| Macro-sector: Information Technology | Band: 5 | High52 Price: 36.85 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 500 | High52 Date: 07-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 13.35 | Barrier: 18.55; Drift%: -4.8 |
| Basic Industry: IT Enabled Services | Total Equity: 87,160,590 | Low52 Date: 17-Jun-2025 | SHP: 66.32 / 0.0 / 0.46 / 33.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 19.45 | Month: 23.25 / 19.3 | Week: 22.0 / 20.0 | Day: 18.55 / 17.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 18.55 | 18.55 | 17.70 | 17.70 | 17.86 | -9.92 | 154.27 | 145,000 | 28.99 | 125,000 | 25.00 | 0.22 | 43 |
| 2 | 11-Nov | 19.60 | 19.65 | 19.60 | 19.65 | 19.63 | 0.26 | 171.27 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 3 |
| 3 | 10-Nov | 19.00 | 19.60 | 18.50 | 19.60 | 18.91 | 0.51 | 170.83 | 45,000 | 9.00 | 45,000 | 9.00 | 0.09 | 16 |
| 4 | 06-Nov | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 169.96 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 3 |
| 5 | 04-Nov | 19.90 | 19.90 | 19.05 | 19.50 | 19.34 | -2.01 | 169.96 | 135,000 | 26.99 | 135,000 | 26.99 | 0.26 | 47 |
| 6 | 03-Nov | 19.05 | 20.00 | 18.60 | 19.90 | 19.58 | -2.45 | 173.45 | 90,000 | 18.00 | 70,000 | 14.00 | 0.14 | 24 |
| 7 | 31-Oct | 21.95 | 21.95 | 20.30 | 20.40 | 20.67 | -3.77 | 177.81 | 40,000 | 8.00 | 35,000 | 7.00 | 0.07 | 12 |
| 8 | 30-Oct | 20.45 | 21.20 | 20.45 | 21.20 | 20.60 | 3.67 | 184.78 | 25,000 | 5.00 | 25,000 | 5.00 | 0.05 | 9 |
| 9 | 29-Oct | 20.00 | 21.25 | 20.00 | 20.45 | 20.33 | -3.54 | 178.24 | 40,000 | 8.00 | 35,000 | 7.00 | 0.07 | 12 |
| 10 | 28-Oct | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64 | 184.78 | 15,000 | 3.00 | 15,000 | 3.00 | 0.03 | 5 |
| 11 | 27-Oct | 21.95 | 22.00 | 21.90 | 22.00 | 21.98 | 2.33 | 191.00 | 60,000 | 12.00 | 60,000 | 12.00 | 0.13 | 21 |
| 12 | 24-Oct | 22.25 | 22.25 | 20.75 | 21.50 | 21.38 | 0.23 | 187.40 | 40,000 | 8.00 | 35,000 | 7.00 | 0.07 | 12 |
| 13 | 23-Oct | 22.00 | 22.55 | 21.45 | 21.45 | 21.94 | -0.23 | 186.96 | 40,000 | 8.00 | 40,000 | 8.00 | 0.09 | 14 |
| 14 | 21-Oct | 21.00 | 21.95 | 21.00 | 21.50 | 21.59 | 0.00 | 187.40 | 20,000 | 4.00 | 15,000 | 3.00 | 0.03 | 5 |
| 15 | 20-Oct | 23.10 | 23.10 | 19.25 | 21.50 | 20.76 | 1.42 | 187.40 | 105,000 | 21.00 | 75,000 | 15.00 | 0.16 | 26 |
| 16 | 17-Oct | 21.40 | 22.25 | 20.15 | 21.20 | 21.25 | 0.71 | 184.78 | 30,000 | 6.00 | 30,000 | 6.00 | 0.06 | 10 |
| 17 | 16-Oct | 20.60 | 21.20 | 20.60 | 21.05 | 20.99 | 1.45 | 183.47 | 45,000 | 9.00 | 40,000 | 8.00 | 0.08 | 14 |
| 18 | 15-Oct | 21.00 | 21.00 | 20.60 | 20.75 | 20.79 | -4.60 | 180.86 | 60,000 | 12.00 | 55,000 | 11.00 | 0.11 | 19 |
| 19 | 14-Oct | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.00 | 189.57 | 5,000 | 1.00 | 5,000 | 1.00 | 0.01 | 2 |
| 20 | 13-Oct | 21.95 | 22.85 | 21.75 | 21.75 | 22.22 | -0.68 | 189.57 | 25,000 | 5.00 | 25,000 | 5.00 | 0.06 | 9 |
| 21 | 10-Oct | 22.70 | 22.90 | 21.55 | 21.90 | 22.22 | -4.78 | 190.88 | 35,000 | 7.00 | 30,000 | 6.00 | 0.07 | 10 |
| 22 | 09-Oct | 22.85 | 23.00 | 22.85 | 23.00 | 22.94 | 1.10 | 200.00 | 30,000 | 6.00 | 30,000 | 6.00 | 0.07 | 10 |
| 23 | 08-Oct | 22.20 | 22.90 | 22.20 | 22.75 | 22.68 | 2.48 | 198.29 | 30,000 | 6.00 | 30,000 | 6.00 | 0.07 | 10 |
| 24 | 07-Oct | 22.20 | 22.30 | 22.05 | 22.20 | 22.16 | 1.60 | 193.50 | 70,000 | 14.00 | 70,000 | 14.00 | 0.16 | 24 |
| 25 | 06-Oct | 21.25 | 21.85 | 21.25 | 21.85 | 21.59 | 0.92 | 190.45 | 30,000 | 6.00 | 25,000 | 5.00 | 0.05 | 9 |
| 26 | 03-Oct | 23.10 | 23.15 | 21.00 | 21.65 | 21.71 | -1.81 | 188.70 | 120,000 | 24.00 | 80,000 | 16.00 | 0.17 | 28 |
| 27 | 01-Oct | 22.45 | 22.65 | 21.90 | 22.05 | 22.26 | 2.08 | 192.19 | 100,000 | 20.00 | 90,000 | 18.00 | 0.20 | 31 |
| 28 | 30-Sep | 21.50 | 22.05 | 20.60 | 21.60 | 21.51 | 2.86 | 188.27 | 40,000 | 8.00 | 30,000 | 6.00 | 0.06 | 10 |
| 29 | 29-Sep | 21.35 | 21.60 | 20.35 | 21.00 | 21.13 | -0.94 | 183.00 | 280,000 | 55.99 | 270,000 | 53.99 | 0.57 | 93 |
| 30 | 26-Sep | 20.75 | 21.95 | 20.75 | 21.20 | 21.06 | -2.75 | 184.78 | 170,000 | 33.99 | 125,000 | 25.00 | 0.26 | 43 |
| 31 | 25-Sep | 21.80 | 21.80 | 21.60 | 21.80 | 21.72 | -1.36 | 190.01 | 35,000 | 7.00 | 35,000 | 7.00 | 0.08 | 12 |
| 32 | 24-Sep | 22.00 | 22.15 | 21.75 | 22.10 | 21.90 | -1.34 | 192.62 | 120,000 | 24.00 | 110,000 | 22.00 | 0.24 | 38 |
| 33 | 23-Sep | 21.50 | 22.70 | 21.50 | 22.40 | 22.23 | 3.46 | 195.24 | 170,000 | 33.99 | 145,000 | 28.99 | 0.32 | 50 |
| 34 | 22-Sep | 20.45 | 22.35 | 20.45 | 21.65 | 21.24 | 0.93 | 188.70 | 260,000 | 51.99 | 210,000 | 41.99 | 0.45 | 72 |
| 35 | 19-Sep | 20.75 | 21.85 | 20.75 | 21.45 | 21.09 | 2.14 | 186.96 | 210,000 | 41.99 | 205,000 | 40.99 | 0.43 | 71 |
| 36 | 18-Sep | 21.85 | 21.85 | 20.75 | 21.00 | 21.03 | -0.47 | 183.00 | 50,000 | 10.00 | 50,000 | 10.00 | 0.11 | 17 |
| 37 | 17-Sep | 21.00 | 21.10 | 20.20 | 21.10 | 20.98 | 4.98 | 183.91 | 40,000 | 8.00 | 40,000 | 8.00 | 0.08 | 14 |
| 38 | 16-Sep | 20.65 | 21.10 | 20.10 | 20.10 | 20.62 | -1.95 | 175.19 | 65,000 | 13.00 | 65,000 | 13.00 | 0.13 | 22 |
| 39 | 15-Sep | 19.30 | 21.20 | 19.30 | 20.50 | 20.70 | 0.99 | 178.68 | 135,000 | 26.99 | 120,000 | 24.00 | 0.25 | 41 |
| 40 | 12-Sep | 20.95 | 20.95 | 20.30 | 20.30 | 20.35 | -4.92 | 176.94 | 70,000 | 14.00 | 70,000 | 14.00 | 0.14 | 24 |
| 41 | 11-Sep | 21.45 | 21.45 | 21.35 | 21.35 | 21.39 | -4.90 | 186.09 | 20,000 | 4.00 | 15,000 | 3.00 | 0.03 | 5 |
| 42 | 10-Sep | 22.90 | 23.25 | 21.65 | 22.45 | 22.29 | -1.32 | 195.68 | 240,000 | 47.99 | 230,000 | 45.99 | 0.51 | 79 |
| 43 | 09-Sep | 22.65 | 22.95 | 22.65 | 22.75 | 22.80 | 3.64 | 198.29 | 35,000 | 7.00 | 35,000 | 7.00 | 0.08 | 12 |
| 44 | 08-Sep | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.77 | 191.32 | 80,000 | 16.00 | 80,000 | 16.00 | 0.18 | 28 |
| 45 | 05-Sep | 21.10 | 21.10 | 20.95 | 20.95 | 21.00 | -1.87 | 182.60 | 50,000 | 10.00 | 45,000 | 9.00 | 0.00 | 16 |
| 46 | 04-Sep | 21.55 | 21.80 | 21.35 | 21.35 | 21.56 | -1.16 | 186.09 | 25,000 | 5.00 | 25,000 | 5.00 | 0.05 | 9 |
| 47 | 03-Sep | 21.75 | 22.00 | 21.60 | 21.60 | 21.81 | -1.82 | 188.27 | 30,000 | 6.00 | 30,000 | 6.00 | 0.07 | 10 |
| 48 | 02-Sep | 22.20 | 22.20 | 22.00 | 22.00 | 22.08 | -0.90 | 191.00 | 60,000 | 12.00 | 60,000 | 12.00 | 0.13 | 21 |
| 49 | 01-Sep | 22.25 | 22.25 | 22.20 | 22.20 | 22.24 | -0.22 | 193.50 | 20,000 | 4.00 | 20,000 | 4.00 | 0.04 | 7 |
| 50 | 29-Aug | 22.10 | 22.25 | 22.05 | 22.25 | 22.19 | -1.11 | 193.93 | 90,000 | 18.00 | 85,000 | 17.00 | 0.19 | 29 |
| 51 | 28-Aug | 22.55 | 22.55 | 22.50 | 22.50 | 22.54 | 1.58 | 196.11 | 70,000 | 14.00 | 65,000 | 13.00 | 0.15 | 22 |
| 52 | 26-Aug | 23.05 | 23.05 | 22.15 | 22.15 | 22.63 | -1.99 | 193.06 | 85,000 | 17.00 | 85,000 | 17.00 | 0.19 | 29 |
| 53 | 25-Aug | 22.35 | 22.60 | 22.35 | 22.60 | 22.48 | 1.57 | 196.98 | 50,000 | 10.00 | 50,000 | 10.00 | 0.11 | 17 |
| 54 | 22-Aug | 21.80 | 22.25 | 21.80 | 22.25 | 22.03 | 0.00 | 193.93 | 20,000 | 4.00 | 20,000 | 4.00 | 0.04 | 7 |
| 55 | 21-Aug | 21.80 | 22.25 | 21.80 | 22.25 | 21.89 | 0.00 | 193.93 | 90,000 | 18.00 | 90,000 | 18.00 | 0.20 | 31 |
| 56 | 20-Aug | 22.30 | 22.30 | 22.25 | 22.25 | 22.26 | -1.98 | 193.93 | 55,000 | 11.00 | 50,000 | 10.00 | 0.11 | 17 |
| 57 | 19-Aug | 22.65 | 22.70 | 22.25 | 22.70 | 22.38 | 0.00 | 197.85 | 50,000 | 10.00 | 50,000 | 10.00 | 0.11 | 17 |
| 58 | 18-Aug | 22.70 | 22.70 | 22.65 | 22.70 | 22.70 | 1.79 | 197.85 | 60,000 | 12.00 | 60,000 | 12.00 | 0.14 | 21 |
| 59 | 14-Aug | 21.50 | 22.30 | 21.50 | 22.30 | 21.74 | 1.83 | 194.37 | 365,000 | 72.99 | 360,000 | 71.99 | 0.78 | 124 |
| 60 | 13-Aug | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86 | 190.88 | 25,000 | 5.00 | 25,000 | 5.00 | 0.05 | 9 |
| 61 | 12-Aug | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90 | 187.40 | 15,000 | 3.00 | 15,000 | 3.00 | 0.03 | 5 |
| 62 | 11-Aug | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93 | 183.91 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 3 |
| 63 | 08-Aug | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97 | 180.42 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 3 |
| 64 | 07-Aug | 20.30 | 20.30 | 20.20 | 20.30 | 20.29 | 1.75 | 176.94 | 35,000 | 7.00 | 35,000 | 7.00 | 0.07 | 12 |
| 65 | 06-Aug | 19.90 | 19.95 | 19.90 | 19.95 | 19.94 | 1.79 | 173.89 | 105,000 | 21.00 | 105,000 | 21.00 | 0.21 | 36 |
| 66 | 05-Aug | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.82 | 170.83 | 40,000 | 8.00 | 40,000 | 8.00 | 0.08 | 14 |
| 67 | 04-Aug | 18.90 | 19.25 | 18.90 | 19.25 | 19.24 | 1.85 | 167.78 | 130,000 | 25.99 | 130,000 | 25.99 | 0.25 | 45 |
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