| Macro-sector: Information Technology | Band: 5 | High52 Price: 256.75 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 97.5 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 8,847,600 | Low52 Date: | SHP: 73.58 / 0.34 / 2.34 / 23.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 270.0 / 206.15 | Month: 282.0 / 214.05 | Week: 244.95 / 225.0 | Day: 230.0 / 220.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 08-May | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.78 | 194.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 41 | 07-May | 220.00 | 220.00 | 214.05 | 214.05 | 216.31 | -3.17 | 189.38 | 4,200 | 6.99 | 4,200 | 6.99 | 0.09 | 20 |
| 42 | 06-May | 221.95 | 222.95 | 220.00 | 221.05 | 222.33 | -1.36 | 195.58 | 10,200 | 16.97 | 10,200 | 16.97 | 0.23 | 49 |
| 43 | 05-May | 219.00 | 228.90 | 219.00 | 224.10 | 223.71 | 1.63 | 198.27 | 4,200 | 6.99 | 2,400 | 3.99 | 0.05 | 11 |
| 44 | 02-May | 218.50 | 239.90 | 218.00 | 220.50 | 224.02 | -1.34 | 195.09 | 5,400 | 8.99 | 4,200 | 6.99 | 0.09 | 20 |
| 45 | 30-Apr | 223.00 | 223.50 | 223.00 | 223.50 | 223.25 | 0.68 | 197.74 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 46 | 29-Apr | 225.05 | 225.05 | 222.00 | 222.00 | 223.22 | -1.77 | 196.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 14 |
| 47 | 28-Apr | 230.00 | 230.00 | 226.00 | 226.00 | 228.00 | -2.59 | 199.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.00 | 14 |
| 48 | 25-Apr | 230.15 | 232.00 | 230.15 | 232.00 | 231.08 | 0.43 | 205.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 49 | 24-Apr | 233.00 | 233.95 | 231.00 | 231.00 | 232.58 | 0.43 | 204.00 | 3,000 | 4.99 | 1,800 | 3.00 | 0.04 | 9 |
| 50 | 23-Apr | 249.00 | 249.00 | 230.00 | 230.00 | 235.51 | -3.34 | 203.00 | 4,800 | 7.99 | 3,600 | 5.99 | 0.08 | 17 |
| 51 | 22-Apr | 221.00 | 239.00 | 220.00 | 237.95 | 229.39 | 8.16 | 210.53 | 10,800 | 17.97 | 9,600 | 15.97 | 0.22 | 46 |
| 52 | 21-Apr | 220.00 | 222.75 | 220.00 | 220.00 | 221.35 | 0.92 | 194.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.12 | 26 |
| 53 | 17-Apr | 219.95 | 219.95 | 217.00 | 218.00 | 218.23 | 0.46 | 192.00 | 5,400 | 8.99 | 4,800 | 7.99 | 0.10 | 23 |
| 54 | 16-Apr | 219.95 | 219.95 | 216.05 | 217.00 | 217.75 | -2.49 | 191.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.07 | 14 |
| 55 | 11-Apr | 217.00 | 225.00 | 217.00 | 222.55 | 220.33 | 2.56 | 196.90 | 4,200 | 6.99 | 3,000 | 4.99 | 0.07 | 14 |
| 56 | 09-Apr | 221.35 | 221.90 | 217.00 | 217.00 | 220.08 | -1.97 | 191.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 9 |
| 57 | 08-Apr | 227.50 | 227.90 | 215.00 | 221.35 | 221.38 | 3.94 | 195.84 | 2,400 | 3.99 | 2,400 | 3.99 | 0.05 | 11 |
| 58 | 07-Apr | 199.05 | 243.00 | 199.05 | 212.95 | 206.59 | -3.71 | 188.41 | 52,200 | 86.86 | 34,800 | 57.90 | 0.72 | 166 |
| 59 | 04-Apr | 223.10 | 227.00 | 221.15 | 221.15 | 221.95 | -4.98 | 195.66 | 10,200 | 16.97 | 8,400 | 13.98 | 0.19 | 40 |
| 60 | 03-Apr | 245.00 | 245.00 | 232.75 | 232.75 | 235.29 | -5.00 | 205.93 | 36,000 | 59.90 | 21,600 | 35.94 | 0.51 | 103 |
| 61 | 01-Apr | 249.00 | 249.00 | 238.00 | 245.00 | 243.40 | -1.96 | 216.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.06 | 11 |
| 62 | 27-Mar | 250.00 | 250.00 | 249.90 | 249.90 | 249.95 | -0.04 | 221.10 | 2,400 | 3.99 | 2,400 | 3.99 | 0.06 | 11 |
| 63 | 25-Mar | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 221.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 64 | 24-Mar | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.96 | 221.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 65 | 21-Mar | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.05 | 225.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 66 | 20-Mar | 251.00 | 255.00 | 249.00 | 252.35 | 251.40 | 1.53 | 223.27 | 3,000 | 4.99 | 1,800 | 3.00 | 0.05 | 9 |
| 67 | 19-Mar | 241.35 | 252.50 | 233.10 | 248.55 | 238.84 | 1.30 | 219.91 | 25,800 | 42.93 | 15,600 | 25.96 | 0.37 | 74 |
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