| 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: 583.5; Drift%: -2.46 |
| Basic Industry: IT Enabled Services | Total Equity: 41,624,062 | Low52 Date: 07-Apr-2025 | SHP: 31.63 / 4.84 / 1.51 / 62.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 674.15 / 576.0 | Week: 610.45 / 570.0 | Day: 586.1 / 565.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 577.90 | 586.10 | 565.00 | 569.50 | 574.75 | -1.45 | 2,370.49 | 62,323 | 1.51 | 29,969 | 1.41 | 1.72 | 12 |
| 2 | 26-Aug | 593.95 | 595.40 | 573.70 | 577.90 | 583.52 | -2.73 | 2,405.45 | 59,698 | 1.44 | 32,818 | 1.54 | 1.91 | 13 |
| 3 | 25-Aug | 596.50 | 602.00 | 591.45 | 594.10 | 596.69 | -0.39 | 2,472.89 | 41,362 | 1.00 | 21,265 | 1.00 | 1.27 | 8 |
| 4 | 22-Aug | 599.50 | 605.90 | 590.65 | 596.40 | 599.06 | -0.52 | 2,482.46 | 60,700 | 1.47 | 28,085 | 1.32 | 1.68 | 11 |
| 5 | 21-Aug | 600.30 | 606.35 | 588.65 | 599.50 | 600.40 | -0.13 | 2,495.36 | 101,401 | 2.45 | 56,214 | 2.64 | 3.38 | 22 |
| 6 | 20-Aug | 594.50 | 607.05 | 593.55 | 600.30 | 600.66 | 1.02 | 2,498.69 | 100,896 | 2.44 | 58,158 | 2.73 | 3.49 | 23 |
| 7 | 19-Aug | 574.80 | 606.50 | 568.00 | 594.25 | 591.09 | 3.80 | 2,473.51 | 166,312 | 4.02 | 80,104 | 3.77 | 4.73 | 31 |
| 8 | 18-Aug | 590.65 | 603.80 | 569.75 | 572.50 | 583.84 | -2.48 | 2,382.98 | 108,057 | 2.61 | 62,630 | 2.95 | 3.66 | 24 |
| 9 | 14-Aug | 598.00 | 602.70 | 577.90 | 587.05 | 591.79 | -3.22 | 2,443.54 | 167,177 | 4.04 | 68,967 | 3.24 | 4.08 | 27 |
| 10 | 13-Aug | 600.70 | 610.45 | 593.95 | 606.60 | 603.91 | 1.16 | 2,524.92 | 91,713 | 2.22 | 49,912 | 2.35 | 3.01 | 19 |
| 11 | 12-Aug | 595.35 | 604.00 | 587.45 | 599.65 | 598.71 | 0.85 | 2,495.99 | 110,800 | 2.68 | 59,306 | 2.79 | 3.55 | 23 |
| 12 | 11-Aug | 580.40 | 610.10 | 570.00 | 594.60 | 585.80 | 2.59 | 2,474.97 | 126,761 | 3.06 | 68,252 | 3.21 | 4.00 | 28 |
| 13 | 08-Aug | 573.85 | 598.95 | 566.05 | 579.60 | 583.61 | 1.65 | 2,412.53 | 140,949 | 3.41 | 57,712 | 2.71 | 3.37 | 23 |
| 14 | 07-Aug | 560.40 | 577.15 | 554.95 | 570.20 | 567.31 | 1.75 | 2,373.40 | 113,507 | 2.74 | 45,644 | 2.15 | 2.59 | 18 |
| 15 | 06-Aug | 578.90 | 583.50 | 556.00 | 560.40 | 566.29 | -3.54 | 2,332.61 | 104,917 | 2.54 | 56,931 | 2.68 | 3.22 | 23 |
| 16 | 05-Aug | 583.50 | 589.25 | 578.95 | 580.95 | 582.70 | -0.95 | 2,418.15 | 53,982 | 1.31 | 25,476 | 1.20 | 1.48 | 10 |
| 17 | 04-Aug | 584.90 | 595.75 | 580.00 | 586.50 | 587.58 | 0.69 | 2,441.25 | 76,893 | 1.86 | 38,245 | 1.80 | 2.25 | 15 |
| 18 | 01-Aug | 599.90 | 599.90 | 578.00 | 582.50 | 588.89 | -2.97 | 2,424.60 | 96,208 | 2.33 | 54,916 | 2.58 | 3.23 | 22 |
| 19 | 31-Jul | 582.00 | 606.20 | 576.55 | 600.35 | 597.24 | 1.38 | 2,498.90 | 157,688 | 3.81 | 68,487 | 3.22 | 4.09 | 28 |
| 20 | 30-Jul | 591.90 | 610.00 | 588.95 | 592.15 | 597.60 | 0.04 | 2,464.77 | 199,533 | 4.82 | 93,653 | 4.40 | 5.60 | 38 |
| 21 | 29-Jul | 585.60 | 605.00 | 576.00 | 591.90 | 587.43 | 1.05 | 2,463.73 | 127,791 | 3.09 | 56,138 | 2.64 | 3.30 | 23 |
| 22 | 28-Jul | 603.50 | 612.50 | 581.30 | 585.75 | 597.37 | -3.12 | 2,438.13 | 157,414 | 3.81 | 79,318 | 3.73 | 4.74 | 32 |
| 23 | 25-Jul | 612.30 | 620.00 | 601.95 | 604.60 | 610.89 | -1.26 | 2,516.59 | 109,393 | 2.64 | 55,503 | 2.61 | 3.39 | 22 |
| 24 | 24-Jul | 619.00 | 621.45 | 610.05 | 612.30 | 616.55 | -0.94 | 2,548.64 | 107,573 | 2.60 | 54,075 | 2.54 | 3.33 | 22 |
| 25 | 23-Jul | 615.00 | 622.75 | 615.00 | 618.10 | 619.50 | 0.90 | 2,572.78 | 158,074 | 3.82 | 99,522 | 4.68 | 6.17 | 40 |
| 26 | 22-Jul | 622.50 | 631.80 | 610.25 | 612.60 | 618.42 | -1.41 | 2,549.89 | 127,286 | 3.08 | 70,278 | 3.30 | 4.35 | 28 |
| 27 | 21-Jul | 631.00 | 639.05 | 610.75 | 621.35 | 622.66 | -1.51 | 2,586.31 | 450,698 | 10.90 | 218,735 | 10.29 | 13.62 | 88 |
| 28 | 18-Jul | 645.00 | 650.35 | 628.00 | 630.90 | 636.40 | -2.03 | 2,626.06 | 126,587 | 3.06 | 67,312 | 3.17 | 4.28 | 27 |
| 29 | 17-Jul | 655.00 | 664.80 | 640.75 | 643.95 | 651.93 | -2.05 | 2,680.38 | 137,260 | 3.32 | 67,976 | 3.20 | 4.43 | 27 |
| 30 | 16-Jul | 650.00 | 661.95 | 648.55 | 657.40 | 656.83 | 0.99 | 2,736.37 | 94,763 | 2.29 | 50,055 | 2.35 | 3.29 | 20 |
| 31 | 15-Jul | 655.00 | 665.00 | 647.95 | 650.95 | 656.72 | -0.92 | 2,709.52 | 160,179 | 3.87 | 76,828 | 3.61 | 5.05 | 31 |
| 32 | 14-Jul | 665.00 | 670.80 | 652.00 | 657.00 | 659.78 | -1.38 | 2,734.00 | 160,520 | 3.88 | 54,502 | 2.56 | 3.60 | 22 |
| 33 | 11-Jul | 636.40 | 674.15 | 633.65 | 666.20 | 660.03 | 4.07 | 2,773.00 | 480,619 | 11.62 | 267,186 | 12.56 | 17.64 | 108 |
| 34 | 10-Jul | 627.20 | 646.20 | 624.00 | 640.15 | 633.86 | 2.06 | 2,664.56 | 197,255 | 4.77 | 95,788 | 4.50 | 6.07 | 39 |
| 35 | 09-Jul | 621.90 | 630.00 | 617.00 | 627.20 | 623.85 | 0.85 | 2,610.66 | 209,042 | 5.05 | 81,101 | 3.81 | 5.06 | 33 |
| 36 | 08-Jul | 635.70 | 641.65 | 620.10 | 621.90 | 627.25 | -2.30 | 2,588.60 | 168,545 | 4.07 | 90,395 | 4.25 | 5.67 | 36 |
| 37 | 07-Jul | 636.00 | 649.95 | 633.95 | 636.55 | 640.05 | -0.27 | 2,649.58 | 118,294 | 2.86 | 52,677 | 2.48 | 3.37 | 21 |
| 38 | 04-Jul | 638.85 | 640.00 | 631.10 | 638.25 | 635.49 | 0.39 | 2,656.66 | 95,178 | 2.30 | 39,503 | 1.86 | 2.51 | 16 |
| 39 | 03-Jul | 629.00 | 658.25 | 629.00 | 635.80 | 641.38 | 1.08 | 2,646.46 | 271,405 | 6.56 | 119,131 | 5.60 | 7.64 | 48 |
| 40 | 02-Jul | 630.75 | 642.00 | 627.00 | 629.00 | 631.89 | -0.28 | 2,618.00 | 147,989 | 3.58 | 62,873 | 2.96 | 3.97 | 25 |
| 41 | 01-Jul | 641.70 | 646.85 | 628.05 | 630.75 | 635.60 | -1.92 | 2,625.44 | 196,029 | 4.74 | 108,687 | 5.11 | 6.91 | 44 |
| 42 | 30-Jun | 643.50 | 650.00 | 637.05 | 643.10 | 644.38 | 0.32 | 2,676.84 | 203,715 | 4.93 | 89,921 | 4.23 | 5.79 | 36 |
| 43 | 27-Jun | 630.80 | 663.15 | 624.85 | 641.05 | 648.97 | 1.62 | 2,668.31 | 354,492 | 8.57 | 152,749 | 7.18 | 9.91 | 64 |
| 44 | 26-Jun | 638.85 | 645.00 | 628.70 | 630.80 | 633.93 | -1.26 | 2,625.65 | 203,856 | 4.93 | 105,993 | 4.98 | 6.72 | 45 |
| 45 | 25-Jun | 636.55 | 647.40 | 629.75 | 638.85 | 638.54 | 0.36 | 2,659.15 | 256,254 | 6.20 | 145,379 | 6.84 | 9.28 | 61 |
| 46 | 24-Jun | 633.45 | 657.00 | 624.95 | 636.55 | 639.02 | 1.26 | 2,649.58 | 360,606 | 8.72 | 186,432 | 8.77 | 11.91 | 79 |
| 47 | 23-Jun | 640.00 | 643.20 | 625.15 | 628.60 | 632.88 | -2.29 | 2,616.49 | 166,281 | 4.02 | 83,919 | 3.95 | 5.31 | 35 |
| 48 | 20-Jun | 642.00 | 654.10 | 639.95 | 643.35 | 646.18 | -0.66 | 2,677.88 | 121,680 | 2.94 | 52,466 | 2.47 | 3.39 | 22 |
| 49 | 19-Jun | 648.30 | 660.65 | 641.15 | 647.60 | 652.07 | -0.71 | 2,695.57 | 236,541 | 5.72 | 113,679 | 5.35 | 7.41 | 48 |
| 50 | 18-Jun | 669.90 | 676.00 | 648.05 | 652.20 | 658.31 | -2.80 | 2,714.72 | 342,508 | 8.28 | 179,146 | 8.42 | 11.79 | 76 |
| 51 | 17-Jun | 692.50 | 702.05 | 669.00 | 671.00 | 683.00 | -3.10 | 2,792.00 | 151,020 | 3.65 | 75,066 | 3.53 | 5.00 | 32 |
| 52 | 16-Jun | 671.00 | 694.95 | 662.25 | 692.45 | 680.46 | 2.44 | 2,882.26 | 199,481 | 4.82 | 76,520 | 3.60 | 5.21 | 32 |
| 53 | 13-Jun | 672.25 | 687.65 | 661.30 | 675.95 | 678.20 | -0.89 | 2,813.58 | 120,747 | 2.92 | 46,326 | 2.18 | 3.14 | 20 |
| 54 | 12-Jun | 695.05 | 701.45 | 680.30 | 682.05 | 689.04 | -1.98 | 2,838.97 | 184,866 | 4.47 | 93,701 | 4.41 | 6.46 | 40 |
| 55 | 11-Jun | 700.85 | 718.00 | 693.15 | 695.80 | 703.01 | -0.49 | 2,896.20 | 228,772 | 5.53 | 111,275 | 5.23 | 7.82 | 47 |
| 56 | 10-Jun | 706.00 | 721.45 | 694.85 | 699.20 | 710.47 | -0.84 | 2,910.35 | 388,914 | 9.40 | 189,029 | 8.89 | 13.43 | 80 |
| 57 | 09-Jun | 688.55 | 713.50 | 685.95 | 705.15 | 702.01 | 2.41 | 2,935.12 | 340,145 | 8.22 | 192,646 | 9.06 | 13.52 | 81 |
| 58 | 06-Jun | 711.00 | 714.75 | 683.30 | 688.55 | 696.83 | -2.87 | 2,866.02 | 195,591 | 4.73 | 107,535 | 5.06 | 7.49 | 45 |
| 59 | 05-Jun | 699.85 | 721.00 | 697.95 | 708.90 | 711.02 | 1.29 | 2,950.73 | 225,187 | 5.44 | 98,034 | 4.61 | 6.97 | 41 |
| 60 | 04-Jun | 702.00 | 709.40 | 689.55 | 699.85 | 700.63 | -0.33 | 2,913.06 | 176,864 | 4.28 | 98,319 | 4.62 | 6.89 | 41 |
| 61 | 03-Jun | 729.75 | 734.10 | 696.55 | 702.15 | 714.66 | -3.23 | 2,922.63 | 181,580 | 4.39 | 101,214 | 4.76 | 7.23 | 43 |
| 62 | 02-Jun | 740.30 | 750.75 | 712.25 | 725.55 | 730.77 | -2.34 | 3,020.03 | 305,243 | 7.38 | 104,960 | 4.94 | 7.67 | 44 |
| 63 | 30-May | 746.90 | 757.50 | 731.00 | 742.95 | 744.26 | 0.28 | 3,092.46 | 246,714 | 5.96 | 111,393 | 5.24 | 8.29 | 47 |
| 64 | 29-May | 735.95 | 749.20 | 721.00 | 740.90 | 737.21 | 1.49 | 3,083.93 | 239,745 | 5.80 | 115,094 | 5.41 | 8.48 | 49 |
| 65 | 28-May | 721.25 | 736.90 | 715.65 | 730.00 | 730.59 | 1.21 | 3,038.00 | 269,238 | 6.51 | 159,056 | 7.48 | 11.62 | 67 |
| 66 | 27-May | 726.05 | 731.10 | 715.10 | 721.25 | 724.01 | -0.66 | 3,002.14 | 86,754 | 2.10 | 40,897 | 1.92 | 2.96 | 17 |
| 67 | 26-May | 723.95 | 735.60 | 717.70 | 726.05 | 725.67 | 0.30 | 3,022.12 | 140,863 | 3.41 | 65,646 | 3.09 | 4.76 | 27 |
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