| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,519,739 | Low52 Date: 07-Apr-2025 | SHP: 71.05 / 0.13 / 0.84 / 28.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,418.4 / 793.05 | Month: 1,109.8 / 956.6 | Week: 1,033.95 / 1,001.5 | Day: 992.0 / 973.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 976.50 | 992.00 | 973.00 | 983.20 | 981.33 | 0.69 | 1,525.90 | 7,805 | 3.69 | 5,312 | 3.50 | 0.52 | 12 |
| 2 | 11-Nov | 986.00 | 988.80 | 970.00 | 976.50 | 976.94 | -0.29 | 1,515.50 | 6,439 | 3.04 | 4,334 | 2.86 | 0.42 | 10 |
| 3 | 10-Nov | 981.00 | 1,004.90 | 971.00 | 979.30 | 986.29 | -0.09 | 1,519.85 | 10,887 | 5.15 | 6,771 | 4.46 | 0.67 | 16 |
| 4 | 07-Nov | 990.20 | 990.20 | 970.00 | 980.20 | 977.92 | -1.51 | 1,521.24 | 7,860 | 3.72 | 5,955 | 3.92 | 0.58 | 14 |
| 5 | 06-Nov | 1,011.00 | 1,011.00 | 988.00 | 995.20 | 993.87 | -0.72 | 1,544.52 | 7,475 | 3.53 | 5,827 | 3.84 | 0.58 | 13 |
| 6 | 04-Nov | 1,008.10 | 1,023.50 | 999.90 | 1,002.40 | 1,007.54 | -1.05 | 1,555.70 | 4,308 | 2.04 | 2,835 | 1.87 | 0.29 | 7 |
| 7 | 03-Nov | 1,018.00 | 1,019.50 | 1,005.20 | 1,013.00 | 1,015.23 | -0.15 | 1,572.00 | 2,114 | 1.00 | 1,614 | 1.06 | 0.16 | 4 |
| 8 | 31-Oct | 1,009.00 | 1,023.60 | 1,007.00 | 1,014.55 | 1,013.43 | -0.51 | 1,574.56 | 3,724 | 1.76 | 2,576 | 1.70 | 0.26 | 6 |
| 9 | 30-Oct | 1,019.50 | 1,025.00 | 1,011.75 | 1,019.75 | 1,019.02 | 0.07 | 1,582.63 | 3,354 | 1.59 | 2,179 | 1.44 | 0.22 | 5 |
| 10 | 29-Oct | 1,029.00 | 1,029.00 | 1,001.50 | 1,019.05 | 1,014.34 | -0.12 | 1,581.54 | 4,464 | 2.11 | 2,294 | 1.51 | 0.23 | 5 |
| 11 | 28-Oct | 1,010.00 | 1,033.95 | 1,010.00 | 1,020.25 | 1,018.79 | 0.21 | 1,583.40 | 4,326 | 2.05 | 2,832 | 1.87 | 0.29 | 7 |
| 12 | 27-Oct | 1,029.50 | 1,029.50 | 1,011.00 | 1,018.15 | 1,019.13 | -0.08 | 1,580.14 | 3,366 | 1.59 | 2,057 | 1.36 | 0.21 | 5 |
| 13 | 24-Oct | 1,021.00 | 1,060.00 | 1,010.00 | 1,019.00 | 1,026.29 | -0.88 | 1,581.00 | 7,221 | 3.41 | 2,338 | 1.54 | 0.24 | 5 |
| 14 | 23-Oct | 1,035.00 | 1,044.65 | 1,006.05 | 1,028.05 | 1,026.39 | 0.12 | 1,595.51 | 13,369 | 6.32 | 7,456 | 4.91 | 0.77 | 17 |
| 15 | 21-Oct | 999.95 | 1,034.95 | 991.05 | 1,026.80 | 1,018.93 | 2.52 | 1,593.57 | 4,149 | 1.96 | 2,723 | 1.79 | 0.28 | 6 |
| 16 | 20-Oct | 1,003.00 | 1,007.60 | 997.05 | 1,001.55 | 1,001.79 | -0.60 | 1,554.38 | 2,647 | 1.25 | 1,914 | 1.26 | 0.19 | 4 |
| 17 | 17-Oct | 1,004.00 | 1,018.45 | 1,003.00 | 1,007.60 | 1,009.49 | -0.27 | 1,563.77 | 2,411 | 1.14 | 1,517 | 1.00 | 0.15 | 3 |
| 18 | 16-Oct | 992.55 | 1,012.45 | 992.55 | 1,010.35 | 1,006.62 | 1.79 | 1,568.04 | 4,147 | 1.96 | 2,403 | 1.58 | 0.24 | 6 |
| 19 | 15-Oct | 990.00 | 1,004.00 | 990.00 | 992.55 | 993.99 | -0.32 | 1,540.41 | 6,176 | 2.92 | 4,798 | 3.16 | 0.48 | 11 |
| 20 | 14-Oct | 1,005.00 | 1,012.95 | 990.85 | 995.75 | 994.72 | -0.12 | 1,545.38 | 5,974 | 2.82 | 4,602 | 3.03 | 0.46 | 11 |
| 21 | 13-Oct | 998.00 | 1,006.40 | 991.05 | 996.95 | 993.87 | 0.02 | 1,547.24 | 9,931 | 4.70 | 6,848 | 4.51 | 0.68 | 16 |
| 22 | 10-Oct | 1,002.45 | 1,006.95 | 991.15 | 996.75 | 997.98 | 0.28 | 1,546.93 | 6,250 | 2.96 | 3,338 | 2.20 | 0.33 | 8 |
| 23 | 09-Oct | 1,007.80 | 1,007.80 | 991.10 | 994.00 | 996.14 | -0.38 | 1,542.00 | 4,450 | 2.10 | 3,109 | 2.05 | 0.31 | 7 |
| 24 | 08-Oct | 1,025.00 | 1,025.00 | 992.00 | 997.80 | 1,004.55 | -1.63 | 1,548.56 | 8,084 | 3.82 | 5,429 | 3.58 | 0.55 | 12 |
| 25 | 07-Oct | 1,005.00 | 1,025.80 | 1,005.00 | 1,014.30 | 1,016.19 | -0.18 | 1,574.17 | 6,786 | 3.21 | 4,094 | 2.70 | 0.42 | 9 |
| 26 | 06-Oct | 1,012.50 | 1,022.30 | 1,006.15 | 1,016.15 | 1,015.03 | 1.20 | 1,577.04 | 8,821 | 4.17 | 5,752 | 3.79 | 0.58 | 13 |
| 27 | 03-Oct | 982.90 | 1,014.95 | 980.00 | 1,004.15 | 995.29 | 2.16 | 1,558.41 | 13,273 | 6.28 | 7,424 | 4.89 | 0.74 | 17 |
| 28 | 01-Oct | 985.00 | 989.00 | 975.55 | 982.90 | 982.85 | 0.15 | 1,525.44 | 4,242 | 2.01 | 2,819 | 1.86 | 0.28 | 6 |
| 29 | 30-Sep | 963.00 | 983.30 | 963.00 | 981.40 | 978.43 | 1.06 | 1,523.11 | 3,116 | 1.47 | 1,823 | 1.20 | 0.18 | 4 |
| 30 | 29-Sep | 977.70 | 992.10 | 959.80 | 971.10 | 975.57 | 0.02 | 1,507.12 | 9,299 | 4.40 | 5,166 | 3.40 | 0.50 | 12 |
| 31 | 26-Sep | 988.00 | 990.70 | 965.00 | 970.90 | 971.07 | -1.04 | 1,506.81 | 7,575 | 3.58 | 4,444 | 2.93 | 0.43 | 10 |
| 32 | 25-Sep | 991.30 | 1,001.00 | 956.60 | 981.10 | 975.19 | -1.44 | 1,522.64 | 17,927 | 8.48 | 9,135 | 6.02 | 0.89 | 21 |
| 33 | 24-Sep | 990.30 | 1,000.00 | 978.50 | 995.40 | 992.53 | 0.50 | 1,544.83 | 4,423 | 2.09 | 2,904 | 1.91 | 0.29 | 7 |
| 34 | 23-Sep | 1,033.30 | 1,035.00 | 984.90 | 990.40 | 1,002.85 | -3.93 | 1,537.07 | 24,843 | 11.75 | 18,362 | 12.10 | 1.84 | 42 |
| 35 | 22-Sep | 1,042.40 | 1,052.10 | 1,024.10 | 1,030.90 | 1,036.64 | -0.78 | 1,599.93 | 6,503 | 3.07 | 3,643 | 2.40 | 0.38 | 8 |
| 36 | 19-Sep | 1,055.40 | 1,066.30 | 1,030.10 | 1,039.00 | 1,044.48 | -1.55 | 1,612.00 | 11,615 | 5.49 | 6,474 | 4.26 | 0.68 | 15 |
| 37 | 18-Sep | 1,079.90 | 1,084.10 | 1,040.20 | 1,055.40 | 1,056.07 | -2.11 | 1,637.95 | 12,102 | 5.72 | 6,505 | 4.29 | 0.69 | 15 |
| 38 | 17-Sep | 1,058.00 | 1,109.80 | 1,057.60 | 1,078.10 | 1,086.07 | 2.29 | 1,673.18 | 45,376 | 21.45 | 19,703 | 12.98 | 2.14 | 45 |
| 39 | 16-Sep | 984.10 | 1,096.50 | 984.10 | 1,054.00 | 1,067.29 | 7.72 | 1,635.00 | 252,476 | 119.37 | 47,881 | 31.54 | 5.11 | 110 |
| 40 | 15-Sep | 988.00 | 1,001.50 | 976.00 | 978.50 | 986.26 | -1.05 | 1,518.61 | 12,393 | 5.86 | 9,190 | 6.05 | 0.91 | 21 |
| 41 | 12-Sep | 992.20 | 1,009.90 | 982.60 | 988.90 | 994.88 | -1.07 | 1,534.75 | 8,081 | 3.82 | 4,740 | 3.12 | 0.47 | 11 |
| 42 | 11-Sep | 1,000.00 | 1,023.60 | 995.70 | 999.60 | 1,007.59 | 0.61 | 1,551.35 | 5,396 | 2.55 | 2,829 | 1.86 | 0.29 | 7 |
| 43 | 10-Sep | 980.10 | 1,015.20 | 977.90 | 993.50 | 994.93 | 1.55 | 1,541.89 | 13,804 | 6.53 | 9,090 | 5.99 | 0.90 | 21 |
| 44 | 09-Sep | 1,013.20 | 1,013.30 | 963.80 | 978.30 | 988.19 | -3.44 | 1,518.30 | 37,379 | 17.67 | 23,012 | 15.16 | 2.27 | 53 |
| 45 | 08-Sep | 1,029.90 | 1,038.80 | 1,010.00 | 1,013.20 | 1,025.80 | -0.65 | 1,572.46 | 6,509 | 3.08 | 4,512 | 2.97 | 0.46 | 10 |
| 46 | 05-Sep | 1,036.30 | 1,039.40 | 1,012.10 | 1,019.80 | 1,019.82 | -1.10 | 1,582.70 | 6,729 | 3.18 | 3,450 | 2.27 | 0.35 | 8 |
| 47 | 04-Sep | 1,035.00 | 1,037.90 | 1,023.60 | 1,031.10 | 1,027.85 | 0.16 | 1,600.24 | 5,048 | 2.39 | 3,367 | 2.22 | 0.35 | 8 |
| 48 | 03-Sep | 1,037.90 | 1,054.90 | 1,026.00 | 1,029.50 | 1,036.95 | -0.53 | 1,597.76 | 8,749 | 4.14 | 6,266 | 4.13 | 0.65 | 14 |
| 49 | 02-Sep | 1,023.10 | 1,039.00 | 1,015.50 | 1,035.00 | 1,031.77 | 1.44 | 1,606.00 | 6,325 | 2.99 | 3,713 | 2.45 | 0.38 | 9 |
| 50 | 01-Sep | 1,037.90 | 1,039.90 | 1,011.30 | 1,020.30 | 1,025.10 | -1.70 | 1,583.48 | 8,240 | 3.90 | 4,815 | 3.17 | 0.49 | 11 |
| 51 | 29-Aug | 1,024.20 | 1,049.80 | 1,016.80 | 1,037.90 | 1,035.80 | 1.34 | 1,610.79 | 3,437 | 1.63 | 2,111 | 1.39 | 0.22 | 5 |
| 52 | 28-Aug | 1,044.50 | 1,044.50 | 1,016.50 | 1,024.20 | 1,029.03 | -1.86 | 1,589.53 | 3,879 | 1.83 | 2,414 | 1.59 | 0.25 | 6 |
| 53 | 26-Aug | 1,061.70 | 1,061.70 | 1,034.60 | 1,043.60 | 1,046.74 | -1.70 | 1,619.64 | 4,625 | 2.19 | 2,779 | 1.83 | 0.29 | 6 |
| 54 | 25-Aug | 1,056.20 | 1,070.00 | 1,051.00 | 1,061.70 | 1,061.10 | 0.52 | 1,647.73 | 4,973 | 2.35 | 3,485 | 2.30 | 0.37 | 8 |
| 55 | 22-Aug | 1,071.00 | 1,082.00 | 1,049.90 | 1,056.20 | 1,064.94 | -1.33 | 1,639.19 | 6,878 | 3.25 | 3,397 | 2.24 | 0.36 | 8 |
| 56 | 21-Aug | 1,055.00 | 1,078.80 | 1,001.10 | 1,070.40 | 1,058.85 | 2.82 | 1,661.23 | 11,017 | 5.21 | 5,660 | 3.73 | 0.60 | 13 |
| 57 | 20-Aug | 1,023.00 | 1,049.00 | 1,009.00 | 1,041.00 | 1,030.60 | 2.61 | 1,615.00 | 12,772 | 6.04 | 6,442 | 4.24 | 0.66 | 15 |
| 58 | 19-Aug | 1,039.90 | 1,043.10 | 1,000.50 | 1,014.50 | 1,018.37 | -1.02 | 1,574.48 | 17,670 | 8.35 | 8,427 | 5.55 | 0.86 | 19 |
| 59 | 18-Aug | 1,092.00 | 1,092.00 | 1,009.90 | 1,025.00 | 1,032.81 | -7.99 | 1,590.00 | 62,999 | 29.79 | 34,101 | 22.46 | 3.52 | 78 |
| 60 | 14-Aug | 1,129.80 | 1,135.00 | 1,077.30 | 1,114.00 | 1,110.40 | -1.40 | 1,728.00 | 7,681 | 3.63 | 5,175 | 3.41 | 0.57 | 12 |
| 61 | 13-Aug | 1,111.00 | 1,134.90 | 1,092.80 | 1,129.80 | 1,117.37 | 2.56 | 1,753.42 | 7,203 | 3.41 | 4,120 | 2.71 | 0.46 | 9 |
| 62 | 12-Aug | 1,098.20 | 1,121.90 | 1,092.50 | 1,101.60 | 1,107.95 | 0.31 | 1,709.65 | 4,557 | 2.15 | 2,542 | 1.67 | 0.28 | 6 |
| 63 | 11-Aug | 1,125.00 | 1,134.40 | 1,090.10 | 1,098.20 | 1,101.03 | -1.37 | 1,704.38 | 6,636 | 3.14 | 4,276 | 2.82 | 0.47 | 10 |
| 64 | 08-Aug | 1,114.60 | 1,144.00 | 1,110.10 | 1,113.50 | 1,129.98 | -1.09 | 1,728.12 | 5,458 | 2.58 | 2,662 | 1.75 | 0.30 | 6 |
| 65 | 07-Aug | 1,149.60 | 1,157.00 | 1,111.00 | 1,125.80 | 1,131.72 | -2.07 | 1,747.21 | 10,030 | 4.74 | 5,803 | 3.82 | 0.66 | 13 |
| 66 | 06-Aug | 1,179.50 | 1,179.50 | 1,131.00 | 1,149.60 | 1,150.93 | -1.71 | 1,784.15 | 9,462 | 4.47 | 5,362 | 3.53 | 0.62 | 12 |
| 67 | 05-Aug | 1,166.10 | 1,182.90 | 1,165.00 | 1,169.60 | 1,172.84 | -0.52 | 1,815.19 | 5,139 | 2.43 | 3,241 | 2.14 | 0.38 | 8 |
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