| Macro-sector: Information Technology | Band: 5 | High52 Price: 54.3 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,000 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 10.8 | Barrier: 11.95; Drift%: -4.82 |
| Basic Industry: IT Enabled Services | Total Equity: 15,939,349 | Low52 Date: 23-Jun-2025 | SHP: 23.51 / 0.0 / 0.0 / 76.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 36.8 / 13.55 | Month: 15.0 / 12.0 | Week: 12.55 / 12.55 | Day: 12.2 / 11.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 12.20 | 12.20 | 11.15 | 11.40 | 11.36 | -2.56 | 18.17 | 18,000 | 17.98 | 17,000 | 16.98 | 0.02 | 14 |
| 2 | 26-Aug | 12.55 | 12.55 | 11.70 | 11.70 | 11.89 | -4.88 | 18.65 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 3 | 25-Aug | 12.00 | 12.30 | 12.00 | 12.30 | 12.10 | -1.20 | 19.61 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 2 |
| 4 | 22-Aug | 12.70 | 12.70 | 11.95 | 12.45 | 12.22 | 0.40 | 19.84 | 9,000 | 8.99 | 8,000 | 7.99 | 0.01 | 7 |
| 5 | 21-Aug | 12.20 | 12.85 | 12.05 | 12.40 | 12.30 | -0.80 | 19.76 | 10,000 | 9.99 | 8,000 | 7.99 | 0.01 | 7 |
| 6 | 20-Aug | 12.40 | 12.50 | 12.40 | 12.50 | 12.48 | 4.60 | 19.92 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 7 | 19-Aug | 11.35 | 12.50 | 11.35 | 11.95 | 11.79 | 0.00 | 19.05 | 65,000 | 64.94 | 45,000 | 44.96 | 0.05 | 37 |
| 8 | 18-Aug | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.78 | 19.05 | 5,000 | 5.00 | 5,000 | 5.00 | 0.01 | 4 |
| 9 | 14-Aug | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95 | 20.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 10 | 07-Aug | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.92 | 20.40 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 11 | 06-Aug | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88 | 20.80 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 12 | 25-Jul | 12.90 | 13.35 | 12.90 | 13.30 | 13.22 | 1.14 | 21.20 | 19,000 | 18.98 | 19,000 | 18.98 | 0.03 | 16 |
| 13 | 24-Jul | 13.25 | 13.30 | 13.15 | 13.15 | 13.27 | -1.13 | 20.96 | 37,000 | 36.96 | 37,000 | 36.96 | 0.05 | 30 |
| 14 | 23-Jul | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85 | 21.20 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 15 | 21-Jul | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 21.60 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 16 | 18-Jul | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.81 | 21.60 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 17 | 17-Jul | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78 | 22.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 18 | 16-Jul | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.75 | 22.39 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 3 |
| 19 | 14-Jul | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05 | 22.79 | 9,000 | 8.99 | 9,000 | 8.99 | 0.01 | 7 |
| 20 | 11-Jul | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 23.27 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 21 | 10-Jul | 14.80 | 14.80 | 14.60 | 14.60 | 14.73 | -0.34 | 23.27 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 22 | 09-Jul | 14.45 | 14.65 | 14.45 | 14.65 | 14.58 | 1.38 | 23.35 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 2 |
| 23 | 08-Jul | 15.00 | 15.00 | 14.15 | 14.45 | 14.84 | 1.05 | 23.03 | 23,000 | 22.98 | 22,000 | 21.98 | 0.03 | 18 |
| 24 | 07-Jul | 13.80 | 14.45 | 13.80 | 14.30 | 14.26 | 3.62 | 22.79 | 7,000 | 6.99 | 7,000 | 6.99 | 0.01 | 6 |
| 25 | 04-Jul | 14.25 | 14.35 | 13.30 | 13.80 | 13.99 | 0.73 | 22.00 | 31,000 | 30.97 | 29,000 | 28.97 | 0.04 | 24 |
| 26 | 03-Jul | 13.50 | 13.75 | 13.45 | 13.70 | 13.64 | 4.18 | 21.84 | 18,000 | 17.98 | 18,000 | 17.98 | 0.02 | 15 |
| 27 | 02-Jul | 12.60 | 13.20 | 12.05 | 13.15 | 12.61 | 4.37 | 20.96 | 17,000 | 16.98 | 15,000 | 14.99 | 0.02 | 12 |
| 28 | 01-Jul | 12.05 | 12.65 | 12.00 | 12.60 | 12.56 | 4.56 | 20.08 | 28,000 | 27.97 | 28,000 | 27.97 | 0.04 | 23 |
| 29 | 30-Jun | 11.50 | 12.05 | 10.95 | 12.05 | 11.29 | 4.78 | 19.21 | 59,000 | 58.94 | 56,000 | 55.94 | 0.06 | 46 |
| 30 | 27-Jun | 11.60 | 11.60 | 11.50 | 11.50 | 11.57 | 0.88 | 18.33 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 2 |
| 31 | 25-Jun | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79 | 18.17 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 2 |
| 32 | 24-Jun | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 17.85 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 2 |
| 33 | 23-Jun | 11.00 | 11.20 | 10.80 | 11.20 | 11.03 | 1.82 | 17.85 | 20,000 | 19.98 | 20,000 | 19.98 | 0.02 | 16 |
| 34 | 20-Jun | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79 | 17.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 2 |
| 35 | 19-Jun | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75 | 17.85 | 9,000 | 8.99 | 9,000 | 8.99 | 0.01 | 7 |
| 36 | 18-Jun | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72 | 18.17 | 31,000 | 30.97 | 31,000 | 30.97 | 0.04 | 25 |
| 37 | 17-Jun | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69 | 18.49 | 8,000 | 7.99 | 8,000 | 7.99 | 0.01 | 7 |
| 38 | 16-Jun | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67 | 18.81 | 5,000 | 5.00 | 5,000 | 5.00 | 0.01 | 4 |
| 39 | 13-Jun | 12.20 | 12.20 | 12.00 | 12.00 | 12.19 | 0.00 | 19.00 | 46,000 | 45.95 | 46,000 | 45.95 | 0.06 | 38 |
| 40 | 12-Jun | 11.80 | 12.00 | 11.80 | 12.00 | 11.87 | 1.69 | 19.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 2 |
| 41 | 11-Jun | 11.40 | 11.80 | 11.40 | 11.80 | 11.55 | 1.72 | 18.81 | 57,000 | 56.94 | 57,000 | 56.94 | 0.07 | 47 |
| 42 | 10-Jun | 11.70 | 11.70 | 11.60 | 11.60 | 11.61 | -1.69 | 18.49 | 8,000 | 7.99 | 8,000 | 7.99 | 0.01 | 7 |
| 43 | 09-Jun | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.07 | 18.81 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 44 | 06-Jun | 12.30 | 12.30 | 12.05 | 12.05 | 12.08 | -2.03 | 19.21 | 10,000 | 9.99 | 10,000 | 9.99 | 0.01 | 8 |
| 45 | 05-Jun | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.99 | 19.61 | 8,000 | 7.99 | 8,000 | 7.99 | 0.01 | 7 |
| 46 | 04-Jun | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95 | 20.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 3 |
| 47 | 03-Jun | 13.05 | 13.05 | 12.80 | 12.80 | 12.85 | -1.92 | 20.40 | 5,000 | 5.00 | 5,000 | 5.00 | 0.01 | 4 |
| 48 | 02-Jun | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88 | 20.80 | 6,000 | 5.99 | 5,000 | 5.00 | 0.01 | 4 |
| 49 | 30-May | 13.35 | 13.35 | 13.30 | 13.30 | 13.35 | -0.37 | 21.20 | 14,000 | 13.99 | 14,000 | 13.99 | 0.02 | 11 |
| 50 | 29-May | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 1.52 | 21.28 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 51 | 28-May | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50 | 20.96 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 52 | 27-May | 13.10 | 13.35 | 13.00 | 13.35 | 13.16 | 1.91 | 21.28 | 7,000 | 6.99 | 7,000 | 6.99 | 0.01 | 6 |
| 53 | 26-May | 13.10 | 13.15 | 13.10 | 13.10 | 13.11 | -1.87 | 20.88 | 9,000 | 8.99 | 8,000 | 7.99 | 0.01 | 7 |
| 54 | 23-May | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84 | 21.28 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 55 | 22-May | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81 | 21.68 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 56 | 21-May | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.77 | 22.08 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 3 |
| 57 | 19-May | 14.75 | 15.00 | 14.05 | 14.10 | 14.41 | -4.41 | 22.47 | 14,000 | 13.99 | 14,000 | 13.99 | 0.02 | 12 |
| 58 | 16-May | 15.30 | 15.30 | 14.75 | 14.75 | 15.09 | 1.03 | 23.51 | 9,000 | 8.99 | 7,000 | 6.99 | 0.01 | 6 |
| 59 | 15-May | 13.95 | 14.60 | 13.95 | 14.60 | 14.50 | 4.66 | 23.27 | 23,000 | 22.98 | 20,000 | 19.98 | 0.03 | 17 |
| 60 | 14-May | 14.00 | 14.20 | 13.95 | 13.95 | 14.06 | 1.45 | 22.24 | 14,000 | 13.99 | 14,000 | 13.99 | 0.02 | 12 |
| 61 | 13-May | 13.25 | 13.75 | 13.15 | 13.75 | 13.44 | 4.96 | 21.92 | 7,000 | 6.99 | 5,000 | 5.00 | 0.01 | 4 |
| 62 | 12-May | 12.50 | 13.10 | 12.50 | 13.10 | 12.91 | 4.80 | 20.88 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 3 |
| 63 | 09-May | 12.50 | 12.50 | 12.40 | 12.50 | 12.48 | -3.85 | 19.92 | 5,000 | 5.00 | 5,000 | 5.00 | 0.01 | 4 |
| 64 | 08-May | 13.30 | 13.30 | 12.95 | 13.00 | 13.11 | 0.39 | 20.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.01 | 7 |
| 65 | 07-May | 13.10 | 13.10 | 12.50 | 12.95 | 12.85 | -1.15 | 20.64 | 10,000 | 9.99 | 9,000 | 8.99 | 0.01 | 8 |
| 66 | 06-May | 13.50 | 13.50 | 13.10 | 13.10 | 13.19 | -4.73 | 20.88 | 29,000 | 28.97 | 22,000 | 21.98 | 0.03 | 19 |
| 67 | 05-May | 13.95 | 14.10 | 13.75 | 13.75 | 13.97 | 1.48 | 21.92 | 14,000 | 13.99 | 14,000 | 13.99 | 0.02 | 12 |
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