 | 206.59 | 1,200 | 2.00 | 600 | 1.00 | 0.01 | 3 |
| 34 | 04-Jul | 239.90 | 239.90 | 225.00 | 225.00 | 230.18 | -4.52 | 199.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.07 | 14 |
| 35 | 03-Jul | 243.50 | 243.95 | 230.00 | 235.65 | 235.63 | -3.80 | 208.49 | 12,000 | 19.97 | 7,800 | 12.98 | 0.18 | 37 |
| 36 | 02-Jul | 230.05 | 244.95 | 230.05 | 244.95 | 235.83 | -0.83 | 216.72 | 3,600 | 5.99 | 2,400 | 3.99 | 0.06 | 11 |
| 37 | 27-Jun | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.84 | 218.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 38 | 26-Jun | 225.00 | 244.95 | 225.00 | 244.95 | 238.30 | 5.13 | 216.72 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 6 |
| 39 | 25-Jun | 232.95 | 233.00 | 232.95 | 233.00 | 232.97 | 0.24 | 206.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.06 | 11 |
| 40 | 24-Jun | 231.05 | 234.95 | 230.00 | 232.45 | 231.15 | 1.04 | 205.66 | 4,200 | 6.99 | 3,600 | 5.99 | 0.08 | 17 |
| 41 | 23-Jun | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | -2.93 | 203.54 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 42 | 19-Jun | 240.00 | 244.95 | 237.00 | 237.00 | 240.33 | -6.69 | 209.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.06 | 11 |
| 43 | 18-Jun | 254.00 | 254.35 | 252.95 | 254.00 | 253.66 | -0.14 | 224.00 | 3,000 | 4.99 | 1,800 | 3.00 | 0.05 | 9 |
| 44 | 16-Jun | 241.00 | 255.00 | 241.00 | 254.35 | 249.57 | 1.74 | 225.04 | 4,200 | 6.99 | 2,400 | 3.99 | 0.06 | 11 |
| 45 | 12-Jun | 257.00 | 259.00 | 246.00 | 250.00 | 252.67 | -2.34 | 221.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.08 | 14 |
| 46 | 10-Jun | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39 | 226.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 47 | 09-Jun | 249.00 | 255.00 | 249.00 | 255.00 | 252.00 | 0.83 | 225.00 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 3 |
| 48 | 06-Jun | 252.90 | 255.00 | 243.00 | 252.90 | 250.88 | 8.54 | 223.76 | 9,600 | 15.97 | 8,400 | 13.98 | 0.21 | 40 |
| 49 | 05-Jun | 230.00 | 245.95 | 230.00 | 233.00 | 237.68 | 0.13 | 206.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.13 | 26 |
| 50 | 04-Jun | 225.40 | 244.95 | 220.05 | 232.70 | 228.10 | 3.24 | 205.88 | 12,600 | 20.97 | 9,000 | 14.98 | 0.21 | 43 |
| 51 | 03-Jun | 227.15 | 232.00 | 224.00 | 225.40 | 227.18 | -8.58 | 199.42 | 22,200 | 36.94 | 15,000 | 24.96 | 0.34 | 71 |
| 52 | 02-Jun | 248.00 | 252.05 | 246.55 | 246.55 | 249.03 | -9.99 | 218.14 | 15,600 | 25.96 | 13,800 | 22.96 | 0.34 | 66 |
| 53 | 30-May | 252.00 | 280.00 | 252.00 | 273.90 | 257.57 | -2.18 | 242.34 | 28,200 | 46.92 | 23,400 | 38.94 | 0.60 | 111 |
| 54 | 29-May | 258.00 | 282.00 | 258.00 | 280.00 | 270.50 | 7.69 | 247.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.08 | 14 |
| 55 | 28-May | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.45 | 230.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 9 |
| 56 | 27-May | 264.00 | 275.00 | 264.00 | 275.00 | 271.09 | 8.44 | 243.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.13 | 23 |
| 57 | 26-May | 235.20 | 260.00 | 225.00 | 253.60 | 243.94 | 5.67 | 224.38 | 6,600 | 10.98 | 5,400 | 8.99 | 0.13 | 26 |
| 58 | 23-May | 241.00 | 241.00 | 240.00 | 240.00 | 240.50 | -4.00 | 212.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 59 | 22-May | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 221.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 60 | 21-May | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.04 | 221.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 61 | 20-May | 240.00 | 245.00 | 240.00 | 245.00 | 241.67 | 3.38 | 216.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 9 |
| 62 | 19-May | 235.00 | 237.00 | 235.00 | 237.00 | 236.00 | -2.87 | 209.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 63 | 16-May | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.18 | 215.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 64 | 15-May | 243.50 | 243.50 | 241.00 | 241.15 | 241.64 | 0.06 | 213.36 | 10,800 | 17.97 | 10,800 | 17.97 | 0.26 | 51 |
| 65 | 14-May | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.00 | 213.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 66 | 13-May | 225.00 | 241.00 | 225.00 | 241.00 | 236.71 | 8.93 | 213.00 | 8,400 | 13.98 | 6,600 | 10.98 | 0.16 | 31 |
| 67 | 09-May | 217.00 | 221.50 | 217.00 | 221.25 | 220.08 | 0.57 | 195.75 | 10,800 | 17.97 | 10,200 | 16.97 | 0.22 | 49 |
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