| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 735.35 | Barrier: 1,215.7; Drift%: -18.7 |
| Basic Industry: IT Enabled Services | Total Equity: 15,519,739 | Low52 Date: 07-Apr-2025 | SHP: 71.05 / 0.09 / 0.84 / 28.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,418.4 / 793.05 | Month: 1,370.9 / 1,184.8 | Week: 1,135.0 / 1,077.3 | Day: 1,044.5 / 1,016.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,044.50 | 1,044.50 | 1,016.50 | 1,024.20 | 1,029.03 | -1.86 | 1,589.53 | 3,879 | 1.00 | 2,414 | 1.00 | 0.25 | 6 |
| 2 | 26-Aug | 1,061.70 | 1,061.70 | 1,034.60 | 1,043.60 | 1,046.74 | -1.70 | 1,619.64 | 4,625 | 1.19 | 2,779 | 1.15 | 0.29 | 6 |
| 3 | 25-Aug | 1,056.20 | 1,070.00 | 1,051.00 | 1,061.70 | 1,061.10 | 0.52 | 1,647.73 | 4,973 | 1.28 | 3,485 | 1.44 | 0.37 | 8 |
| 4 | 22-Aug | 1,071.00 | 1,082.00 | 1,049.90 | 1,056.20 | 1,064.94 | -1.33 | 1,639.19 | 6,878 | 1.77 | 3,397 | 1.41 | 0.36 | 8 |
| 5 | 21-Aug | 1,055.00 | 1,078.80 | 1,001.10 | 1,070.40 | 1,058.85 | 2.82 | 1,661.23 | 11,017 | 2.84 | 5,660 | 2.34 | 0.60 | 13 |
| 6 | 20-Aug | 1,023.00 | 1,049.00 | 1,009.00 | 1,041.00 | 1,030.60 | 2.61 | 1,615.00 | 12,772 | 3.29 | 6,442 | 2.67 | 0.66 | 15 |
| 7 | 19-Aug | 1,039.90 | 1,043.10 | 1,000.50 | 1,014.50 | 1,018.37 | -1.02 | 1,574.48 | 17,670 | 4.55 | 8,427 | 3.49 | 0.86 | 19 |
| 8 | 18-Aug | 1,092.00 | 1,092.00 | 1,009.90 | 1,025.00 | 1,032.81 | -7.99 | 1,590.00 | 62,999 | 16.24 | 34,101 | 14.12 | 3.52 | 78 |
| 9 | 14-Aug | 1,129.80 | 1,135.00 | 1,077.30 | 1,114.00 | 1,110.40 | -1.40 | 1,728.00 | 7,681 | 1.98 | 5,175 | 2.14 | 0.57 | 12 |
| 10 | 13-Aug | 1,111.00 | 1,134.90 | 1,092.80 | 1,129.80 | 1,117.37 | 2.56 | 1,753.42 | 7,203 | 1.86 | 4,120 | 1.71 | 0.46 | 9 |
| 11 | 12-Aug | 1,098.20 | 1,121.90 | 1,092.50 | 1,101.60 | 1,107.95 | 0.31 | 1,709.65 | 4,557 | 1.17 | 2,542 | 1.05 | 0.28 | 6 |
| 12 | 11-Aug | 1,125.00 | 1,134.40 | 1,090.10 | 1,098.20 | 1,101.03 | -1.37 | 1,704.38 | 6,636 | 1.71 | 4,276 | 1.77 | 0.47 | 10 |
| 13 | 08-Aug | 1,114.60 | 1,144.00 | 1,110.10 | 1,113.50 | 1,129.98 | -1.09 | 1,728.12 | 5,458 | 1.41 | 2,662 | 1.10 | 0.30 | 6 |
| 14 | 07-Aug | 1,149.60 | 1,157.00 | 1,111.00 | 1,125.80 | 1,131.72 | -2.07 | 1,747.21 | 10,030 | 2.59 | 5,803 | 2.40 | 0.66 | 13 |
| 15 | 06-Aug | 1,179.50 | 1,179.50 | 1,131.00 | 1,149.60 | 1,150.93 | -1.71 | 1,784.15 | 9,462 | 2.44 | 5,362 | 2.22 | 0.62 | 12 |
| 16 | 05-Aug | 1,166.10 | 1,182.90 | 1,165.00 | 1,169.60 | 1,172.84 | -0.52 | 1,815.19 | 5,139 | 1.32 | 3,241 | 1.34 | 0.38 | 8 |
| 17 | 04-Aug | 1,150.00 | 1,179.90 | 1,149.90 | 1,175.70 | 1,164.85 | 0.95 | 1,824.66 | 6,787 | 1.75 | 4,972 | 2.06 | 0.58 | 12 |
| 18 | 01-Aug | 1,200.00 | 1,215.70 | 1,154.10 | 1,164.60 | 1,179.57 | -3.56 | 1,807.43 | 10,012 | 2.58 | 6,627 | 2.74 | 0.78 | 15 |
| 19 | 31-Jul | 1,202.00 | 1,230.00 | 1,202.00 | 1,207.60 | 1,211.81 | -1.95 | 1,874.16 | 8,112 | 2.09 | 3,797 | 1.57 | 0.46 | 9 |
| 20 | 30-Jul | 1,224.80 | 1,245.00 | 1,204.20 | 1,231.60 | 1,230.90 | 0.56 | 1,911.41 | 10,311 | 2.66 | 5,585 | 2.31 | 0.69 | 13 |
| 21 | 29-Jul | 1,224.00 | 1,230.00 | 1,197.00 | 1,224.80 | 1,215.07 | 0.91 | 1,900.86 | 9,507 | 2.45 | 4,693 | 1.94 | 0.57 | 11 |
| 22 | 28-Jul | 1,232.00 | 1,232.00 | 1,198.00 | 1,213.70 | 1,213.67 | -0.62 | 1,883.63 | 6,433 | 1.66 | 3,874 | 1.60 | 0.47 | 9 |
| 23 | 25-Jul | 1,238.60 | 1,245.00 | 1,215.00 | 1,221.30 | 1,230.74 | -1.17 | 1,895.43 | 13,587 | 3.50 | 6,814 | 2.82 | 0.84 | 16 |
| 24 | 24-Jul | 1,234.00 | 1,245.00 | 1,221.60 | 1,235.80 | 1,234.12 | 0.13 | 1,917.93 | 10,703 | 2.76 | 5,306 | 2.20 | 0.65 | 12 |
| 25 | 23-Jul | 1,226.30 | 1,239.00 | 1,204.90 | 1,234.20 | 1,225.60 | 1.10 | 1,915.45 | 9,731 | 2.51 | 5,345 | 2.21 | 0.66 | 12 |
| 26 | 22-Jul | 1,194.00 | 1,246.80 | 1,194.00 | 1,220.80 | 1,238.35 | 2.04 | 1,894.65 | 50,410 | 12.99 | 29,996 | 12.42 | 3.71 | 70 |
| 27 | 21-Jul | 1,219.00 | 1,219.50 | 1,184.80 | 1,196.40 | 1,199.70 | -1.06 | 1,856.78 | 14,177 | 3.65 | 7,331 | 3.04 | 0.88 | 17 |
| 28 | 18-Jul | 1,225.00 | 1,230.00 | 1,201.40 | 1,209.20 | 1,212.81 | -0.91 | 1,876.65 | 13,858 | 3.57 | 5,720 | 2.37 | 0.69 | 13 |
| 29 | 17-Jul | 1,225.00 | 1,243.30 | 1,220.00 | 1,220.30 | 1,225.87 | -1.38 | 1,893.87 | 8,971 | 2.31 | 5,393 | 2.23 | 0.66 | 13 |
| 30 | 16-Jul | 1,239.90 | 1,256.50 | 1,231.30 | 1,237.40 | 1,242.77 | -0.55 | 1,920.41 | 14,336 | 3.69 | 7,362 | 3.05 | 0.91 | 17 |
| 31 | 15-Jul | 1,235.00 | 1,255.00 | 1,231.30 | 1,244.30 | 1,246.05 | -0.22 | 1,931.12 | 19,087 | 4.92 | 10,806 | 4.47 | 1.35 | 25 |
| 32 | 14-Jul | 1,259.10 | 1,263.50 | 1,236.00 | 1,247.10 | 1,251.09 | -0.45 | 1,935.47 | 7,639 | 1.97 | 3,885 | 1.61 | 0.49 | 9 |
| 33 | 11-Jul | 1,253.60 | 1,273.90 | 1,245.40 | 1,252.80 | 1,256.22 | -0.55 | 1,944.31 | 8,578 | 2.21 | 4,836 | 2.00 | 0.61 | 11 |
| 34 | 10-Jul | 1,286.00 | 1,293.00 | 1,247.20 | 1,259.70 | 1,271.66 | -1.17 | 1,955.02 | 20,234 | 5.21 | 8,145 | 3.37 | 1.04 | 19 |
| 35 | 09-Jul | 1,275.10 | 1,295.40 | 1,260.10 | 1,274.60 | 1,275.82 | 0.03 | 1,978.15 | 17,310 | 4.46 | 8,377 | 3.47 | 1.07 | 19 |
| 36 | 08-Jul | 1,325.50 | 1,333.70 | 1,260.00 | 1,274.20 | 1,279.98 | -2.90 | 1,977.53 | 36,450 | 9.39 | 18,524 | 7.67 | 2.37 | 43 |
| 37 | 07-Jul | 1,315.20 | 1,333.80 | 1,301.40 | 1,312.20 | 1,316.84 | 0.29 | 2,036.50 | 14,686 | 3.79 | 5,392 | 2.23 | 0.71 | 13 |
| 38 | 04-Jul | 1,347.50 | 1,353.50 | 1,302.70 | 1,308.40 | 1,328.36 | -1.80 | 2,030.60 | 26,728 | 6.89 | 13,198 | 5.47 | 1.75 | 31 |
| 39 | 03-Jul | 1,346.50 | 1,357.80 | 1,297.00 | 1,332.40 | 1,320.94 | -0.05 | 2,067.85 | 43,736 | 11.27 | 14,840 | 6.14 | 1.96 | 35 |
| 40 | 02-Jul | 1,336.30 | 1,368.30 | 1,314.00 | 1,333.00 | 1,344.39 | 0.22 | 2,068.00 | 30,992 | 7.99 | 13,141 | 5.44 | 1.77 | 31 |
| 41 | 01-Jul | 1,296.00 | 1,370.90 | 1,285.00 | 1,330.10 | 1,338.08 | 3.74 | 2,064.28 | 98,617 | 25.42 | 32,290 | 13.37 | 4.32 | 75 |
| 42 | 30-Jun | 1,287.60 | 1,297.00 | 1,271.20 | 1,282.10 | 1,285.62 | -0.23 | 1,989.79 | 12,231 | 3.15 | 6,287 | 2.60 | 0.81 | 15 |
| 43 | 27-Jun | 1,298.00 | 1,298.00 | 1,279.30 | 1,285.00 | 1,289.80 | -0.29 | 1,994.00 | 10,267 | 2.65 | 5,024 | 2.08 | 0.65 | 12 |
| 44 | 26-Jun | 1,310.00 | 1,310.00 | 1,278.10 | 1,288.80 | 1,289.65 | -0.73 | 2,000.18 | 15,921 | 4.10 | 8,590 | 3.56 | 1.11 | 20 |
| 45 | 25-Jun | 1,279.90 | 1,330.00 | 1,279.90 | 1,298.30 | 1,307.92 | 2.28 | 2,014.93 | 61,266 | 15.79 | 24,684 | 10.22 | 3.23 | 57 |
| 46 | 24-Jun | 1,266.00 | 1,286.80 | 1,255.80 | 1,269.40 | 1,270.40 | 1.02 | 1,970.08 | 19,396 | 5.00 | 7,861 | 3.26 | 1.00 | 18 |
| 47 | 23-Jun | 1,243.00 | 1,268.90 | 1,235.40 | 1,256.60 | 1,251.71 | 1.22 | 1,950.21 | 25,479 | 6.57 | 9,731 | 4.03 | 1.22 | 23 |
| 48 | 20-Jun | 1,250.00 | 1,263.90 | 1,233.00 | 1,241.50 | 1,245.27 | -1.05 | 1,926.78 | 22,352 | 5.76 | 9,496 | 3.93 | 1.18 | 22 |
| 49 | 19-Jun | 1,285.00 | 1,293.40 | 1,241.00 | 1,254.70 | 1,267.28 | -2.92 | 1,947.26 | 26,940 | 6.94 | 13,986 | 5.79 | 1.77 | 33 |
| 50 | 18-Jun | 1,280.20 | 1,310.00 | 1,280.20 | 1,292.40 | 1,292.55 | 0.10 | 2,005.77 | 32,658 | 8.42 | 13,893 | 5.75 | 1.80 | 32 |
| 51 | 17-Jun | 1,290.00 | 1,310.50 | 1,258.40 | 1,291.10 | 1,282.69 | 0.84 | 2,003.75 | 49,076 | 12.65 | 16,930 | 7.01 | 2.17 | 39 |
| 52 | 16-Jun | 1,235.00 | 1,322.00 | 1,235.00 | 1,280.30 | 1,298.50 | 2.87 | 1,986.99 | 234,166 | 60.35 | 50,941 | 21.09 | 6.61 | 118 |
| 53 | 13-Jun | 1,225.00 | 1,259.00 | 1,203.30 | 1,244.60 | 1,234.60 | -0.30 | 1,931.59 | 77,875 | 20.07 | 18,083 | 7.49 | 2.23 | 42 |
| 54 | 12-Jun | 1,113.50 | 1,290.00 | 1,105.60 | 1,248.40 | 1,246.78 | 13.26 | 1,937.48 | 848,818 | 218.77 | 145,117 | 60.09 | 18.09 | 337 |
| 55 | 11-Jun | 1,079.10 | 1,115.00 | 1,073.60 | 1,102.20 | 1,095.99 | 2.13 | 1,710.59 | 38,193 | 9.84 | 25,976 | 10.76 | 2.85 | 60 |
| 56 | 10-Jun | 1,090.10 | 1,091.00 | 1,070.20 | 1,079.20 | 1,079.30 | 0.10 | 1,674.89 | 14,751 | 3.80 | 7,510 | 3.11 | 0.81 | 17 |
| 57 | 09-Jun | 1,030.20 | 1,084.80 | 1,030.20 | 1,078.10 | 1,063.24 | 4.92 | 1,673.18 | 21,159 | 5.45 | 12,360 | 5.12 | 1.31 | 29 |
| 58 | 06-Jun | 1,042.50 | 1,047.70 | 1,022.00 | 1,027.50 | 1,037.33 | -1.44 | 1,594.65 | 12,205 | 3.15 | 7,656 | 3.17 | 0.79 | 18 |
| 59 | 05-Jun | 1,045.60 | 1,059.00 | 1,032.40 | 1,042.50 | 1,045.08 | 0.20 | 1,617.93 | 8,127 | 2.09 | 4,538 | 1.88 | 0.47 | 11 |
| 60 | 04-Jun | 1,038.20 | 1,055.40 | 1,027.10 | 1,040.40 | 1,041.81 | 0.72 | 1,614.67 | 9,519 | 2.45 | 4,976 | 2.06 | 0.52 | 12 |
| 61 | 03-Jun | 1,055.00 | 1,069.50 | 1,030.00 | 1,033.00 | 1,049.73 | -2.85 | 1,603.00 | 11,852 | 3.05 | 6,594 | 2.73 | 0.69 | 15 |
| 62 | 02-Jun | 1,059.00 | 1,070.00 | 1,045.20 | 1,063.30 | 1,060.57 | 0.53 | 1,650.21 | 13,194 | 3.40 | 6,638 | 2.75 | 0.70 | 15 |
| 63 | 30-May | 1,020.80 | 1,083.50 | 1,020.80 | 1,057.70 | 1,058.83 | 2.89 | 1,641.52 | 32,203 | 8.30 | 15,385 | 6.37 | 1.63 | 36 |
| 64 | 29-May | 1,055.00 | 1,055.00 | 1,024.30 | 1,027.95 | 1,032.34 | -2.11 | 1,595.35 | 10,204 | 2.63 | 6,549 | 2.71 | 0.68 | 15 |
| 65 | 28-May | 1,034.75 | 1,060.80 | 1,025.10 | 1,050.15 | 1,044.76 | 0.52 | 1,629.81 | 16,142 | 4.16 | 7,928 | 3.28 | 0.83 | 18 |
| 66 | 27-May | 1,032.60 | 1,066.05 | 1,032.60 | 1,044.75 | 1,049.80 | 0.18 | 1,621.42 | 24,326 | 6.27 | 11,728 | 4.86 | 1.23 | 27 |
| 67 | 26-May | 1,030.00 | 1,054.80 | 1,022.70 | 1,042.85 | 1,036.22 | 2.16 | 1,618.48 | 43,228 | 11.14 | 24,613 | 10.19 | 2.55 | 57 |
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