| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,055.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 524.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 41,624,062 | Low52 Date: 07-Apr-2025 | SHP: 31.63 / 6.29 / 2.51 / 59.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 757.5 / 612.6 | Week: 658.25 / 627.0 | Day: 674.15 / 633.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 636.40 | 674.15 | 633.65 | 666.20 | 660.03 | 4.07 | 2,773.00 | 480,619 | 5.54 | 267,186 | 8.12 | 17.64 | 108 |
| 2 | 10-Jul | 627.20 | 646.20 | 624.00 | 640.15 | 633.86 | 2.06 | 2,664.56 | 197,255 | 2.27 | 95,788 | 2.91 | 6.07 | 39 |
| 3 | 09-Jul | 621.90 | 630.00 | 617.00 | 627.20 | 623.85 | 0.85 | 2,610.66 | 209,042 | 2.41 | 81,101 | 2.46 | 5.06 | 33 |
| 4 | 08-Jul | 635.70 | 641.65 | 620.10 | 621.90 | 627.25 | -2.30 | 2,588.60 | 168,545 | 1.94 | 90,395 | 2.75 | 5.67 | 36 |
| 5 | 07-Jul | 636.00 | 649.95 | 633.95 | 636.55 | 640.05 | -0.27 | 2,649.58 | 118,294 | 1.36 | 52,677 | 1.60 | 3.37 | 21 |
| 6 | 04-Jul | 638.85 | 640.00 | 631.10 | 638.25 | 635.49 | 0.39 | 2,656.66 | 95,178 | 1.10 | 39,503 | 1.20 | 2.51 | 16 |
| 7 | 03-Jul | 629.00 | 658.25 | 629.00 | 635.80 | 641.38 | 1.08 | 2,646.46 | 271,405 | 3.13 | 119,131 | 3.62 | 7.64 | 48 |
| 8 | 02-Jul | 630.75 | 642.00 | 627.00 | 629.00 | 631.89 | -0.28 | 2,618.00 | 147,989 | 1.71 | 62,873 | 1.91 | 3.97 | 25 |
| 9 | 01-Jul | 641.70 | 646.85 | 628.05 | 630.75 | 635.60 | -1.92 | 2,625.44 | 196,029 | 2.26 | 108,687 | 3.30 | 6.91 | 44 |
| 10 | 30-Jun | 643.50 | 650.00 | 637.05 | 643.10 | 644.38 | 0.32 | 2,676.84 | 203,715 | 2.35 | 89,921 | 2.73 | 5.79 | 36 |
| 11 | 27-Jun | 630.80 | 663.15 | 624.85 | 641.05 | 648.97 | 1.62 | 2,668.31 | 354,492 | 4.09 | 152,749 | 4.64 | 9.91 | 64 |
| 12 | 26-Jun | 638.85 | 645.00 | 628.70 | 630.80 | 633.93 | -1.26 | 2,625.65 | 203,856 | 2.35 | 105,993 | 3.22 | 6.72 | 45 |
| 13 | 25-Jun | 636.55 | 647.40 | 629.75 | 638.85 | 638.54 | 0.36 | 2,659.15 | 256,254 | 2.95 | 145,379 | 4.42 | 9.28 | 61 |
| 14 | 24-Jun | 633.45 | 657.00 | 624.95 | 636.55 | 639.02 | 1.26 | 2,649.58 | 360,606 | 4.16 | 186,432 | 5.67 | 11.91 | 79 |
| 15 | 23-Jun | 640.00 | 643.20 | 625.15 | 628.60 | 632.88 | -2.29 | 2,616.49 | 166,281 | 1.92 | 83,919 | 2.55 | 5.31 | 35 |
| 16 | 20-Jun | 642.00 | 654.10 | 639.95 | 643.35 | 646.18 | -0.66 | 2,677.88 | 121,680 | 1.40 | 52,466 | 1.59 | 3.39 | 22 |
| 17 | 19-Jun | 648.30 | 660.65 | 641.15 | 647.60 | 652.07 | -0.71 | 2,695.57 | 236,541 | 2.73 | 113,679 | 3.45 | 7.41 | 48 |
| 18 | 18-Jun | 669.90 | 676.00 | 648.05 | 652.20 | 658.31 | -2.80 | 2,714.72 | 342,508 | 3.95 | 179,146 | 5.44 | 11.79 | 76 |
| 19 | 17-Jun | 692.50 | 702.05 | 669.00 | 671.00 | 683.00 | -3.10 | 2,792.00 | 151,020 | 1.74 | 75,066 | 2.28 | 5.00 | 32 |
| 20 | 16-Jun | 671.00 | 694.95 | 662.25 | 692.45 | 680.46 | 2.44 | 2,882.26 | 199,481 | 2.30 | 76,520 | 2.33 | 5.21 | 32 |
| 21 | 13-Jun | 672.25 | 687.65 | 661.30 | 675.95 | 678.20 | -0.89 | 2,813.58 | 120,747 | 1.39 | 46,326 | 1.41 | 3.14 | 20 |
| 22 | 12-Jun | 695.05 | 701.45 | 680.30 | 682.05 | 689.04 | -1.98 | 2,838.97 | 184,866 | 2.13 | 93,701 | 2.85 | 6.46 | 40 |
| 23 | 11-Jun | 700.85 | 718.00 | 693.15 | 695.80 | 703.01 | -0.49 | 2,896.20 | 228,772 | 2.64 | 111,275 | 3.38 | 7.82 | 47 |
| 24 | 10-Jun | 706.00 | 721.45 | 694.85 | 699.20 | 710.47 | -0.84 | 2,910.35 | 388,914 | 4.48 | 189,029 | 5.74 | 13.43 | 80 |
| 25 | 09-Jun | 688.55 | 713.50 | 685.95 | 705.15 | 702.01 | 2.41 | 2,935.12 | 340,145 | 3.92 | 192,646 | 5.85 | 13.52 | 81 |
| 26 | 06-Jun | 711.00 | 714.75 | 683.30 | 688.55 | 696.83 | -2.87 | 2,866.02 | 195,591 | 2.25 | 107,535 | 3.27 | 7.49 | 45 |
| 27 | 05-Jun | 699.85 | 721.00 | 697.95 | 708.90 | 711.02 | 1.29 | 2,950.73 | 225,187 | 2.60 | 98,034 | 2.98 | 6.97 | 41 |
| 28 | 04-Jun | 702.00 | 709.40 | 689.55 | 699.85 | 700.63 | -0.33 | 2,913.06 | 176,864 | 2.04 | 98,319 | 2.99 | 6.89 | 41 |
| 29 | 03-Jun | 729.75 | 734.10 | 696.55 | 702.15 | 714.66 | -3.23 | 2,922.63 | 181,580 | 2.09 | 101,214 | 3.08 | 7.23 | 43 |
| 30 | 02-Jun | 740.30 | 750.75 | 712.25 | 725.55 | 730.77 | -2.34 | 3,020.03 | 305,243 | 3.52 | 104,960 | 3.19 | 7.67 | 44 |
| 31 | 30-May | 746.90 | 757.50 | 731.00 | 742.95 | 744.26 | 0.28 | 3,092.46 | 246,714 | 2.84 | 111,393 | 3.38 | 8.29 | 47 |
| 32 | 29-May | 735.95 | 749.20 | 721.00 | 740.90 | 737.21 | 1.49 | 3,083.93 | 239,745 | 2.76 | 115,094 | 3.50 | 8.48 | 49 |
| 33 | 28-May | 721.25 | 736.90 | 715.65 | 730.00 | 730.59 | 1.21 | 3,038.00 | 269,238 | 3.10 | 159,056 | 4.83 | 11.62 | 67 |
| 34 | 27-May | 726.05 | 731.10 | 715.10 | 721.25 | 724.01 | -0.66 | 3,002.14 | 86,754 | 1.00 | 40,897 | 1.24 | 2.96 | 17 |
| 35 | 26-May | 723.95 | 735.60 | 717.70 | 726.05 | 725.67 | 0.30 | 3,022.12 | 140,863 | 1.62 | 65,646 | 1.99 | 4.76 | 27 |
| 36 | 23-May | 741.00 | 746.05 | 720.80 | 723.90 | 730.53 | -2.02 | 3,013.17 | 160,070 | 1.85 | 93,887 | 2.85 | 6.86 | 39 |
| 37 | 22-May | 727.05 | 750.00 | 711.15 | 738.80 | 723.55 | 0.80 | 3,075.19 | 606,081 | 6.99 | 403,718 | 12.27 | 29.21 | 166 |
| 38 | 21-May | 705.00 | 752.45 | 698.05 | 732.95 | 735.73 | 3.85 | 3,050.84 | 473,207 | 5.45 | 187,955 | 5.71 | 13.83 | 77 |
| 39 | 20-May | 715.00 | 721.80 | 694.60 | 705.80 | 707.85 | -1.44 | 2,937.83 | 190,304 | 2.19 | 101,436 | 3.08 | 7.18 | 42 |
| 40 | 19-May | 705.00 | 729.00 | 701.50 | 716.10 | 715.72 | 2.08 | 2,980.70 | 233,951 | 2.70 | 109,577 | 3.33 | 7.84 | 47 |
| 41 | 16-May | 699.90 | 711.45 | 691.60 | 701.50 | 699.69 | 0.23 | 2,919.93 | 377,445 | 4.35 | 215,572 | 6.55 | 15.08 | 93 |
| 42 | 15-May | 720.00 | 720.00 | 679.95 | 699.90 | 694.23 | -3.69 | 2,913.27 | 633,874 | 7.31 | 292,610 | 8.89 | 20.31 | 126 |
| 43 | 14-May | 707.95 | 739.75 | 700.25 | 726.75 | 722.87 | 2.92 | 3,025.03 | 507,228 | 5.85 | 264,199 | 8.03 | 19.10 | 114 |
| 44 | 13-May | 696.65 | 716.85 | 691.10 | 706.15 | 703.70 | 1.66 | 2,939.28 | 376,957 | 4.35 | 204,824 | 6.22 | 14.41 | 88 |
| 45 | 12-May | 665.00 | 701.00 | 665.00 | 694.65 | 692.79 | 7.16 | 2,891.42 | 255,102 | 2.94 | 95,221 | 2.89 | 6.60 | 41 |
| 46 | 09-May | 630.00 | 655.25 | 612.60 | 648.25 | 638.91 | -0.63 | 2,698.28 | 116,829 | 1.35 | 36,538 | 1.11 | 2.33 | 16 |
| 47 | 08-May | 657.25 | 674.80 | 641.00 | 652.35 | 661.40 | -0.56 | 2,715.35 | 106,151 | 1.22 | 44,971 | 1.37 | 2.97 | 19 |
| 48 | 07-May | 637.00 | 660.65 | 637.00 | 656.05 | 651.36 | 1.90 | 2,730.75 | 91,730 | 1.06 | 32,907 | 1.00 | 2.14 | 14 |
| 49 | 06-May | 664.00 | 665.85 | 638.05 | 643.80 | 645.83 | -3.07 | 2,679.76 | 147,817 | 1.70 | 73,082 | 2.22 | 4.72 | 32 |
| 50 | 05-May | 650.25 | 667.25 | 639.80 | 664.20 | 656.24 | 2.15 | 2,764.67 | 121,357 | 1.40 | 45,665 | 1.39 | 3.00 | 20 |
| 51 | 02-May | 656.00 | 660.70 | 639.25 | 650.25 | 649.87 | -0.89 | 2,706.60 | 142,544 | 1.64 | 42,296 | 1.29 | 2.75 | 18 |
| 52 | 30-Apr | 660.00 | 688.20 | 654.10 | 656.10 | 672.24 | -0.61 | 2,730.95 | 195,001 | 2.25 | 76,698 | 2.33 | 5.16 | 33 |
| 53 | 29-Apr | 662.00 | 675.40 | 653.35 | 660.15 | 666.70 | 0.34 | 2,747.81 | 128,843 | 1.49 | 45,169 | 1.37 | 3.01 | 20 |
| 54 | 28-Apr | 663.55 | 675.90 | 655.00 | 657.90 | 663.70 | -1.79 | 2,738.45 | 113,043 | 1.30 | 38,959 | 1.18 | 2.59 | 17 |
| 55 | 25-Apr | 690.55 | 693.00 | 650.05 | 669.90 | 668.12 | -2.99 | 2,788.40 | 294,127 | 3.39 | 114,018 | 3.46 | 7.62 | 49 |
| 56 | 24-Apr | 699.00 | 709.80 | 687.15 | 690.55 | 699.61 | -1.76 | 2,874.35 | 110,765 | 1.28 | 39,218 | 1.19 | 2.74 | 17 |
| 57 | 23-Apr | 704.00 | 724.10 | 698.40 | 702.90 | 707.85 | 0.29 | 2,925.76 | 174,573 | 2.01 | 64,385 | 1.96 | 4.56 | 28 |
| 58 | 22-Apr | 702.90 | 709.35 | 686.50 | 700.90 | 700.63 | -0.01 | 2,917.43 | 145,778 | 1.68 | 53,588 | 1.63 | 3.75 | 23 |
| 59 | 21-Apr | 709.70 | 722.05 | 697.20 | 701.00 | 705.85 | 0.01 | 2,917.00 | 195,498 | 2.25 | 75,562 | 2.30 | 5.33 | 33 |
| 60 | 17-Apr | 672.85 | 704.00 | 663.25 | 700.90 | 688.30 | 4.07 | 2,917.43 | 194,196 | 2.24 | 73,521 | 2.23 | 5.06 | 32 |
| 61 | 16-Apr | 673.05 | 683.65 | 666.15 | 673.50 | 674.56 | -0.14 | 2,803.38 | 155,223 | 1.79 | 54,763 | 1.66 | 3.69 | 24 |
| 62 | 15-Apr | 648.00 | 687.70 | 637.00 | 674.45 | 666.50 | 6.88 | 2,807.33 | 473,684 | 5.46 | 179,435 | 5.45 | 11.96 | 78 |
| 63 | 11-Apr | 609.90 | 636.80 | 602.00 | 631.05 | 615.97 | 8.55 | 2,626.69 | 494,974 | 5.71 | 128,487 | 3.90 | 7.91 | 56 |
| 64 | 09-Apr | 590.00 | 601.00 | 574.05 | 581.35 | 586.06 | -2.40 | 2,419.81 | 215,573 | 2.48 | 71,123 | 2.16 | 4.17 | 31 |
| 65 | 08-Apr | 570.00 | 601.15 | 570.00 | 595.65 | 587.97 | 8.29 | 2,479.34 | 417,052 | 4.81 | 112,122 | 3.41 | 6.59 | 48 |
| 66 | 07-Apr | 530.30 | 600.00 | 524.00 | 550.05 | 548.02 | -12.47 | 2,289.53 | 1,006,245 | 11.60 | 421,168 | 12.80 | 23.08 | 182 |
| 67 | 04-Apr | 667.50 | 675.00 | 609.20 | 628.40 | 635.49 | -6.60 | 2,615.66 | 443,488 | 5.11 | 219,586 | 6.67 | 13.95 | 95 |
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