| Macro-sector: Information Technology | Band: 20 | High52 Price: 833.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 595.48 | Low52 Price: 519.3 | Barrier: 593.5; Drift%: -4.72 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 152,274,811 | Low52 Date: 07-Apr-2025 | SHP: 44.22 / 5.33 / 10.57 / 38.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 773.7 / 590.0 | Month: 660.85 / 592.0 | Week: 593.5 / 575.0 | Day: 581.6 / 564.0 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 581.60 | 581.60 | 564.00 | 566.75 | 571.01 | -2.55 | 8,630.17 | 270,936 | 2.65 | 141,634 | 3.42 | 8.09 | 24 |
| 2 | 26-Aug | 591.55 | 596.00 | 577.30 | 581.60 | 586.08 | -2.38 | 8,856.30 | 341,937 | 3.34 | 186,443 | 4.51 | 10.93 | 32 |
| 3 | 25-Aug | 595.00 | 604.00 | 591.00 | 595.80 | 596.79 | 0.68 | 9,072.53 | 356,513 | 3.48 | 120,964 | 2.92 | 7.22 | 21 |
| 4 | 22-Aug | 601.05 | 601.05 | 590.15 | 591.80 | 593.58 | -0.91 | 9,011.62 | 216,856 | 2.12 | 95,428 | 2.31 | 5.66 | 16 |
| 5 | 21-Aug | 591.75 | 635.00 | 591.60 | 597.25 | 618.75 | 0.93 | 9,094.61 | 2,932,055 | 28.64 | 450,917 | 10.90 | 27.90 | 77 |
| 6 | 20-Aug | 589.05 | 596.30 | 585.00 | 591.75 | 591.22 | 0.46 | 9,010.86 | 162,920 | 1.59 | 78,238 | 1.89 | 4.63 | 13 |
| 7 | 19-Aug | 585.15 | 590.10 | 582.55 | 589.05 | 586.88 | 0.74 | 8,969.75 | 148,138 | 1.45 | 94,019 | 2.27 | 5.52 | 16 |
| 8 | 18-Aug | 583.05 | 589.70 | 582.20 | 584.70 | 584.80 | 0.43 | 8,903.51 | 135,317 | 1.32 | 67,591 | 1.63 | 3.95 | 12 |
| 9 | 14-Aug | 579.20 | 592.25 | 579.20 | 582.20 | 585.37 | 0.35 | 8,865.44 | 203,270 | 1.99 | 61,081 | 1.48 | 3.58 | 10 |
| 10 | 13-Aug | 582.00 | 585.00 | 578.65 | 580.15 | 581.12 | 0.10 | 8,834.22 | 102,385 | 1.00 | 50,302 | 1.22 | 2.92 | 9 |
| 11 | 12-Aug | 579.55 | 585.55 | 577.60 | 579.55 | 580.98 | 0.51 | 8,825.09 | 114,475 | 1.12 | 47,906 | 1.16 | 2.78 | 8 |
| 12 | 11-Aug | 592.10 | 593.50 | 575.00 | 576.60 | 580.91 | -2.73 | 8,780.17 | 219,575 | 2.14 | 124,268 | 3.00 | 7.22 | 21 |
| 13 | 08-Aug | 598.95 | 598.95 | 590.10 | 592.80 | 592.74 | -0.20 | 9,026.85 | 115,737 | 1.13 | 41,384 | 1.00 | 2.45 | 7 |
| 14 | 07-Aug | 591.20 | 595.55 | 589.00 | 594.00 | 592.39 | 0.31 | 9,045.00 | 163,249 | 1.59 | 70,732 | 1.71 | 4.19 | 12 |
| 15 | 06-Aug | 600.00 | 603.70 | 591.20 | 592.15 | 593.49 | -1.51 | 9,016.95 | 139,052 | 1.36 | 62,323 | 1.51 | 3.70 | 11 |
| 16 | 05-Aug | 600.00 | 604.55 | 595.20 | 601.20 | 599.22 | 0.59 | 9,154.76 | 146,159 | 1.43 | 53,273 | 1.29 | 3.19 | 9 |
| 17 | 04-Aug | 602.80 | 603.00 | 595.30 | 597.70 | 597.76 | -0.85 | 9,101.47 | 135,588 | 1.32 | 58,866 | 1.42 | 3.52 | 10 |
| 18 | 01-Aug | 605.00 | 614.65 | 600.85 | 602.85 | 607.80 | -0.70 | 9,179.89 | 177,830 | 1.74 | 69,914 | 1.69 | 4.25 | 12 |
| 19 | 31-Jul | 615.35 | 616.50 | 605.00 | 607.10 | 610.04 | -2.42 | 9,244.60 | 181,751 | 1.78 | 73,031 | 1.76 | 4.46 | 12 |
| 20 | 30-Jul | 622.45 | 629.65 | 619.00 | 622.15 | 623.41 | 0.45 | 9,473.78 | 281,583 | 2.75 | 73,786 | 1.78 | 4.60 | 13 |
| 21 | 29-Jul | 601.25 | 646.10 | 592.00 | 619.35 | 630.71 | 3.01 | 9,431.14 | 2,778,577 | 27.14 | 212,956 | 5.15 | 13.43 | 36 |
| 22 | 28-Jul | 611.00 | 614.65 | 600.00 | 601.25 | 606.21 | -2.01 | 9,155.52 | 193,490 | 1.89 | 87,942 | 2.12 | 5.33 | 15 |
| 23 | 25-Jul | 612.00 | 617.50 | 611.40 | 613.60 | 614.21 | 0.26 | 9,343.58 | 186,424 | 1.82 | 66,545 | 1.61 | 4.09 | 11 |
| 24 | 24-Jul | 616.60 | 619.95 | 609.05 | 612.00 | 613.08 | -0.65 | 9,319.00 | 110,680 | 1.08 | 60,011 | 1.45 | 3.68 | 10 |
| 25 | 23-Jul | 618.50 | 624.95 | 615.15 | 616.00 | 617.89 | -1.08 | 9,380.00 | 113,013 | 1.10 | 52,645 | 1.27 | 3.25 | 9 |
| 26 | 22-Jul | 619.10 | 625.00 | 616.00 | 622.75 | 620.44 | 0.60 | 9,482.91 | 167,851 | 1.64 | 66,686 | 1.61 | 4.14 | 11 |
| 27 | 21-Jul | 624.00 | 626.00 | 617.35 | 619.05 | 621.28 | -1.26 | 9,426.57 | 191,252 | 1.87 | 104,505 | 2.53 | 6.49 | 18 |
| 28 | 18-Jul | 635.30 | 635.60 | 625.50 | 626.95 | 628.29 | -1.32 | 9,546.87 | 137,757 | 1.35 | 67,905 | 1.64 | 4.27 | 12 |
| 29 | 17-Jul | 633.50 | 640.65 | 630.25 | 635.35 | 636.78 | 0.82 | 9,674.78 | 279,407 | 2.73 | 105,149 | 2.54 | 6.70 | 18 |
| 30 | 16-Jul | 625.55 | 633.75 | 625.50 | 630.20 | 629.09 | 0.86 | 9,596.36 | 180,733 | 1.77 | 85,242 | 2.06 | 5.36 | 14 |
| 31 | 15-Jul | 624.00 | 632.95 | 622.60 | 624.80 | 626.61 | -0.14 | 9,514.13 | 180,860 | 1.77 | 90,301 | 2.18 | 5.66 | 15 |
| 32 | 14-Jul | 627.75 | 628.85 | 619.15 | 625.70 | 624.29 | -0.54 | 9,527.83 | 203,837 | 1.99 | 78,602 | 1.90 | 4.91 | 13 |
| 33 | 11-Jul | 627.00 | 639.85 | 623.80 | 629.10 | 633.67 | 0.04 | 9,579.61 | 281,454 | 2.75 | 92,190 | 2.23 | 5.84 | 16 |
| 34 | 10-Jul | 634.90 | 636.60 | 627.50 | 628.85 | 630.52 | -0.41 | 9,575.80 | 134,554 | 1.31 | 56,226 | 1.36 | 3.55 | 10 |
| 35 | 09-Jul | 638.00 | 641.35 | 630.00 | 631.45 | 633.26 | -0.86 | 9,615.39 | 199,554 | 1.95 | 82,329 | 1.99 | 5.21 | 14 |
| 36 | 08-Jul | 646.75 | 646.95 | 634.05 | 636.90 | 638.98 | -1.60 | 9,698.38 | 257,123 | 2.51 | 80,725 | 1.95 | 5.16 | 14 |
| 37 | 07-Jul | 643.70 | 651.90 | 636.15 | 647.25 | 645.30 | 0.55 | 9,855.99 | 326,237 | 3.19 | 91,566 | 2.21 | 5.91 | 16 |
| 38 | 04-Jul | 645.00 | 646.00 | 634.20 | 643.70 | 640.55 | 0.03 | 9,801.93 | 233,508 | 2.28 | 85,547 | 2.07 | 5.48 | 15 |
| 39 | 03-Jul | 645.00 | 651.90 | 641.50 | 643.50 | 645.09 | -0.33 | 9,798.88 | 227,806 | 2.22 | 80,524 | 1.95 | 5.19 | 14 |
| 40 | 02-Jul | 651.10 | 654.95 | 640.70 | 645.60 | 644.99 | -0.79 | 9,830.86 | 261,601 | 2.56 | 80,318 | 1.94 | 5.18 | 14 |
| 41 | 01-Jul | 658.80 | 660.85 | 646.05 | 650.75 | 650.50 | -0.79 | 9,909.28 | 262,375 | 2.56 | 95,790 | 2.31 | 6.23 | 16 |
| 42 | 30-Jun | 652.05 | 658.65 | 643.50 | 655.90 | 652.23 | 0.71 | 9,987.70 | 458,966 | 4.48 | 179,786 | 4.34 | 11.73 | 31 |
| 43 | 27-Jun | 650.00 | 658.00 | 644.50 | 651.25 | 651.19 | 0.77 | 9,916.90 | 656,314 | 6.41 | 206,107 | 4.98 | 13.42 | 35 |
| 44 | 26-Jun | 650.50 | 654.50 | 640.70 | 646.25 | 645.92 | -0.65 | 9,840.76 | 275,923 | 2.69 | 94,891 | 2.29 | 6.13 | 16 |
| 45 | 25-Jun | 643.50 | 654.00 | 636.40 | 650.50 | 645.98 | 1.25 | 9,905.48 | 544,911 | 5.32 | 158,590 | 3.83 | 10.24 | 27 |
| 46 | 24-Jun | 625.10 | 657.40 | 622.90 | 642.45 | 646.86 | 3.45 | 9,782.90 | 3,282,871 | 32.06 | 357,347 | 8.63 | 23.12 | 61 |
| 47 | 23-Jun | 620.00 | 627.95 | 606.00 | 621.00 | 620.20 | -0.63 | 9,456.00 | 469,307 | 4.58 | 121,923 | 2.95 | 7.56 | 21 |
| 48 | 20-Jun | 617.20 | 633.60 | 611.00 | 624.95 | 621.97 | 0.98 | 9,516.41 | 1,283,886 | 12.54 | 460,712 | 11.13 | 28.65 | 78 |
| 49 | 19-Jun | 642.00 | 646.90 | 615.10 | 618.90 | 631.26 | -4.46 | 9,424.29 | 1,322,638 | 12.92 | 334,989 | 8.09 | 21.15 | 57 |
| 50 | 18-Jun | 663.80 | 668.80 | 640.00 | 647.80 | 655.30 | -3.09 | 9,864.36 | 3,995,915 | 39.03 | 587,138 | 14.19 | 38.48 | 100 |
| 51 | 17-Jun | 606.35 | 674.85 | 605.00 | 668.45 | 657.31 | 11.12 | 10,178.81 | 25,039,867 | 244.56 | 1,870,288 | 45.19 | 122.94 | 317 |
| 52 | 16-Jun | 602.00 | 609.70 | 591.15 | 601.55 | 597.89 | 0.19 | 9,160.09 | 233,868 | 2.28 | 80,120 | 1.94 | 4.79 | 14 |
| 53 | 13-Jun | 593.15 | 606.00 | 593.15 | 600.40 | 600.39 | -1.25 | 9,142.58 | 221,565 | 2.16 | 87,727 | 2.12 | 5.27 | 15 |
| 54 | 12-Jun | 619.60 | 623.25 | 605.60 | 608.00 | 613.61 | -1.87 | 9,258.00 | 251,706 | 2.46 | 117,031 | 2.83 | 7.18 | 20 |
| 55 | 11-Jun | 616.00 | 624.85 | 613.15 | 619.60 | 619.29 | 0.13 | 9,434.95 | 328,758 | 3.21 | 136,815 | 3.31 | 8.47 | 23 |
| 56 | 10-Jun | 618.90 | 625.00 | 616.25 | 618.80 | 621.03 | 0.48 | 9,422.77 | 429,231 | 4.19 | 153,881 | 3.72 | 9.56 | 26 |
| 57 | 09-Jun | 597.95 | 630.00 | 590.00 | 615.85 | 619.19 | 4.58 | 9,377.84 | 1,875,992 | 18.32 | 381,766 | 9.22 | 23.64 | 65 |
| 58 | 06-Jun | 596.90 | 598.95 | 587.90 | 588.90 | 592.16 | -0.83 | 8,967.46 | 202,583 | 1.98 | 104,797 | 2.53 | 6.21 | 18 |
| 59 | 05-Jun | 593.95 | 597.05 | 592.05 | 593.85 | 594.54 | -0.01 | 9,042.84 | 188,166 | 1.84 | 76,633 | 1.85 | 4.56 | 13 |
| 60 | 04-Jun | 598.00 | 598.00 | 592.00 | 593.90 | 594.67 | -0.15 | 9,043.60 | 117,674 | 1.15 | 64,388 | 1.56 | 3.83 | 11 |
| 61 | 03-Jun | 592.00 | 600.00 | 592.00 | 594.80 | 595.72 | 0.07 | 9,057.31 | 112,937 | 1.10 | 50,611 | 1.22 | 3.01 | 9 |
| 62 | 02-Jun | 594.50 | 598.00 | 588.70 | 594.40 | 594.82 | -0.02 | 9,051.21 | 143,256 | 1.40 | 59,070 | 1.43 | 3.51 | 10 |
| 63 | 30-May | 600.70 | 603.70 | 592.50 | 594.50 | 596.70 | -1.03 | 9,052.74 | 167,042 | 1.63 | 85,968 | 2.08 | 5.13 | 15 |
| 64 | 29-May | 602.60 | 608.00 | 599.00 | 600.70 | 602.86 | -0.33 | 9,147.15 | 174,272 | 1.70 | 92,975 | 2.25 | 5.61 | 16 |
| 65 | 28-May | 606.00 | 609.35 | 601.05 | 602.70 | 603.39 | -0.40 | 9,177.60 | 123,446 | 1.21 | 63,547 | 1.54 | 3.83 | 11 |
| 66 | 27-May | 608.85 | 610.25 | 603.00 | 605.15 | 606.05 | -0.50 | 9,214.91 | 119,184 | 1.16 | 62,461 | 1.51 | 3.79 | 11 |
| 67 | 26-May | 607.75 | 609.85 | 600.50 | 608.20 | 605.52 | 1.07 | 9,261.35 | 200,141 | 1.95 | 89,277 | 2.16 | 5.41 | 15 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD