| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,189.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 1,236.8 | Barrier: 1,602.2; Drift%: -3.35 |
| Basic Industry: IT Enabled Services | Total Equity: 171,573,159 | Low52 Date: 07-Apr-2025 | SHP: 63.72 / 6.5 / 4.33 / 22.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,992.2 / 1,407.0 | Month: 1,660.0 / 1,545.0 | Week: 1,615.1 / 1,535.4 | Day: 1,571.0 / 1,544.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,556.00 | 1,571.00 | 1,544.00 | 1,550.20 | 1,556.79 | -0.55 | 26,597.27 | 280,362 | 5.83 | 171,284 | 7.30 | 26.67 | 44 |
| 2 | 26-Aug | 1,601.00 | 1,639.00 | 1,540.30 | 1,558.70 | 1,575.77 | -2.59 | 26,743.11 | 2,417,193 | 50.30 | 1,439,468 | 61.34 | 226.83 | 367 |
| 3 | 25-Aug | 1,559.00 | 1,620.10 | 1,536.00 | 1,600.10 | 1,579.01 | 2.93 | 27,453.42 | 444,868 | 9.26 | 223,170 | 9.51 | 35.24 | 57 |
| 4 | 22-Aug | 1,593.00 | 1,599.00 | 1,549.90 | 1,554.60 | 1,565.63 | -2.02 | 26,672.76 | 201,152 | 4.19 | 122,880 | 5.24 | 19.24 | 31 |
| 5 | 21-Aug | 1,595.00 | 1,629.90 | 1,581.00 | 1,586.60 | 1,602.79 | 0.33 | 27,221.80 | 214,484 | 4.46 | 119,659 | 5.10 | 19.18 | 30 |
| 6 | 20-Aug | 1,591.00 | 1,598.90 | 1,563.00 | 1,581.40 | 1,577.44 | -0.28 | 27,132.58 | 139,629 | 2.91 | 80,936 | 3.45 | 12.77 | 21 |
| 7 | 19-Aug | 1,585.00 | 1,600.30 | 1,570.00 | 1,585.80 | 1,590.73 | 0.27 | 27,208.07 | 179,087 | 3.73 | 116,619 | 4.97 | 18.55 | 30 |
| 8 | 18-Aug | 1,579.00 | 1,612.50 | 1,564.30 | 1,581.60 | 1,597.08 | 1.49 | 27,136.01 | 454,052 | 9.45 | 290,134 | 12.36 | 46.34 | 74 |
| 9 | 14-Aug | 1,569.90 | 1,578.00 | 1,552.00 | 1,558.40 | 1,567.36 | 0.10 | 26,737.96 | 99,711 | 2.08 | 46,073 | 1.96 | 7.22 | 12 |
| 10 | 13-Aug | 1,554.90 | 1,569.50 | 1,535.40 | 1,556.90 | 1,552.32 | 0.84 | 26,712.23 | 120,233 | 2.50 | 62,554 | 2.67 | 9.71 | 16 |
| 11 | 12-Aug | 1,581.10 | 1,602.20 | 1,538.40 | 1,544.00 | 1,565.95 | -2.83 | 26,490.00 | 153,067 | 3.19 | 82,161 | 3.50 | 12.87 | 21 |
| 12 | 11-Aug | 1,589.10 | 1,615.10 | 1,562.00 | 1,589.00 | 1,598.05 | -0.66 | 27,262.00 | 112,525 | 2.34 | 60,559 | 2.58 | 9.68 | 15 |
| 13 | 08-Aug | 1,625.00 | 1,626.10 | 1,592.00 | 1,599.50 | 1,607.51 | -1.46 | 27,443.13 | 132,547 | 2.76 | 75,838 | 3.23 | 12.19 | 18 |
| 14 | 07-Aug | 1,588.20 | 1,638.70 | 1,574.90 | 1,623.20 | 1,617.61 | 1.37 | 27,849.76 | 494,267 | 10.29 | 246,409 | 10.50 | 39.86 | 59 |
| 15 | 06-Aug | 1,573.50 | 1,625.70 | 1,550.10 | 1,601.20 | 1,587.47 | 1.87 | 27,472.29 | 602,469 | 12.54 | 336,718 | 14.35 | 53.45 | 81 |
| 16 | 05-Aug | 1,571.90 | 1,613.80 | 1,559.30 | 1,571.80 | 1,578.29 | 0.15 | 26,967.87 | 530,432 | 11.04 | 362,406 | 15.44 | 57.20 | 87 |
| 17 | 04-Aug | 1,607.00 | 1,610.10 | 1,563.30 | 1,569.40 | 1,577.29 | -2.02 | 26,926.69 | 210,870 | 4.39 | 147,641 | 6.29 | 23.29 | 35 |
| 18 | 01-Aug | 1,649.90 | 1,649.90 | 1,535.20 | 1,601.80 | 1,592.59 | 0.93 | 27,482.59 | 511,883 | 10.65 | 182,905 | 7.79 | 29.13 | 44 |
| 19 | 31-Jul | 1,572.50 | 1,612.20 | 1,547.00 | 1,587.00 | 1,590.40 | 0.53 | 27,228.00 | 195,725 | 4.07 | 104,579 | 4.46 | 16.63 | 25 |
| 20 | 30-Jul | 1,582.00 | 1,604.90 | 1,560.00 | 1,578.70 | 1,578.19 | -0.28 | 27,086.25 | 65,780 | 1.37 | 33,517 | 1.43 | 5.29 | 8 |
| 21 | 29-Jul | 1,571.30 | 1,597.80 | 1,569.60 | 1,583.10 | 1,583.61 | 0.20 | 27,161.75 | 77,307 | 1.61 | 44,369 | 1.89 | 7.03 | 11 |
| 22 | 28-Jul | 1,591.30 | 1,615.00 | 1,575.00 | 1,580.00 | 1,598.37 | -1.13 | 27,108.00 | 292,980 | 6.10 | 251,553 | 10.72 | 40.21 | 60 |
| 23 | 25-Jul | 1,607.00 | 1,619.80 | 1,583.00 | 1,598.00 | 1,596.80 | -0.56 | 27,417.00 | 88,002 | 1.83 | 44,249 | 1.89 | 7.07 | 11 |
| 24 | 24-Jul | 1,616.90 | 1,654.30 | 1,604.00 | 1,607.00 | 1,623.49 | 0.15 | 27,571.00 | 314,795 | 6.55 | 171,363 | 7.30 | 27.82 | 41 |
| 25 | 23-Jul | 1,584.90 | 1,613.00 | 1,575.40 | 1,604.60 | 1,599.10 | 1.60 | 27,530.63 | 161,800 | 3.37 | 72,557 | 3.09 | 11.60 | 17 |
| 26 | 22-Jul | 1,599.90 | 1,623.00 | 1,572.20 | 1,579.40 | 1,588.24 | -0.73 | 27,098.26 | 254,452 | 5.30 | 138,725 | 5.91 | 22.03 | 33 |
| 27 | 21-Jul | 1,597.90 | 1,605.90 | 1,585.00 | 1,591.00 | 1,598.30 | 0.17 | 27,297.00 | 191,784 | 3.99 | 149,086 | 6.35 | 23.83 | 36 |
| 28 | 18-Jul | 1,619.90 | 1,625.00 | 1,585.00 | 1,588.30 | 1,604.24 | -1.36 | 27,250.96 | 105,715 | 2.20 | 50,921 | 2.17 | 8.17 | 12 |
| 29 | 17-Jul | 1,618.70 | 1,633.30 | 1,600.30 | 1,610.20 | 1,613.45 | -0.38 | 27,626.71 | 70,571 | 1.47 | 32,852 | 1.40 | 5.30 | 8 |
| 30 | 16-Jul | 1,604.40 | 1,628.00 | 1,581.30 | 1,616.40 | 1,606.24 | 0.54 | 27,733.09 | 329,866 | 6.86 | 214,780 | 9.15 | 34.50 | 52 |
| 31 | 15-Jul | 1,583.00 | 1,628.30 | 1,583.00 | 1,607.70 | 1,614.72 | 1.01 | 27,583.82 | 198,770 | 4.14 | 118,486 | 5.05 | 19.13 | 28 |
| 32 | 14-Jul | 1,589.80 | 1,602.60 | 1,581.90 | 1,591.70 | 1,592.39 | 0.41 | 27,309.30 | 48,052 | 1.00 | 23,466 | 1.00 | 3.74 | 6 |
| 33 | 11-Jul | 1,588.10 | 1,607.00 | 1,560.90 | 1,585.20 | 1,580.90 | 0.30 | 27,197.78 | 151,774 | 3.16 | 66,978 | 2.85 | 10.59 | 16 |
| 34 | 10-Jul | 1,624.40 | 1,624.40 | 1,574.00 | 1,580.40 | 1,591.53 | -1.86 | 27,115.42 | 158,866 | 3.31 | 93,542 | 3.99 | 14.89 | 22 |
| 35 | 09-Jul | 1,602.60 | 1,647.00 | 1,602.60 | 1,610.30 | 1,629.05 | 0.34 | 27,628.43 | 386,219 | 8.04 | 220,615 | 9.40 | 35.94 | 53 |
| 36 | 08-Jul | 1,560.00 | 1,616.00 | 1,545.00 | 1,604.80 | 1,575.45 | 2.40 | 27,534.06 | 429,672 | 8.94 | 275,000 | 11.72 | 43.32 | 66 |
| 37 | 07-Jul | 1,595.00 | 1,603.00 | 1,551.50 | 1,567.20 | 1,573.77 | -1.87 | 26,888.95 | 394,671 | 8.21 | 286,795 | 12.22 | 45.13 | 69 |
| 38 | 04-Jul | 1,639.00 | 1,649.80 | 1,587.90 | 1,597.10 | 1,615.40 | -2.61 | 27,401.95 | 187,918 | 3.91 | 85,273 | 3.63 | 13.78 | 20 |
| 39 | 03-Jul | 1,640.00 | 1,654.40 | 1,619.70 | 1,639.90 | 1,637.68 | 0.48 | 28,136.28 | 262,987 | 5.47 | 165,442 | 7.05 | 27.09 | 40 |
| 40 | 02-Jul | 1,637.80 | 1,646.90 | 1,617.10 | 1,632.00 | 1,631.33 | 0.20 | 28,000.00 | 236,775 | 4.93 | 141,917 | 6.05 | 23.15 | 34 |
| 41 | 01-Jul | 1,628.00 | 1,660.00 | 1,611.00 | 1,628.80 | 1,626.77 | 1.16 | 27,945.84 | 232,429 | 4.84 | 107,607 | 4.59 | 17.51 | 26 |
| 42 | 30-Jun | 1,633.90 | 1,637.00 | 1,601.10 | 1,610.10 | 1,614.06 | -0.53 | 27,624.99 | 151,562 | 3.15 | 75,563 | 3.22 | 12.20 | 18 |
| 43 | 27-Jun | 1,604.70 | 1,630.00 | 1,581.70 | 1,618.70 | 1,604.04 | 1.81 | 27,772.55 | 248,396 | 5.17 | 111,508 | 4.75 | 17.89 | 27 |
| 44 | 26-Jun | 1,596.50 | 1,624.00 | 1,580.60 | 1,589.90 | 1,601.01 | -0.44 | 27,278.42 | 376,915 | 7.84 | 229,252 | 9.77 | 36.70 | 55 |
| 45 | 25-Jun | 1,612.90 | 1,614.40 | 1,586.50 | 1,597.00 | 1,596.56 | -0.25 | 27,400.00 | 523,383 | 10.89 | 416,473 | 17.75 | 66.49 | 100 |
| 46 | 24-Jun | 1,620.00 | 1,626.90 | 1,580.80 | 1,601.00 | 1,597.23 | -0.27 | 27,468.00 | 233,340 | 4.86 | 119,217 | 5.08 | 19.04 | 29 |
| 47 | 23-Jun | 1,604.80 | 1,622.40 | 1,588.50 | 1,605.40 | 1,600.05 | -0.64 | 27,544.35 | 293,048 | 6.10 | 177,445 | 7.56 | 28.39 | 43 |
| 48 | 20-Jun | 1,610.00 | 1,644.00 | 1,586.10 | 1,615.70 | 1,615.82 | -0.25 | 27,721.08 | 1,518,387 | 31.60 | 895,229 | 38.15 | 144.65 | 215 |
| 49 | 19-Jun | 1,678.00 | 1,678.00 | 1,608.00 | 1,619.80 | 1,651.63 | -4.91 | 27,791.42 | 7,426,224 | 154.54 | 3,168,282 | 135.01 | 523.28 | 760 |
| 50 | 18-Jun | 1,850.00 | 1,850.00 | 1,690.10 | 1,703.40 | 1,727.54 | -8.21 | 29,225.77 | 1,388,549 | 28.90 | 462,634 | 19.71 | 79.92 | 111 |
| 51 | 17-Jun | 1,726.80 | 1,876.00 | 1,720.00 | 1,855.70 | 1,827.13 | 7.27 | 31,838.83 | 1,662,047 | 34.59 | 275,541 | 11.74 | 50.34 | 66 |
| 52 | 16-Jun | 1,750.00 | 1,766.80 | 1,715.10 | 1,730.00 | 1,740.42 | -0.89 | 29,682.00 | 105,018 | 2.19 | 46,916 | 2.00 | 8.17 | 11 |
| 53 | 13-Jun | 1,662.40 | 1,762.20 | 1,662.40 | 1,745.50 | 1,733.29 | 1.11 | 29,948.09 | 186,386 | 3.88 | 82,697 | 3.52 | 14.33 | 20 |
| 54 | 12-Jun | 1,726.20 | 1,764.90 | 1,693.50 | 1,726.30 | 1,734.46 | 0.27 | 29,618.67 | 319,081 | 6.64 | 158,691 | 6.76 | 27.52 | 38 |
| 55 | 11-Jun | 1,664.00 | 1,769.00 | 1,656.40 | 1,721.60 | 1,732.57 | 4.28 | 29,538.04 | 869,631 | 18.10 | 208,681 | 8.89 | 36.16 | 50 |
| 56 | 10-Jun | 1,654.00 | 1,694.00 | 1,640.10 | 1,650.90 | 1,660.02 | -0.18 | 28,325.01 | 183,481 | 3.82 | 103,837 | 4.42 | 17.24 | 25 |
| 57 | 09-Jun | 1,624.80 | 1,692.00 | 1,611.20 | 1,653.80 | 1,655.73 | 2.74 | 28,374.77 | 440,929 | 9.18 | 216,542 | 9.23 | 35.85 | 52 |
| 58 | 06-Jun | 1,609.50 | 1,619.10 | 1,567.10 | 1,609.70 | 1,594.38 | 0.95 | 27,618.13 | 102,542 | 2.13 | 53,061 | 2.26 | 8.46 | 13 |
| 59 | 05-Jun | 1,622.50 | 1,631.00 | 1,581.40 | 1,594.60 | 1,603.62 | -1.13 | 27,359.06 | 165,664 | 3.45 | 83,335 | 3.55 | 13.36 | 20 |
| 60 | 04-Jun | 1,524.90 | 1,625.00 | 1,524.70 | 1,612.80 | 1,590.31 | 5.98 | 27,671.32 | 628,031 | 13.07 | 204,024 | 8.69 | 32.45 | 49 |
| 61 | 03-Jun | 1,519.90 | 1,574.90 | 1,516.00 | 1,521.80 | 1,541.26 | 0.13 | 26,110.00 | 128,061 | 2.66 | 57,422 | 2.45 | 8.85 | 14 |
| 62 | 02-Jun | 1,517.60 | 1,554.50 | 1,507.00 | 1,519.90 | 1,526.49 | 0.95 | 26,077.40 | 90,643 | 1.89 | 41,042 | 1.75 | 6.27 | 10 |
| 63 | 30-May | 1,513.00 | 1,542.30 | 1,491.70 | 1,505.60 | 1,512.12 | 0.36 | 25,832.05 | 173,320 | 3.61 | 104,073 | 4.43 | 15.74 | 25 |
| 64 | 29-May | 1,534.00 | 1,534.00 | 1,489.00 | 1,500.20 | 1,509.33 | -1.16 | 25,739.41 | 119,980 | 2.50 | 71,167 | 3.03 | 10.74 | 17 |
| 65 | 28-May | 1,574.60 | 1,575.00 | 1,511.60 | 1,517.80 | 1,530.31 | -3.42 | 26,041.37 | 172,423 | 3.59 | 86,352 | 3.68 | 13.21 | 21 |
| 66 | 27-May | 1,581.00 | 1,611.00 | 1,564.80 | 1,571.50 | 1,582.98 | 0.10 | 26,962.72 | 117,274 | 2.44 | 63,090 | 2.69 | 9.99 | 15 |
| 67 | 26-May | 1,562.90 | 1,609.90 | 1,562.90 | 1,569.90 | 1,583.55 | 0.49 | 26,935.27 | 107,881 | 2.25 | 51,224 | 2.18 | 8.11 | 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