| Macro-sector: Information Technology | Band: 20 | High52 Price: 838.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 646.05; Drift%: -2.69 |
| Industry: IT - Software | Face Value: 2; VWAP21: 637.59 | Low52 Price: 519.3 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 152,274,811 | Low52 Date: 07-Apr-2025 | SHP: 44.22 / 5.04 / 10.58 / 38.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 773.7 / 590.0 | Month: 632.8 / 560.55 | Week: 660.85 / 634.2 | Day: 639.85 / 623.8 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 627.00 | 639.85 | 623.80 | 629.10 | 633.67 | 0.04 | 9,579.61 | 281,454 | 2.49 | 92,190 | 2.10 | 5.84 | 16 |
| 2 | 10-Jul | 634.90 | 636.60 | 627.50 | 628.85 | 630.52 | -0.41 | 9,575.80 | 134,554 | 1.19 | 56,226 | 1.28 | 3.55 | 10 |
| 3 | 09-Jul | 638.00 | 641.35 | 630.00 | 631.45 | 633.26 | -0.86 | 9,615.39 | 199,554 | 1.77 | 82,329 | 1.88 | 5.21 | 14 |
| 4 | 08-Jul | 646.75 | 646.95 | 634.05 | 636.90 | 638.98 | -1.60 | 9,698.38 | 257,123 | 2.28 | 80,725 | 1.84 | 5.16 | 14 |
| 5 | 07-Jul | 643.70 | 651.90 | 636.15 | 647.25 | 645.30 | 0.55 | 9,855.99 | 326,237 | 2.89 | 91,566 | 2.09 | 5.91 | 16 |
| 6 | 04-Jul | 645.00 | 646.00 | 634.20 | 643.70 | 640.55 | 0.03 | 9,801.93 | 233,508 | 2.07 | 85,547 | 1.95 | 5.48 | 15 |
| 7 | 03-Jul | 645.00 | 651.90 | 641.50 | 643.50 | 645.09 | -0.33 | 9,798.88 | 227,806 | 2.02 | 80,524 | 1.84 | 5.19 | 14 |
| 8 | 02-Jul | 651.10 | 654.95 | 640.70 | 645.60 | 644.99 | -0.79 | 9,830.86 | 261,601 | 2.32 | 80,318 | 1.83 | 5.18 | 14 |
| 9 | 01-Jul | 658.80 | 660.85 | 646.05 | 650.75 | 650.50 | -0.79 | 9,909.28 | 262,375 | 2.32 | 95,790 | 2.18 | 6.23 | 16 |
| 10 | 30-Jun | 652.05 | 658.65 | 643.50 | 655.90 | 652.23 | 0.71 | 9,987.70 | 458,966 | 4.06 | 179,786 | 4.10 | 11.73 | 31 |
| 11 | 27-Jun | 650.00 | 658.00 | 644.50 | 651.25 | 651.19 | 0.77 | 9,916.90 | 656,314 | 5.81 | 206,107 | 4.70 | 13.42 | 35 |
| 12 | 26-Jun | 650.50 | 654.50 | 640.70 | 646.25 | 645.92 | -0.65 | 9,840.76 | 275,923 | 2.44 | 94,891 | 2.16 | 6.13 | 16 |
| 13 | 25-Jun | 643.50 | 654.00 | 636.40 | 650.50 | 645.98 | 1.25 | 9,905.48 | 544,911 | 4.82 | 158,590 | 3.61 | 10.24 | 27 |
| 14 | 24-Jun | 625.10 | 657.40 | 622.90 | 642.45 | 646.86 | 3.45 | 9,782.90 | 3,282,871 | 29.07 | 357,347 | 8.15 | 23.12 | 61 |
| 15 | 23-Jun | 620.00 | 627.95 | 606.00 | 621.00 | 620.20 | -0.63 | 9,456.00 | 469,307 | 4.16 | 121,923 | 2.78 | 7.56 | 21 |
| 16 | 20-Jun | 617.20 | 633.60 | 611.00 | 624.95 | 621.97 | 0.98 | 9,516.41 | 1,283,886 | 11.37 | 460,712 | 10.50 | 28.65 | 78 |
| 17 | 19-Jun | 642.00 | 646.90 | 615.10 | 618.90 | 631.26 | -4.46 | 9,424.29 | 1,322,638 | 11.71 | 334,989 | 7.64 | 21.15 | 57 |
| 18 | 18-Jun | 663.80 | 668.80 | 640.00 | 647.80 | 655.30 | -3.09 | 9,864.36 | 3,995,915 | 35.38 | 587,138 | 13.38 | 38.48 | 100 |
| 19 | 17-Jun | 606.35 | 674.85 | 605.00 | 668.45 | 657.31 | 11.12 | 10,178.81 | 25,039,867 | 221.71 | 1,870,288 | 42.63 | 122.94 | 317 |
| 20 | 16-Jun | 602.00 | 609.70 | 591.15 | 601.55 | 597.89 | 0.19 | 9,160.09 | 233,868 | 2.07 | 80,120 | 1.83 | 4.79 | 14 |
| 21 | 13-Jun | 593.15 | 606.00 | 593.15 | 600.40 | 600.39 | -1.25 | 9,142.58 | 221,565 | 1.96 | 87,727 | 2.00 | 5.27 | 15 |
| 22 | 12-Jun | 619.60 | 623.25 | 605.60 | 608.00 | 613.61 | -1.87 | 9,258.00 | 251,706 | 2.23 | 117,031 | 2.67 | 7.18 | 20 |
| 23 | 11-Jun | 616.00 | 624.85 | 613.15 | 619.60 | 619.29 | 0.13 | 9,434.95 | 328,758 | 2.91 | 136,815 | 3.12 | 8.47 | 23 |
| 24 | 10-Jun | 618.90 | 625.00 | 616.25 | 618.80 | 621.03 | 0.48 | 9,422.77 | 429,231 | 3.80 | 153,881 | 3.51 | 9.56 | 26 |
| 25 | 09-Jun | 597.95 | 630.00 | 590.00 | 615.85 | 619.19 | 4.58 | 9,377.84 | 1,875,992 | 16.61 | 381,766 | 8.70 | 23.64 | 65 |
| 26 | 06-Jun | 596.90 | 598.95 | 587.90 | 588.90 | 592.16 | -0.83 | 8,967.46 | 202,583 | 1.79 | 104,797 | 2.39 | 6.21 | 18 |
| 27 | 05-Jun | 593.95 | 597.05 | 592.05 | 593.85 | 594.54 | -0.01 | 9,042.84 | 188,166 | 1.67 | 76,633 | 1.75 | 4.56 | 13 |
| 28 | 04-Jun | 598.00 | 598.00 | 592.00 | 593.90 | 594.67 | -0.15 | 9,043.60 | 117,674 | 1.04 | 64,388 | 1.47 | 3.83 | 11 |
| 29 | 03-Jun | 592.00 | 600.00 | 592.00 | 594.80 | 595.72 | 0.07 | 9,057.31 | 112,937 | 1.00 | 50,611 | 1.15 | 3.01 | 9 |
| 30 | 02-Jun | 594.50 | 598.00 | 588.70 | 594.40 | 594.82 | -0.02 | 9,051.21 | 143,256 | 1.27 | 59,070 | 1.35 | 3.51 | 10 |
| 31 | 30-May | 600.70 | 603.70 | 592.50 | 594.50 | 596.70 | -1.03 | 9,052.74 | 167,042 | 1.48 | 85,968 | 1.96 | 5.13 | 15 |
| 32 | 29-May | 602.60 | 608.00 | 599.00 | 600.70 | 602.86 | -0.33 | 9,147.15 | 174,272 | 1.54 | 92,975 | 2.12 | 5.61 | 16 |
| 33 | 28-May | 606.00 | 609.35 | 601.05 | 602.70 | 603.39 | -0.40 | 9,177.60 | 123,446 | 1.09 | 63,547 | 1.45 | 3.83 | 11 |
| 34 | 27-May | 608.85 | 610.25 | 603.00 | 605.15 | 606.05 | -0.50 | 9,214.91 | 119,184 | 1.06 | 62,461 | 1.42 | 3.79 | 11 |
| 35 | 26-May | 607.75 | 609.85 | 600.50 | 608.20 | 605.52 | 1.07 | 9,261.35 | 200,141 | 1.77 | 89,277 | 2.03 | 5.41 | 15 |
| 36 | 23-May | 608.00 | 611.95 | 600.00 | 601.75 | 604.67 | -0.87 | 9,163.14 | 190,654 | 1.69 | 80,849 | 1.84 | 4.89 | 14 |
| 37 | 22-May | 604.95 | 612.00 | 600.50 | 607.05 | 605.63 | 0.32 | 9,243.84 | 539,847 | 4.78 | 388,758 | 8.86 | 23.54 | 66 |
| 38 | 21-May | 607.55 | 611.40 | 599.20 | 605.10 | 604.50 | -0.40 | 9,214.15 | 177,418 | 1.57 | 58,536 | 1.33 | 3.54 | 10 |
| 39 | 20-May | 617.30 | 625.00 | 604.00 | 607.55 | 614.23 | -0.79 | 9,251.46 | 412,494 | 3.65 | 165,218 | 3.77 | 10.15 | 28 |
| 40 | 19-May | 601.00 | 632.80 | 599.70 | 612.40 | 617.71 | 1.29 | 9,325.31 | 753,375 | 6.67 | 311,008 | 7.09 | 19.21 | 48 |
| 41 | 16-May | 599.50 | 609.45 | 592.40 | 604.60 | 603.40 | 0.95 | 9,206.54 | 286,772 | 2.54 | 118,204 | 2.69 | 7.13 | 18 |
| 42 | 15-May | 599.80 | 602.00 | 595.85 | 598.90 | 598.91 | 0.71 | 9,119.74 | 224,211 | 1.99 | 99,435 | 2.27 | 5.96 | 15 |
| 43 | 14-May | 599.10 | 600.40 | 592.00 | 594.65 | 595.16 | 0.22 | 9,055.02 | 239,609 | 2.12 | 95,102 | 2.17 | 5.66 | 15 |
| 44 | 13-May | 600.00 | 604.85 | 591.50 | 593.35 | 595.66 | -2.68 | 9,035.23 | 500,607 | 4.43 | 195,467 | 4.46 | 11.64 | 30 |
| 45 | 12-May | 600.00 | 615.20 | 592.65 | 609.70 | 606.20 | 5.58 | 9,284.20 | 469,146 | 4.15 | 171,820 | 3.92 | 10.42 | 26 |
| 46 | 09-May | 563.30 | 580.00 | 560.55 | 577.50 | 574.45 | -1.29 | 8,793.87 | 204,299 | 1.81 | 59,357 | 1.35 | 3.41 | 9 |
| 47 | 08-May | 596.70 | 602.40 | 581.00 | 585.05 | 594.49 | -1.08 | 8,908.84 | 188,253 | 1.67 | 59,323 | 1.35 | 3.53 | 9 |
| 48 | 07-May | 582.00 | 594.80 | 579.80 | 591.45 | 587.57 | -0.29 | 9,006.29 | 185,227 | 1.64 | 58,659 | 1.34 | 3.45 | 9 |
| 49 | 06-May | 610.00 | 614.60 | 590.55 | 593.15 | 599.78 | -2.67 | 9,032.18 | 225,816 | 2.00 | 93,147 | 2.12 | 5.59 | 14 |
| 50 | 05-May | 599.45 | 612.60 | 591.20 | 609.40 | 606.21 | 2.15 | 9,279.63 | 534,420 | 4.73 | 162,684 | 3.71 | 9.86 | 25 |
| 51 | 02-May | 574.95 | 604.00 | 568.45 | 596.60 | 592.76 | 4.33 | 9,084.72 | 801,849 | 7.10 | 193,214 | 4.40 | 11.45 | 30 |
| 52 | 30-Apr | 583.45 | 585.00 | 568.60 | 571.85 | 575.98 | -2.31 | 8,707.84 | 216,415 | 1.92 | 95,654 | 2.18 | 5.51 | 15 |
| 53 | 29-Apr | 584.35 | 595.00 | 581.95 | 585.40 | 586.02 | 0.18 | 8,914.17 | 173,431 | 1.54 | 43,871 | 1.00 | 2.57 | 7 |
| 54 | 28-Apr | 575.90 | 588.20 | 574.15 | 584.35 | 580.61 | -0.20 | 8,898.18 | 178,422 | 1.58 | 68,685 | 1.57 | 3.99 | 11 |
| 55 | 25-Apr | 601.45 | 602.00 | 580.00 | 585.50 | 587.12 | -2.41 | 8,915.69 | 283,004 | 2.51 | 101,751 | 2.32 | 5.97 | 16 |
| 56 | 24-Apr | 600.00 | 605.65 | 595.80 | 599.95 | 598.98 | 0.70 | 9,135.73 | 567,103 | 5.02 | 371,956 | 8.48 | 22.28 | 57 |
| 57 | 23-Apr | 600.20 | 605.65 | 592.75 | 595.80 | 597.77 | 1.76 | 9,072.53 | 477,047 | 4.22 | 155,239 | 3.54 | 9.28 | 24 |
| 58 | 22-Apr | 585.00 | 590.90 | 581.25 | 585.50 | 587.28 | 0.42 | 8,915.69 | 152,818 | 1.35 | 65,569 | 1.49 | 3.85 | 10 |
| 59 | 21-Apr | 580.00 | 586.30 | 576.05 | 583.05 | 582.14 | 1.08 | 8,878.38 | 265,669 | 2.35 | 118,097 | 2.69 | 6.87 | 18 |
| 60 | 17-Apr | 577.05 | 579.40 | 570.65 | 576.80 | 576.01 | -0.19 | 8,783.21 | 154,302 | 1.37 | 61,683 | 1.41 | 3.55 | 9 |
| 61 | 16-Apr | 577.90 | 579.80 | 572.25 | 577.90 | 576.50 | 0.89 | 8,799.96 | 158,202 | 1.40 | 65,488 | 1.49 | 3.78 | 10 |
| 62 | 15-Apr | 565.90 | 574.35 | 565.15 | 572.80 | 570.11 | 2.19 | 8,722.30 | 225,658 | 2.00 | 87,485 | 1.99 | 4.99 | 13 |
| 63 | 11-Apr | 560.00 | 569.00 | 548.50 | 560.50 | 555.15 | 3.19 | 8,535.00 | 368,175 | 3.26 | 120,863 | 2.75 | 6.71 | 19 |
| 64 | 09-Apr | 547.05 | 548.45 | 534.05 | 543.15 | 539.22 | -1.00 | 8,270.81 | 225,947 | 2.00 | 79,096 | 1.80 | 4.27 | 12 |
| 65 | 08-Apr | 562.95 | 567.00 | 544.00 | 548.65 | 550.30 | 0.05 | 8,354.56 | 283,483 | 2.51 | 106,166 | 2.42 | 5.84 | 16 |
| 66 | 07-Apr | 529.85 | 554.85 | 519.30 | 548.35 | 543.46 | -6.46 | 8,349.99 | 518,220 | 4.59 | 196,402 | 4.48 | 10.67 | 30 |
| 67 | 04-Apr | 595.00 | 596.00 | 579.50 | 586.25 | 585.27 | -1.75 | 8,927.11 | 375,755 | 3.33 | 172,238 | 3.93 | 10.08 | 26 |
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