| Macro-sector: Information Technology | Band: 5 | High52 Price: 110.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 41.5 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,594,972 | Low52 Date: 04-Mar-2025 | SHP: 50.42 / 0.0 / 0.0 / 49.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 87.4 / 41.5 | Month: 77.57 / 67.36 | Week: - / - | Day: 77.57 / 73.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Sep | 73.85 | 77.57 | 73.00 | 77.57 | 76.88 | 4.99 | 97.70 | 22,569 | 40.30 | 0 | 0.00 | 0.00 | 36 |
| 2 | 01-Sep | 68.02 | 74.44 | 67.36 | 73.88 | 72.13 | 4.20 | 93.05 | 23,729 | 42.37 | 0 | 0.00 | 0.00 | 38 |
| 3 | 29-Aug | 70.75 | 73.00 | 70.55 | 70.90 | 71.21 | -4.54 | 89.30 | 16,746 | 29.90 | 0 | 0.00 | 0.00 | 27 |
| 4 | 28-Aug | 80.50 | 80.50 | 74.07 | 74.27 | 76.75 | -4.75 | 93.54 | 68,523 | 122.36 | 0 | 0.00 | 0.00 | 110 |
| 5 | 26-Aug | 77.97 | 77.97 | 76.00 | 77.97 | 77.47 | 5.00 | 98.20 | 102,981 | 183.89 | 0 | 0.00 | 0.00 | 165 |
| 6 | 25-Aug | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 4.99 | 93.53 | 3,827 | 6.83 | 0 | 0.00 | 0.00 | 6 |
| 7 | 22-Aug | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 4.99 | 89.08 | 21,880 | 39.07 | 0 | 0.00 | 0.00 | 35 |
| 8 | 21-Aug | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 4.99 | 84.85 | 5,134 | 9.17 | 0 | 0.00 | 0.00 | 8 |
| 9 | 20-Aug | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 4.99 | 80.82 | 4,947 | 8.83 | 0 | 0.00 | 0.00 | 8 |
| 10 | 19-Aug | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00 | 76.98 | 3,237 | 5.78 | 0 | 0.00 | 0.00 | 5 |
| 11 | 18-Aug | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 5.00 | 73.32 | 2,421 | 4.32 | 0 | 0.00 | 0.00 | 4 |
| 12 | 14-Aug | 53.00 | 55.44 | 53.00 | 55.44 | 55.02 | 5.00 | 69.83 | 696 | 1.24 | 0 | 0.00 | 0.00 | 1 |
| 13 | 13-Aug | 54.00 | 54.00 | 51.50 | 52.80 | 52.43 | 1.54 | 66.50 | 890 | 1.59 | 0 | 0.00 | 0.00 | 1 |
| 14 | 12-Aug | 54.95 | 55.17 | 51.31 | 52.00 | 52.67 | -2.16 | 65.00 | 3,346 | 5.98 | 0 | 0.00 | 0.00 | 5 |
| 15 | 11-Aug | 53.31 | 54.00 | 52.00 | 53.15 | 53.29 | 1.70 | 66.94 | 2,918 | 5.21 | 0 | 0.00 | 0.00 | 5 |
| 16 | 08-Aug | 52.50 | 53.99 | 52.00 | 52.26 | 53.04 | -2.06 | 65.82 | 559 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 17 | 07-Aug | 54.00 | 54.00 | 49.51 | 53.36 | 50.93 | 2.60 | 67.21 | 2,259 | 4.03 | 0 | 0.00 | 0.00 | 4 |
| 18 | 06-Aug | 53.60 | 53.60 | 51.50 | 52.01 | 52.55 | -3.13 | 65.51 | 3,794 | 6.78 | 0 | 0.00 | 0.00 | 6 |
| 19 | 05-Aug | 54.28 | 55.00 | 53.00 | 53.69 | 54.08 | -1.07 | 67.62 | 4,875 | 8.71 | 0 | 0.00 | 0.00 | 8 |
| 20 | 04-Aug | 54.35 | 55.30 | 53.00 | 54.27 | 54.69 | -0.17 | 68.35 | 1,248 | 2.23 | 0 | 0.00 | 0.00 | 2 |
| 21 | 01-Aug | 54.87 | 55.50 | 54.21 | 54.36 | 54.40 | -0.59 | 68.47 | 2,552 | 4.56 | 0 | 0.00 | 0.00 | 4 |
| 22 | 31-Jul | 54.00 | 56.90 | 53.66 | 54.68 | 54.54 | -3.19 | 68.87 | 3,538 | 6.32 | 0 | 0.00 | 0.00 | 6 |
| 23 | 30-Jul | 58.21 | 58.21 | 55.00 | 56.48 | 56.40 | -0.23 | 71.14 | 533 | 0.95 | 0 | 0.00 | 0.00 | 1 |
| 24 | 29-Jul | 59.75 | 59.75 | 55.11 | 56.61 | 56.57 | -1.29 | 71.30 | 2,467 | 4.41 | 0 | 0.00 | 0.00 | 4 |
| 25 | 28-Jul | 57.03 | 59.85 | 56.80 | 57.35 | 57.93 | -1.44 | 72.23 | 3,382 | 6.04 | 0 | 0.00 | 0.00 | 5 |
| 26 | 25-Jul | 57.00 | 59.55 | 57.00 | 58.19 | 57.29 | -1.19 | 73.29 | 3,573 | 6.38 | 0 | 0.00 | 0.00 | 6 |
| 27 | 24-Jul | 57.70 | 59.00 | 57.70 | 58.89 | 58.10 | 2.13 | 74.17 | 1,190 | 2.13 | 0 | 0.00 | 0.00 | 2 |
| 28 | 23-Jul | 57.85 | 60.50 | 57.65 | 57.66 | 57.99 | -2.32 | 72.62 | 5,450 | 9.73 | 0 | 0.00 | 0.00 | 9 |
| 29 | 22-Jul | 59.62 | 61.69 | 58.10 | 59.03 | 59.00 | -2.98 | 74.35 | 4,199 | 7.50 | 0 | 0.00 | 0.00 | 7 |
| 30 | 21-Jul | 61.78 | 61.78 | 58.30 | 60.84 | 60.00 | 1.08 | 76.63 | 3,152 | 5.63 | 0 | 0.00 | 0.00 | 5 |
| 31 | 18-Jul | 61.73 | 61.73 | 59.12 | 60.19 | 59.60 | -2.51 | 75.81 | 4,113 | 7.34 | 0 | 0.00 | 0.00 | 7 |
| 32 | 17-Jul | 61.05 | 62.90 | 60.00 | 61.74 | 60.70 | -0.13 | 77.76 | 1,954 | 3.49 | 0 | 0.00 | 0.00 | 3 |
| 33 | 16-Jul | 57.82 | 62.64 | 57.82 | 61.82 | 61.05 | 3.43 | 77.86 | 14,563 | 26.01 | 0 | 0.00 | 0.00 | 23 |
| 34 | 15-Jul | 60.05 | 60.49 | 58.85 | 59.77 | 59.16 | -0.47 | 75.28 | 1,728 | 3.09 | 0 | 0.00 | 0.00 | 3 |
| 35 | 14-Jul | 60.35 | 60.50 | 60.05 | 60.05 | 60.43 | -0.03 | 75.63 | 453 | 0.81 | 0 | 0.00 | 0.00 | 1 |
| 36 | 11-Jul | 61.85 | 61.85 | 59.50 | 60.07 | 61.04 | 0.69 | 75.66 | 7,357 | 13.14 | 0 | 0.00 | 0.00 | 12 |
| 37 | 10-Jul | 61.89 | 61.89 | 59.03 | 59.66 | 60.29 | -1.42 | 75.14 | 2,728 | 4.87 | 0 | 0.00 | 0.00 | 4 |
| 38 | 09-Jul | 61.84 | 61.87 | 58.00 | 60.52 | 60.88 | -0.57 | 76.22 | 5,879 | 10.50 | 0 | 0.00 | 0.00 | 9 |
| 39 | 08-Jul | 60.99 | 60.99 | 59.01 | 60.87 | 60.54 | 1.18 | 76.67 | 4,068 | 7.26 | 0 | 0.00 | 0.00 | 7 |
| 40 | 07-Jul | 61.18 | 61.18 | 58.67 | 60.16 | 60.44 | 0.28 | 75.77 | 2,547 | 4.55 | 0 | 0.00 | 0.00 | 4 |
| 41 | 04-Jul | 60.30 | 60.30 | 57.05 | 59.99 | 59.28 | 0.84 | 75.56 | 4,068 | 7.26 | 0 | 0.00 | 0.00 | 7 |
| 42 | 03-Jul | 58.70 | 59.60 | 57.00 | 59.49 | 59.24 | 2.94 | 74.93 | 1,987 | 3.55 | 0 | 0.00 | 0.00 | 3 |
| 43 | 02-Jul | 60.50 | 60.50 | 57.00 | 57.79 | 58.84 | -2.84 | 72.79 | 3,793 | 6.77 | 0 | 0.00 | 0.00 | 6 |
| 44 | 01-Jul | 59.49 | 59.90 | 58.14 | 59.48 | 59.41 | 4.10 | 74.91 | 3,944 | 7.04 | 0 | 0.00 | 0.00 | 6 |
| 45 | 30-Jun | 57.01 | 58.60 | 57.00 | 57.14 | 57.64 | 2.20 | 71.97 | 3,908 | 6.98 | 0 | 0.00 | 0.00 | 6 |
| 46 | 27-Jun | 56.95 | 56.95 | 55.25 | 55.91 | 56.32 | 0.16 | 70.42 | 4,824 | 8.61 | 0 | 0.00 | 0.00 | 8 |
| 47 | 26-Jun | 56.55 | 56.99 | 54.02 | 55.82 | 55.79 | -0.02 | 70.31 | 6,505 | 11.62 | 0 | 0.00 | 0.00 | 10 |
| 48 | 25-Jun | 54.26 | 56.50 | 54.00 | 55.83 | 54.78 | 1.64 | 70.32 | 16,638 | 29.71 | 0 | 0.00 | 0.00 | 27 |
| 49 | 24-Jun | 58.49 | 58.49 | 54.30 | 54.93 | 55.20 | -2.40 | 69.18 | 26,092 | 46.59 | 0 | 0.00 | 0.00 | 42 |
| 50 | 23-Jun | 57.01 | 58.98 | 56.05 | 56.28 | 56.84 | -3.33 | 70.88 | 6,417 | 11.46 | 0 | 0.00 | 0.00 | 10 |
| 51 | 20-Jun | 57.46 | 59.95 | 57.46 | 58.22 | 58.97 | 1.32 | 73.33 | 5,476 | 9.78 | 0 | 0.00 | 0.00 | 9 |
| 52 | 19-Jun | 58.06 | 60.86 | 57.05 | 57.46 | 58.16 | -3.83 | 72.37 | 5,236 | 9.35 | 0 | 0.00 | 0.00 | 8 |
| 53 | 18-Jun | 59.25 | 60.54 | 57.01 | 59.75 | 59.10 | 0.20 | 75.25 | 9,865 | 17.62 | 0 | 0.00 | 0.00 | 16 |
| 54 | 17-Jun | 58.70 | 62.99 | 58.10 | 59.63 | 60.13 | -2.18 | 75.10 | 15,115 | 26.99 | 0 | 0.00 | 0.00 | 24 |
| 55 | 16-Jun | 61.26 | 62.00 | 60.94 | 60.96 | 61.03 | -4.97 | 76.78 | 78,664 | 140.47 | 0 | 0.00 | 0.00 | 126 |
| 56 | 13-Jun | 65.00 | 65.00 | 64.15 | 64.15 | 64.29 | -5.01 | 80.80 | 9,325 | 16.65 | 0 | 0.00 | 0.00 | 15 |
| 57 | 12-Jun | 70.10 | 70.32 | 67.01 | 67.53 | 68.26 | -5.27 | 85.05 | 72,077 | 128.71 | 39,615 | 39,615.00 | 0.27 | 63 |
| 58 | 11-Jun | 68.69 | 73.78 | 68.37 | 71.29 | 71.20 | 3.26 | 89.79 | 35,188 | 62.84 | 16,452 | 16,452.00 | 0.12 | 26 |
| 59 | 10-Jun | 71.77 | 71.77 | 68.42 | 69.04 | 69.34 | -1.39 | 86.96 | 25,364 | 45.29 | 15,266 | 15,266.00 | 0.11 | 24 |
| 60 | 09-Jun | 70.40 | 71.89 | 69.50 | 70.01 | 70.69 | 0.55 | 88.18 | 31,002 | 55.36 | 16,708 | 16,708.00 | 0.12 | 27 |
| 61 | 06-Jun | 66.65 | 70.60 | 64.02 | 69.63 | 68.26 | 5.79 | 87.70 | 82,909 | 148.05 | 38,690 | 38,690.00 | 0.26 | 62 |
| 62 | 05-Jun | 64.90 | 70.56 | 62.75 | 65.82 | 68.08 | 2.60 | 82.90 | 137,342 | 245.25 | 47,826 | 47,826.00 | 0.33 | 77 |
| 63 | 04-Jun | 64.82 | 64.99 | 63.22 | 64.15 | 63.83 | 1.57 | 80.80 | 21,670 | 38.70 | 16,665 | 16,665.00 | 0.11 | 27 |
| 64 | 03-Jun | 63.05 | 64.19 | 62.15 | 63.16 | 63.15 | 1.10 | 79.55 | 16,239 | 29.00 | 10,404 | 10,404.00 | 0.07 | 17 |
| 65 | 02-Jun | 61.40 | 63.90 | 60.76 | 62.47 | 62.59 | 2.31 | 78.68 | 15,021 | 26.82 | 10,314 | 10,314.00 | 0.06 | 17 |
| 66 | 30-May | 61.59 | 63.74 | 59.26 | 61.06 | 61.53 | -0.33 | 76.90 | 41,177 | 73.53 | 10,448 | 10,448.00 | 0.06 | 17 |
| 67 | 29-May | 64.65 | 64.65 | 60.90 | 61.26 | 61.40 | -2.73 | 77.16 | 16,296 | 29.10 | 9,231 | 9,231.00 | 0.06 | 15 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL