| 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: 65.39 / 45.3 | Week: 60.5 / 57.0 | Day: 61.85 / 59.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 61.85 | 61.85 | 59.50 | 60.07 | 61.04 | 0.69 | 75.66 | 7,357 | 3.70 | 0 | 0.00 | 0.00 | 12 |
| 2 | 10-Jul | 61.89 | 61.89 | 59.03 | 59.66 | 60.29 | -1.42 | 75.14 | 2,728 | 1.37 | 0 | 0.00 | 0.00 | 4 |
| 3 | 09-Jul | 61.84 | 61.87 | 58.00 | 60.52 | 60.88 | -0.57 | 76.22 | 5,879 | 2.96 | 0 | 0.00 | 0.00 | 9 |
| 4 | 08-Jul | 60.99 | 60.99 | 59.01 | 60.87 | 60.54 | 1.18 | 76.67 | 4,068 | 2.05 | 0 | 0.00 | 0.00 | 7 |
| 5 | 07-Jul | 61.18 | 61.18 | 58.67 | 60.16 | 60.44 | 0.28 | 75.77 | 2,547 | 1.28 | 0 | 0.00 | 0.00 | 4 |
| 6 | 04-Jul | 60.30 | 60.30 | 57.05 | 59.99 | 59.28 | 0.84 | 75.56 | 4,068 | 2.05 | 0 | 0.00 | 0.00 | 7 |
| 7 | 03-Jul | 58.70 | 59.60 | 57.00 | 59.49 | 59.24 | 2.94 | 74.93 | 1,987 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 8 | 02-Jul | 60.50 | 60.50 | 57.00 | 57.79 | 58.84 | -2.84 | 72.79 | 3,793 | 1.91 | 0 | 0.00 | 0.00 | 6 |
| 9 | 01-Jul | 59.49 | 59.90 | 58.14 | 59.48 | 59.41 | 4.10 | 74.91 | 3,944 | 1.98 | 0 | 0.00 | 0.00 | 6 |
| 10 | 30-Jun | 57.01 | 58.60 | 57.00 | 57.14 | 57.64 | 2.20 | 71.97 | 3,908 | 1.97 | 0 | 0.00 | 0.00 | 6 |
| 11 | 27-Jun | 56.95 | 56.95 | 55.25 | 55.91 | 56.32 | 0.16 | 70.42 | 4,824 | 2.43 | 0 | 0.00 | 0.00 | 8 |
| 12 | 26-Jun | 56.55 | 56.99 | 54.02 | 55.82 | 55.79 | -0.02 | 70.31 | 6,505 | 3.27 | 0 | 0.00 | 0.00 | 10 |
| 13 | 25-Jun | 54.26 | 56.50 | 54.00 | 55.83 | 54.78 | 1.64 | 70.32 | 16,638 | 8.37 | 0 | 0.00 | 0.00 | 27 |
| 14 | 24-Jun | 58.49 | 58.49 | 54.30 | 54.93 | 55.20 | -2.40 | 69.18 | 26,092 | 13.12 | 0 | 0.00 | 0.00 | 42 |
| 15 | 23-Jun | 57.01 | 58.98 | 56.05 | 56.28 | 56.84 | -3.33 | 70.88 | 6,417 | 3.23 | 0 | 0.00 | 0.00 | 10 |
| 16 | 20-Jun | 57.46 | 59.95 | 57.46 | 58.22 | 58.97 | 1.32 | 73.33 | 5,476 | 2.75 | 0 | 0.00 | 0.00 | 9 |
| 17 | 19-Jun | 58.06 | 60.86 | 57.05 | 57.46 | 58.16 | -3.83 | 72.37 | 5,236 | 2.63 | 0 | 0.00 | 0.00 | 8 |
| 18 | 18-Jun | 59.25 | 60.54 | 57.01 | 59.75 | 59.10 | 0.20 | 75.25 | 9,865 | 4.96 | 0 | 0.00 | 0.00 | 16 |
| 19 | 17-Jun | 58.70 | 62.99 | 58.10 | 59.63 | 60.13 | -2.18 | 75.10 | 15,115 | 7.60 | 0 | 0.00 | 0.00 | 24 |
| 20 | 16-Jun | 61.26 | 62.00 | 60.94 | 60.96 | 61.03 | -4.97 | 76.78 | 78,664 | 39.57 | 0 | 0.00 | 0.00 | 126 |
| 21 | 13-Jun | 65.00 | 65.00 | 64.15 | 64.15 | 64.29 | -5.01 | 80.80 | 9,325 | 4.69 | 0 | 0.00 | 0.00 | 15 |
| 22 | 12-Jun | 70.10 | 70.32 | 67.01 | 67.53 | 68.26 | -5.27 | 85.05 | 72,077 | 36.26 | 39,615 | 39,615.00 | 0.27 | 63 |
| 23 | 11-Jun | 68.69 | 73.78 | 68.37 | 71.29 | 71.20 | 3.26 | 89.79 | 35,188 | 17.70 | 16,452 | 16,452.00 | 0.12 | 26 |
| 24 | 10-Jun | 71.77 | 71.77 | 68.42 | 69.04 | 69.34 | -1.39 | 86.96 | 25,364 | 12.76 | 15,266 | 15,266.00 | 0.11 | 24 |
| 25 | 09-Jun | 70.40 | 71.89 | 69.50 | 70.01 | 70.69 | 0.55 | 88.18 | 31,002 | 15.59 | 16,708 | 16,708.00 | 0.12 | 27 |
| 26 | 06-Jun | 66.65 | 70.60 | 64.02 | 69.63 | 68.26 | 5.79 | 87.70 | 82,909 | 41.70 | 38,690 | 38,690.00 | 0.26 | 62 |
| 27 | 05-Jun | 64.90 | 70.56 | 62.75 | 65.82 | 68.08 | 2.60 | 82.90 | 137,342 | 69.09 | 47,826 | 47,826.00 | 0.33 | 77 |
| 28 | 04-Jun | 64.82 | 64.99 | 63.22 | 64.15 | 63.83 | 1.57 | 80.80 | 21,670 | 10.90 | 16,665 | 16,665.00 | 0.11 | 27 |
| 29 | 03-Jun | 63.05 | 64.19 | 62.15 | 63.16 | 63.15 | 1.10 | 79.55 | 16,239 | 8.17 | 10,404 | 10,404.00 | 0.07 | 17 |
| 30 | 02-Jun | 61.40 | 63.90 | 60.76 | 62.47 | 62.59 | 2.31 | 78.68 | 15,021 | 7.56 | 10,314 | 10,314.00 | 0.06 | 17 |
| 31 | 30-May | 61.59 | 63.74 | 59.26 | 61.06 | 61.53 | -0.33 | 76.90 | 41,177 | 20.71 | 10,448 | 10,448.00 | 0.06 | 17 |
| 32 | 29-May | 64.65 | 64.65 | 60.90 | 61.26 | 61.40 | -2.73 | 77.16 | 16,296 | 8.20 | 9,231 | 9,231.00 | 0.06 | 15 |
| 33 | 28-May | 62.61 | 65.39 | 62.11 | 62.98 | 63.12 | 1.09 | 79.32 | 11,696 | 5.88 | 7,418 | 7,418.00 | 0.05 | 12 |
| 34 | 27-May | 60.43 | 64.38 | 59.21 | 62.30 | 62.06 | 5.08 | 78.47 | 44,276 | 22.27 | 22,312 | 22,312.00 | 0.14 | 36 |
| 35 | 26-May | 61.50 | 61.50 | 58.50 | 59.29 | 59.67 | 0.08 | 74.68 | 8,619 | 4.34 | 4,715 | 4,715.00 | 0.03 | 8 |
| 36 | 23-May | 60.09 | 61.43 | 58.10 | 59.24 | 59.27 | -1.22 | 74.61 | 17,053 | 8.58 | 8,290 | 8,290.00 | 0.05 | 13 |
| 37 | 22-May | 57.00 | 61.69 | 56.10 | 59.97 | 58.78 | 3.49 | 75.53 | 23,971 | 12.06 | 15,483 | 15,483.00 | 0.09 | 25 |
| 38 | 21-May | 61.81 | 61.81 | 57.55 | 57.95 | 59.53 | -6.00 | 72.99 | 40,401 | 20.32 | 22,661 | 22,661.00 | 0.13 | 36 |
| 39 | 20-May | 56.58 | 61.65 | 55.49 | 61.65 | 59.85 | 9.99 | 77.65 | 68,336 | 34.37 | 31,767 | 31,767.00 | 0.19 | 51 |
| 40 | 19-May | 56.99 | 56.99 | 54.41 | 56.05 | 55.68 | 2.81 | 70.59 | 13,644 | 6.86 | 8,327 | 8,327.00 | 0.05 | 13 |
| 41 | 16-May | 55.67 | 57.44 | 53.81 | 54.52 | 54.85 | 1.83 | 68.67 | 20,049 | 10.09 | 10,365 | 10,365.00 | 0.06 | 17 |
| 42 | 15-May | 51.70 | 54.45 | 50.16 | 53.54 | 52.99 | 7.60 | 67.43 | 41,938 | 21.10 | 23,146 | 23,146.00 | 0.12 | 37 |
| 43 | 14-May | 52.00 | 52.00 | 49.40 | 49.76 | 50.20 | -2.41 | 62.67 | 13,479 | 6.78 | 9,620 | 9,620.00 | 0.05 | 15 |
| 44 | 13-May | 51.80 | 51.80 | 48.67 | 50.99 | 50.58 | 1.92 | 64.22 | 13,854 | 6.97 | 7,500 | 7,500.00 | 0.04 | 12 |
| 45 | 12-May | 49.74 | 50.50 | 48.01 | 50.03 | 49.26 | 7.27 | 63.01 | 7,937 | 3.99 | 4,592 | 4,592.00 | 0.02 | 7 |
| 46 | 09-May | 46.93 | 47.59 | 46.02 | 46.64 | 46.71 | -2.97 | 58.74 | 2,399 | 1.21 | 1,412 | 1,412.00 | 0.01 | 2 |
| 47 | 08-May | 47.10 | 49.27 | 47.10 | 48.07 | 48.33 | 1.22 | 60.54 | 5,753 | 2.89 | 3,516 | 3,516.00 | 0.02 | 6 |
| 48 | 07-May | 45.30 | 47.88 | 45.30 | 47.49 | 46.26 | 0.44 | 59.81 | 18,700 | 9.41 | 11,420 | 11,420.00 | 0.05 | 18 |
| 49 | 06-May | 50.13 | 50.39 | 46.40 | 47.28 | 47.91 | -5.67 | 59.55 | 7,305 | 3.67 | 5,277 | 5,277.00 | 0.03 | 8 |
| 50 | 05-May | 48.98 | 52.24 | 48.54 | 50.12 | 50.13 | 1.68 | 63.13 | 8,460 | 4.26 | 2,884 | 2,884.00 | 0.01 | 5 |
| 51 | 02-May | 51.36 | 51.36 | 48.50 | 49.29 | 49.73 | -2.40 | 62.08 | 3,796 | 1.91 | 2,593 | 2,593.00 | 0.01 | 4 |
| 52 | 30-Apr | 51.48 | 51.48 | 49.00 | 50.50 | 50.48 | -1.88 | 63.60 | 6,131 | 3.08 | 2,493 | 2,493.00 | 0.01 | 4 |
| 53 | 29-Apr | 53.99 | 53.99 | 51.00 | 51.47 | 51.84 | -0.44 | 64.83 | 3,763 | 1.89 | 2,069 | 2,069.00 | 0.01 | 3 |
| 54 | 28-Apr | 50.00 | 52.00 | 50.00 | 51.70 | 51.37 | 1.41 | 65.12 | 8,810 | 4.43 | 1,976 | 1,976.00 | 0.01 | 3 |
| 55 | 25-Apr | 52.21 | 53.40 | 50.32 | 50.98 | 51.45 | -2.69 | 64.21 | 8,514 | 4.28 | 4,468 | 4,468.00 | 0.02 | 7 |
| 56 | 24-Apr | 54.90 | 55.59 | 50.31 | 52.39 | 53.44 | -3.11 | 65.99 | 20,447 | 10.29 | 7,879 | 7,879.00 | 0.04 | 13 |
| 57 | 23-Apr | 52.39 | 55.40 | 50.99 | 54.07 | 53.23 | 2.68 | 68.10 | 31,457 | 15.82 | 6,881 | 6,881.00 | 0.04 | 11 |
| 58 | 22-Apr | 53.40 | 55.50 | 52.47 | 52.66 | 54.09 | -1.31 | 66.33 | 32,345 | 16.27 | 16,261 | 16,261.00 | 0.09 | 26 |
| 59 | 21-Apr | 50.00 | 53.60 | 48.81 | 53.36 | 51.95 | 9.50 | 67.21 | 42,441 | 21.35 | 22,859 | 22,859.00 | 0.12 | 37 |
| 60 | 17-Apr | 49.45 | 49.45 | 46.36 | 48.73 | 48.39 | 1.25 | 61.38 | 12,487 | 6.28 | 5,623 | 5,623.00 | 0.03 | 9 |
| 61 | 16-Apr | 49.39 | 49.95 | 47.95 | 48.13 | 48.64 | -0.84 | 60.62 | 10,189 | 5.13 | 6,955 | 6,955.00 | 0.03 | 11 |
| 62 | 15-Apr | 48.50 | 48.88 | 47.76 | 48.54 | 48.25 | 2.71 | 61.14 | 10,479 | 5.27 | 6,551 | 6,551.00 | 0.03 | 10 |
| 63 | 11-Apr | 45.06 | 47.79 | 44.72 | 47.26 | 46.35 | 7.00 | 59.52 | 10,641 | 5.35 | 6,398 | 6,398.00 | 0.03 | 10 |
| 64 | 09-Apr | 47.45 | 47.45 | 42.70 | 44.17 | 44.92 | -4.02 | 55.63 | 8,372 | 4.21 | 4,405 | 4,405.00 | 0.02 | 7 |
| 65 | 08-Apr | 46.00 | 46.57 | 46.00 | 46.02 | 46.22 | 3.56 | 57.96 | 5,804 | 2.92 | 3,483 | 3,483.00 | 0.02 | 6 |
| 66 | 07-Apr | 44.99 | 46.61 | 42.80 | 44.44 | 44.25 | -5.97 | 55.97 | 26,897 | 13.53 | 9,000 | 9,000.00 | 0.04 | 14 |
| 67 | 04-Apr | 46.80 | 49.59 | 46.80 | 47.26 | 48.74 | 0.06 | 59.52 | 38,307 | 19.27 | 18,697 | 18,697.00 | 0.09 | 30 |
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 SYNOPTICS PROTEAN