| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,567.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 1,285.0; Drift%: -2.57 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 735.35 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,519,739 | Low52 Date: 07-Apr-2025 | SHP: 71.05 / 0.33 / 0.91 / 27.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,418.4 / 793.05 | Month: 1,110.2 / 786.75 | Week: 1,370.9 / 1,271.2 | Day: 1,273.9 / 1,245.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,253.60 | 1,273.90 | 1,245.40 | 1,252.80 | 1,256.22 | -0.55 | 1,944.31 | 8,578 | 1.35 | 4,836 | 2.53 | 0.61 | 11 |
| 2 | 10-Jul | 1,286.00 | 1,293.00 | 1,247.20 | 1,259.70 | 1,271.66 | -1.17 | 1,955.02 | 20,234 | 3.19 | 8,145 | 4.27 | 1.04 | 19 |
| 3 | 09-Jul | 1,275.10 | 1,295.40 | 1,260.10 | 1,274.60 | 1,275.82 | 0.03 | 1,978.15 | 17,310 | 2.73 | 8,377 | 4.39 | 1.07 | 19 |
| 4 | 08-Jul | 1,325.50 | 1,333.70 | 1,260.00 | 1,274.20 | 1,279.98 | -2.90 | 1,977.53 | 36,450 | 5.75 | 18,524 | 9.71 | 2.37 | 43 |
| 5 | 07-Jul | 1,315.20 | 1,333.80 | 1,301.40 | 1,312.20 | 1,316.84 | 0.29 | 2,036.50 | 14,686 | 2.32 | 5,392 | 2.83 | 0.71 | 13 |
| 6 | 04-Jul | 1,347.50 | 1,353.50 | 1,302.70 | 1,308.40 | 1,328.36 | -1.80 | 2,030.60 | 26,728 | 4.22 | 13,198 | 6.92 | 1.75 | 31 |
| 7 | 03-Jul | 1,346.50 | 1,357.80 | 1,297.00 | 1,332.40 | 1,320.94 | -0.05 | 2,067.85 | 43,736 | 6.90 | 14,840 | 7.78 | 1.96 | 35 |
| 8 | 02-Jul | 1,336.30 | 1,368.30 | 1,314.00 | 1,333.00 | 1,344.39 | 0.22 | 2,068.00 | 30,992 | 4.89 | 13,141 | 6.89 | 1.77 | 31 |
| 9 | 01-Jul | 1,296.00 | 1,370.90 | 1,285.00 | 1,330.10 | 1,338.08 | 3.74 | 2,064.28 | 98,617 | 15.56 | 32,290 | 16.92 | 4.32 | 75 |
| 10 | 30-Jun | 1,287.60 | 1,297.00 | 1,271.20 | 1,282.10 | 1,285.62 | -0.23 | 1,989.79 | 12,231 | 1.93 | 6,287 | 3.30 | 0.81 | 15 |
| 11 | 27-Jun | 1,298.00 | 1,298.00 | 1,279.30 | 1,285.00 | 1,289.80 | -0.29 | 1,994.00 | 10,267 | 1.62 | 5,024 | 2.63 | 0.65 | 12 |
| 12 | 26-Jun | 1,310.00 | 1,310.00 | 1,278.10 | 1,288.80 | 1,289.65 | -0.73 | 2,000.18 | 15,921 | 2.51 | 8,590 | 4.50 | 1.11 | 20 |
| 13 | 25-Jun | 1,279.90 | 1,330.00 | 1,279.90 | 1,298.30 | 1,307.92 | 2.28 | 2,014.93 | 61,266 | 9.67 | 24,684 | 12.94 | 3.23 | 57 |
| 14 | 24-Jun | 1,266.00 | 1,286.80 | 1,255.80 | 1,269.40 | 1,270.40 | 1.02 | 1,970.08 | 19,396 | 3.06 | 7,861 | 4.12 | 1.00 | 18 |
| 15 | 23-Jun | 1,243.00 | 1,268.90 | 1,235.40 | 1,256.60 | 1,251.71 | 1.22 | 1,950.21 | 25,479 | 4.02 | 9,731 | 5.10 | 1.22 | 23 |
| 16 | 20-Jun | 1,250.00 | 1,263.90 | 1,233.00 | 1,241.50 | 1,245.27 | -1.05 | 1,926.78 | 22,352 | 3.53 | 9,496 | 4.98 | 1.18 | 22 |
| 17 | 19-Jun | 1,285.00 | 1,293.40 | 1,241.00 | 1,254.70 | 1,267.28 | -2.92 | 1,947.26 | 26,940 | 4.25 | 13,986 | 7.33 | 1.77 | 33 |
| 18 | 18-Jun | 1,280.20 | 1,310.00 | 1,280.20 | 1,292.40 | 1,292.55 | 0.10 | 2,005.77 | 32,658 | 5.15 | 13,893 | 7.28 | 1.80 | 32 |
| 19 | 17-Jun | 1,290.00 | 1,310.50 | 1,258.40 | 1,291.10 | 1,282.69 | 0.84 | 2,003.75 | 49,076 | 7.74 | 16,930 | 8.87 | 2.17 | 39 |
| 20 | 16-Jun | 1,235.00 | 1,322.00 | 1,235.00 | 1,280.30 | 1,298.50 | 2.87 | 1,986.99 | 234,166 | 36.95 | 50,941 | 26.70 | 6.61 | 118 |
| 21 | 13-Jun | 1,225.00 | 1,259.00 | 1,203.30 | 1,244.60 | 1,234.60 | -0.30 | 1,931.59 | 77,875 | 12.29 | 18,083 | 9.48 | 2.23 | 42 |
| 22 | 12-Jun | 1,113.50 | 1,290.00 | 1,105.60 | 1,248.40 | 1,246.78 | 13.26 | 1,937.48 | 848,818 | 133.95 | 145,117 | 76.06 | 18.09 | 337 |
| 23 | 11-Jun | 1,079.10 | 1,115.00 | 1,073.60 | 1,102.20 | 1,095.99 | 2.13 | 1,710.59 | 38,193 | 6.03 | 25,976 | 13.61 | 2.85 | 60 |
| 24 | 10-Jun | 1,090.10 | 1,091.00 | 1,070.20 | 1,079.20 | 1,079.30 | 0.10 | 1,674.89 | 14,751 | 2.33 | 7,510 | 3.94 | 0.81 | 17 |
| 25 | 09-Jun | 1,030.20 | 1,084.80 | 1,030.20 | 1,078.10 | 1,063.24 | 4.92 | 1,673.18 | 21,159 | 3.34 | 12,360 | 6.48 | 1.31 | 29 |
| 26 | 06-Jun | 1,042.50 | 1,047.70 | 1,022.00 | 1,027.50 | 1,037.33 | -1.44 | 1,594.65 | 12,205 | 1.93 | 7,656 | 4.01 | 0.79 | 18 |
| 27 | 05-Jun | 1,045.60 | 1,059.00 | 1,032.40 | 1,042.50 | 1,045.08 | 0.20 | 1,617.93 | 8,127 | 1.28 | 4,538 | 2.38 | 0.47 | 11 |
| 28 | 04-Jun | 1,038.20 | 1,055.40 | 1,027.10 | 1,040.40 | 1,041.81 | 0.72 | 1,614.67 | 9,519 | 1.50 | 4,976 | 2.61 | 0.52 | 12 |
| 29 | 03-Jun | 1,055.00 | 1,069.50 | 1,030.00 | 1,033.00 | 1,049.73 | -2.85 | 1,603.00 | 11,852 | 1.87 | 6,594 | 3.46 | 0.69 | 15 |
| 30 | 02-Jun | 1,059.00 | 1,070.00 | 1,045.20 | 1,063.30 | 1,060.57 | 0.53 | 1,650.21 | 13,194 | 2.08 | 6,638 | 3.48 | 0.70 | 15 |
| 31 | 30-May | 1,020.80 | 1,083.50 | 1,020.80 | 1,057.70 | 1,058.83 | 2.89 | 1,641.52 | 32,203 | 5.08 | 15,385 | 8.06 | 1.63 | 36 |
| 32 | 29-May | 1,055.00 | 1,055.00 | 1,024.30 | 1,027.95 | 1,032.34 | -2.11 | 1,595.35 | 10,204 | 1.61 | 6,549 | 3.43 | 0.68 | 15 |
| 33 | 28-May | 1,034.75 | 1,060.80 | 1,025.10 | 1,050.15 | 1,044.76 | 0.52 | 1,629.81 | 16,142 | 2.55 | 7,928 | 4.16 | 0.83 | 18 |
| 34 | 27-May | 1,032.60 | 1,066.05 | 1,032.60 | 1,044.75 | 1,049.80 | 0.18 | 1,621.42 | 24,326 | 3.84 | 11,728 | 6.15 | 1.23 | 27 |
| 35 | 26-May | 1,030.00 | 1,054.80 | 1,022.70 | 1,042.85 | 1,036.22 | 2.16 | 1,618.48 | 43,228 | 6.82 | 24,613 | 12.90 | 2.55 | 57 |
| 36 | 23-May | 980.00 | 1,110.20 | 970.20 | 1,020.85 | 1,058.10 | 8.88 | 1,584.33 | 405,504 | 63.99 | 70,357 | 36.87 | 7.44 | 164 |
| 37 | 22-May | 938.30 | 943.95 | 922.70 | 937.55 | 933.20 | -0.76 | 1,455.05 | 20,069 | 3.17 | 11,904 | 6.24 | 1.11 | 28 |
| 38 | 21-May | 940.00 | 999.00 | 920.70 | 944.75 | 944.31 | 0.25 | 1,466.23 | 143,792 | 22.69 | 17,449 | 9.15 | 1.65 | 41 |
| 39 | 20-May | 954.40 | 954.40 | 926.40 | 942.35 | 942.14 | -0.31 | 1,462.50 | 9,408 | 1.48 | 4,920 | 2.58 | 0.46 | 11 |
| 40 | 19-May | 949.20 | 964.00 | 931.00 | 945.30 | 947.16 | 0.92 | 1,467.08 | 23,460 | 3.70 | 14,270 | 7.48 | 1.35 | 33 |
| 41 | 16-May | 918.00 | 941.10 | 905.80 | 936.65 | 930.32 | 2.80 | 1,453.66 | 22,069 | 3.48 | 13,542 | 7.10 | 1.26 | 31 |
| 42 | 15-May | 899.30 | 915.00 | 885.00 | 911.15 | 903.52 | 0.96 | 1,414.08 | 21,344 | 3.37 | 13,032 | 6.83 | 1.18 | 30 |
| 43 | 14-May | 885.05 | 905.05 | 871.25 | 902.50 | 892.06 | 1.97 | 1,400.66 | 10,852 | 1.71 | 6,156 | 3.23 | 0.55 | 14 |
| 44 | 13-May | 874.50 | 915.80 | 862.50 | 885.05 | 887.75 | 2.55 | 1,373.57 | 39,218 | 6.19 | 15,721 | 8.24 | 1.40 | 37 |
| 45 | 12-May | 849.95 | 888.00 | 827.65 | 863.05 | 848.17 | 4.52 | 1,339.43 | 17,830 | 2.81 | 8,183 | 4.29 | 0.69 | 19 |
| 46 | 09-May | 819.00 | 848.95 | 799.50 | 825.70 | 815.61 | 0.73 | 1,281.46 | 11,064 | 1.75 | 5,444 | 2.85 | 0.44 | 13 |
| 47 | 08-May | 815.00 | 835.45 | 809.00 | 819.70 | 822.52 | -0.52 | 1,272.15 | 11,158 | 1.76 | 6,625 | 3.47 | 0.54 | 15 |
| 48 | 07-May | 799.05 | 828.40 | 786.75 | 824.00 | 810.06 | 0.54 | 1,278.00 | 21,931 | 3.46 | 10,954 | 5.74 | 0.89 | 25 |
| 49 | 06-May | 861.05 | 874.25 | 791.00 | 819.55 | 826.31 | -6.32 | 1,271.92 | 38,132 | 6.02 | 24,209 | 12.69 | 2.00 | 56 |
| 50 | 05-May | 854.90 | 883.95 | 845.65 | 874.80 | 863.76 | 3.22 | 1,357.67 | 9,529 | 1.50 | 5,019 | 2.63 | 0.43 | 12 |
| 51 | 02-May | 861.05 | 864.10 | 839.30 | 847.50 | 850.50 | -1.33 | 1,315.30 | 9,145 | 1.44 | 4,181 | 2.19 | 0.36 | 10 |
| 52 | 30-Apr | 868.35 | 877.00 | 853.50 | 858.90 | 864.68 | -1.08 | 1,332.99 | 7,654 | 1.21 | 3,355 | 1.76 | 0.29 | 8 |
| 53 | 29-Apr | 860.55 | 886.35 | 859.95 | 868.30 | 870.01 | 1.41 | 1,347.58 | 6,336 | 1.00 | 1,907 | 1.00 | 0.17 | 4 |
| 54 | 28-Apr | 860.00 | 875.00 | 852.05 | 856.25 | 862.33 | -1.68 | 1,328.88 | 12,223 | 1.93 | 6,181 | 3.24 | 0.53 | 14 |
| 55 | 25-Apr | 911.70 | 911.70 | 855.10 | 870.85 | 872.79 | -3.57 | 1,351.54 | 13,376 | 2.11 | 6,266 | 3.28 | 0.55 | 15 |
| 56 | 24-Apr | 902.00 | 915.40 | 895.10 | 903.05 | 908.03 | 0.11 | 1,401.51 | 12,311 | 1.94 | 5,811 | 3.05 | 0.53 | 14 |
| 57 | 23-Apr | 891.80 | 905.00 | 880.00 | 902.05 | 894.52 | 2.14 | 1,399.96 | 21,914 | 3.46 | 10,720 | 5.62 | 0.96 | 25 |
| 58 | 22-Apr | 887.00 | 889.70 | 876.05 | 883.15 | 882.81 | -0.81 | 1,370.63 | 10,839 | 1.71 | 6,063 | 3.18 | 0.54 | 14 |
| 59 | 21-Apr | 876.60 | 895.05 | 864.20 | 890.35 | 880.67 | 2.45 | 1,381.80 | 11,036 | 1.74 | 5,300 | 2.78 | 0.47 | 12 |
| 60 | 17-Apr | 867.60 | 874.95 | 845.60 | 869.05 | 864.18 | -0.44 | 1,348.74 | 10,078 | 1.59 | 4,203 | 2.20 | 0.36 | 10 |
| 61 | 16-Apr | 856.00 | 875.70 | 836.00 | 872.90 | 860.96 | 1.86 | 1,354.72 | 22,800 | 3.60 | 9,319 | 4.88 | 0.80 | 22 |
| 62 | 15-Apr | 826.40 | 862.00 | 816.00 | 856.95 | 837.20 | 4.69 | 1,329.96 | 26,587 | 4.20 | 11,244 | 5.89 | 0.94 | 26 |
| 63 | 11-Apr | 805.00 | 830.00 | 801.90 | 818.55 | 813.83 | 3.69 | 1,270.37 | 9,844 | 1.55 | 3,822 | 2.00 | 0.31 | 9 |
| 64 | 09-Apr | 807.30 | 813.05 | 784.70 | 789.45 | 791.73 | -2.21 | 1,225.21 | 14,505 | 2.29 | 5,828 | 3.05 | 0.46 | 14 |
| 65 | 08-Apr | 769.05 | 822.00 | 765.05 | 807.30 | 786.12 | 4.97 | 1,252.91 | 18,130 | 2.86 | 7,746 | 4.06 | 0.61 | 18 |
| 66 | 07-Apr | 750.00 | 773.70 | 735.35 | 769.05 | 753.34 | -2.58 | 1,193.55 | 32,800 | 5.18 | 17,153 | 8.99 | 1.29 | 40 |
| 67 | 04-Apr | 820.00 | 820.00 | 783.90 | 789.45 | 798.35 | -4.04 | 1,225.21 | 26,804 | 4.23 | 16,534 | 8.67 | 1.32 | 39 |
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