Macro-sector: Information Technology | Band: 20 | High52 Price: 191.85 | Mkt_Cap Category: SME |
Sector: Information Technology | Lot Size: 1,000 | High52 Date: | Bumper: 197.8; Drift%: 6.7 |
Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 86.2 | Barrier: -; Drift%: - |
Basic Industry: Computers - Software & Consulting | Total Equity: 13,750,560 | Low52 Date: | SHP: 72.97 / 0.0 / 0.0 / 27.03 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 219.75 / 109.0 | Month: 196.0 / 140.4 | Week: 192.0 / 172.1 | Day: 216.9 / 207.15 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 207.15 | 216.90 | 207.15 | 212.00 | 212.01 | 2.34 | 291.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 11 |
2 | 10-Jul | 197.80 | 207.65 | 197.80 | 207.15 | 204.81 | 4.73 | 284.84 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 11 |
3 | 09-Jul | 198.00 | 198.00 | 197.80 | 197.80 | 197.96 | 3.56 | 271.99 | 5,000 | 5.00 | 5,000 | 5.00 | 0.10 | 13 |
4 | 08-Jul | 185.40 | 191.50 | 185.40 | 191.00 | 190.58 | 4.49 | 262.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.19 | 27 |
5 | 07-Jul | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.00 | 251.36 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
6 | 04-Jul | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 5.00 | 251.36 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 3 |
7 | 03-Jul | 175.00 | 176.00 | 172.10 | 174.10 | 174.30 | -1.14 | 239.40 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 11 |
8 | 02-Jul | 182.00 | 182.00 | 176.10 | 176.10 | 178.35 | -3.48 | 242.15 | 6,000 | 5.99 | 6,000 | 5.99 | 0.11 | 16 |
9 | 01-Jul | 185.00 | 185.00 | 182.45 | 182.45 | 183.73 | -4.97 | 250.88 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
10 | 30-Jun | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.00 | 264.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
11 | 27-Jun | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.00 | 264.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
12 | 26-Jun | 192.00 | 192.10 | 192.00 | 192.00 | 192.05 | 0.00 | 264.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 11 |
13 | 25-Jun | 191.50 | 192.00 | 191.50 | 192.00 | 191.83 | 0.00 | 264.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.06 | 8 |
14 | 24-Jun | 195.00 | 201.40 | 192.00 | 192.00 | 196.17 | 0.00 | 264.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.14 | 19 |
15 | 23-Jun | 191.05 | 192.00 | 186.00 | 192.00 | 189.76 | 0.50 | 264.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 11 |
16 | 20-Jun | 197.00 | 197.00 | 191.05 | 191.05 | 194.03 | 0.55 | 262.70 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
17 | 19-Jun | 195.00 | 195.00 | 190.00 | 190.00 | 192.00 | -5.00 | 261.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
18 | 18-Jun | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.31 | 275.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
19 | 17-Jun | 215.00 | 215.00 | 209.00 | 209.00 | 211.00 | -0.48 | 287.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 13 |
20 | 16-Jun | 215.00 | 215.00 | 204.50 | 210.00 | 209.66 | -2.33 | 288.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.15 | 19 |
21 | 13-Jun | 215.00 | 215.00 | 210.20 | 215.00 | 213.47 | -2.82 | 295.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.17 | 22 |
22 | 12-Jun | 229.00 | 234.00 | 218.00 | 221.25 | 225.68 | -3.02 | 304.23 | 32,000 | 31.97 | 19,000 | 18.98 | 0.43 | 51 |
23 | 11-Jun | 224.00 | 231.80 | 218.05 | 228.15 | 227.75 | 3.78 | 313.72 | 78,000 | 77.92 | 50,000 | 49.95 | 1.14 | 135 |
24 | 10-Jun | 189.95 | 221.90 | 189.95 | 219.85 | 203.95 | 18.52 | 302.31 | 112,000 | 111.89 | 58,000 | 57.94 | 1.18 | 156 |
25 | 09-Jun | 182.90 | 185.50 | 181.00 | 185.50 | 183.24 | 4.30 | 255.07 | 8,000 | 7.99 | 6,000 | 5.99 | 0.11 | 16 |
26 | 06-Jun | 181.00 | 181.00 | 175.05 | 177.85 | 178.05 | -3.34 | 244.55 | 6,000 | 5.99 | 5,000 | 5.00 | 0.09 | 13 |
27 | 05-Jun | 184.00 | 184.00 | 182.50 | 184.00 | 183.50 | 1.83 | 253.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.06 | 8 |
28 | 04-Jun | 181.25 | 185.00 | 180.10 | 180.70 | 181.56 | -0.30 | 248.47 | 6,000 | 5.99 | 4,000 | 4.00 | 0.07 | 11 |
29 | 03-Jun | 182.00 | 186.95 | 181.10 | 181.25 | 182.98 | 0.14 | 249.23 | 6,000 | 5.99 | 4,000 | 4.00 | 0.07 | 11 |
30 | 02-Jun | 184.50 | 187.00 | 180.50 | 181.00 | 183.08 | -2.03 | 248.00 | 8,000 | 7.99 | 5,000 | 5.00 | 0.09 | 13 |
31 | 30-May | 190.00 | 190.00 | 183.50 | 184.75 | 186.66 | 1.51 | 254.04 | 10,000 | 9.99 | 5,000 | 5.00 | 0.09 | 13 |
32 | 29-May | 192.50 | 192.50 | 182.00 | 182.00 | 187.30 | -1.62 | 250.00 | 16,000 | 15.98 | 11,000 | 10.99 | 0.21 | 30 |
33 | 28-May | 178.00 | 185.00 | 178.00 | 185.00 | 181.72 | 5.23 | 254.00 | 8,000 | 7.99 | 5,000 | 5.00 | 0.09 | 13 |
34 | 27-May | 195.95 | 196.00 | 171.00 | 175.80 | 178.09 | -8.22 | 241.73 | 84,000 | 83.92 | 47,000 | 46.95 | 0.84 | 126 |
35 | 26-May | 167.00 | 195.00 | 167.00 | 191.55 | 181.79 | 16.51 | 263.39 | 62,000 | 61.94 | 40,000 | 39.96 | 0.73 | 108 |
36 | 23-May | 163.95 | 165.00 | 163.95 | 164.40 | 164.41 | 3.07 | 226.06 | 7,000 | 6.99 | 6,000 | 5.99 | 0.10 | 16 |
37 | 22-May | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.92 | 219.32 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 8 |
38 | 21-May | 156.00 | 159.50 | 156.00 | 158.05 | 158.90 | -3.92 | 217.33 | 11,000 | 10.99 | 7,000 | 6.99 | 0.11 | 19 |
39 | 20-May | 159.00 | 164.50 | 156.00 | 164.50 | 159.33 | 2.75 | 226.20 | 6,000 | 5.99 | 3,000 | 3.00 | 0.05 | 8 |
40 | 19-May | 167.95 | 167.95 | 160.00 | 160.10 | 163.12 | -5.10 | 220.15 | 8,000 | 7.99 | 7,000 | 6.99 | 0.11 | 19 |
41 | 16-May | 160.00 | 169.90 | 157.05 | 168.70 | 161.45 | 1.32 | 231.97 | 13,000 | 12.99 | 11,000 | 10.99 | 0.18 | 29 |
42 | 15-May | 170.50 | 170.50 | 166.50 | 166.50 | 168.35 | -2.37 | 228.95 | 6,000 | 5.99 | 4,000 | 4.00 | 0.07 | 11 |
43 | 14-May | 171.35 | 177.00 | 165.00 | 170.55 | 170.93 | -1.10 | 234.52 | 15,000 | 14.99 | 8,000 | 7.99 | 0.14 | 21 |
44 | 12-May | 168.05 | 177.95 | 168.00 | 172.45 | 173.77 | 7.95 | 237.13 | 21,000 | 20.98 | 14,000 | 13.99 | 0.24 | 37 |
45 | 09-May | 163.05 | 166.95 | 157.55 | 159.75 | 162.79 | -9.05 | 219.67 | 17,000 | 16.98 | 9,000 | 8.99 | 0.15 | 24 |
46 | 08-May | 170.00 | 177.90 | 170.00 | 175.65 | 174.12 | 1.74 | 241.53 | 8,000 | 7.99 | 7,000 | 6.99 | 0.12 | 19 |
47 | 07-May | 169.00 | 175.00 | 165.00 | 172.65 | 170.76 | 2.16 | 237.40 | 17,000 | 16.98 | 14,000 | 13.99 | 0.24 | 37 |
48 | 06-May | 165.00 | 173.00 | 162.00 | 169.00 | 167.09 | 3.05 | 232.00 | 24,000 | 23.98 | 16,000 | 15.98 | 0.27 | 43 |
49 | 05-May | 165.00 | 168.60 | 152.00 | 164.00 | 164.32 | 16.73 | 225.00 | 112,000 | 111.89 | 60,000 | 59.94 | 0.99 | 160 |
50 | 02-May | 140.40 | 140.50 | 140.40 | 140.50 | 140.45 | 4.97 | 193.20 | 10,000 | 9.99 | 10,000 | 9.99 | 0.14 | 27 |
51 | 30-Apr | 125.10 | 133.85 | 125.10 | 133.85 | 129.93 | 4.98 | 184.05 | 31,000 | 30.97 | 30,000 | 29.97 | 0.39 | 80 |
52 | 29-Apr | 130.00 | 130.75 | 126.50 | 127.50 | 128.73 | -2.49 | 175.32 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 19 |
53 | 28-Apr | 138.70 | 138.70 | 130.10 | 130.75 | 132.94 | -1.17 | 179.79 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 16 |
54 | 25-Apr | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -3.36 | 181.92 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
55 | 24-Apr | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 3.32 | 188.25 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
56 | 23-Apr | 128.75 | 133.90 | 126.10 | 132.50 | 129.47 | 2.91 | 182.19 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 13 |
57 | 22-Apr | 128.75 | 128.75 | 128.70 | 128.75 | 128.74 | 4.97 | 177.04 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 13 |
58 | 21-Apr | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 4.96 | 168.65 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
59 | 17-Apr | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 0.04 | 160.68 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
60 | 16-Apr | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 1.92 | 160.61 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
61 | 15-Apr | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.96 | 157.58 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 5 |
62 | 11-Apr | 112.50 | 112.50 | 112.40 | 112.40 | 112.43 | -2.01 | 154.56 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 8 |
63 | 09-Apr | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97 | 157.72 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 5 |
64 | 08-Apr | 115.20 | 117.00 | 115.20 | 117.00 | 116.40 | 1.56 | 160.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 8 |
65 | 07-Apr | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.00 | 158.41 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
66 | 04-Apr | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.00 | 158.41 | 9,000 | 8.99 | 9,000 | 8.99 | 0.10 | 24 |
67 | 02-Apr | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.99 | 158.41 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD