| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 171,573,159 | Low52 Date: 07-Apr-2025 | SHP: 63.72 / 5.38 / 4.02 / 24.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,992.2 / 1,407.0 | Month: 1,739.9 / 1,443.6 | Week: 1,660.0 / 1,587.9 | Day: 1,607.0 / 1,560.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,588.10 | 1,607.00 | 1,560.90 | 1,585.20 | 1,580.90 | 0.30 | 27,197.78 | 151,774 | 4.93 | 66,978 | 6.17 | 10.59 | 16 |
| 2 | 10-Jul | 1,624.40 | 1,624.40 | 1,574.00 | 1,580.40 | 1,591.53 | -1.86 | 27,115.42 | 158,866 | 5.16 | 93,542 | 8.61 | 14.89 | 22 |
| 3 | 09-Jul | 1,602.60 | 1,647.00 | 1,602.60 | 1,610.30 | 1,629.05 | 0.34 | 27,628.43 | 386,219 | 12.55 | 220,615 | 20.31 | 35.94 | 53 |
| 4 | 08-Jul | 1,560.00 | 1,616.00 | 1,545.00 | 1,604.80 | 1,575.45 | 2.40 | 27,534.06 | 429,672 | 13.96 | 275,000 | 25.32 | 43.32 | 66 |
| 5 | 07-Jul | 1,595.00 | 1,603.00 | 1,551.50 | 1,567.20 | 1,573.77 | -1.87 | 26,888.95 | 394,671 | 12.83 | 286,795 | 26.40 | 45.13 | 69 |
| 6 | 04-Jul | 1,639.00 | 1,649.80 | 1,587.90 | 1,597.10 | 1,615.40 | -2.61 | 27,401.95 | 187,918 | 6.11 | 85,273 | 7.85 | 13.78 | 20 |
| 7 | 03-Jul | 1,640.00 | 1,654.40 | 1,619.70 | 1,639.90 | 1,637.68 | 0.48 | 28,136.28 | 262,987 | 8.55 | 165,442 | 15.23 | 27.09 | 40 |
| 8 | 02-Jul | 1,637.80 | 1,646.90 | 1,617.10 | 1,632.00 | 1,631.33 | 0.20 | 28,000.00 | 236,775 | 7.69 | 141,917 | 13.06 | 23.15 | 34 |
| 9 | 01-Jul | 1,628.00 | 1,660.00 | 1,611.00 | 1,628.80 | 1,626.77 | 1.16 | 27,945.84 | 232,429 | 7.55 | 107,607 | 9.91 | 17.51 | 26 |
| 10 | 30-Jun | 1,633.90 | 1,637.00 | 1,601.10 | 1,610.10 | 1,614.06 | -0.53 | 27,624.99 | 151,562 | 4.93 | 75,563 | 6.96 | 12.20 | 18 |
| 11 | 27-Jun | 1,604.70 | 1,630.00 | 1,581.70 | 1,618.70 | 1,604.04 | 1.81 | 27,772.55 | 248,396 | 8.07 | 111,508 | 10.26 | 17.89 | 27 |
| 12 | 26-Jun | 1,596.50 | 1,624.00 | 1,580.60 | 1,589.90 | 1,601.01 | -0.44 | 27,278.42 | 376,915 | 12.25 | 229,252 | 21.10 | 36.70 | 55 |
| 13 | 25-Jun | 1,612.90 | 1,614.40 | 1,586.50 | 1,597.00 | 1,596.56 | -0.25 | 27,400.00 | 523,383 | 17.01 | 416,473 | 38.34 | 66.49 | 100 |
| 14 | 24-Jun | 1,620.00 | 1,626.90 | 1,580.80 | 1,601.00 | 1,597.23 | -0.27 | 27,468.00 | 233,340 | 7.58 | 119,217 | 10.97 | 19.04 | 29 |
| 15 | 23-Jun | 1,604.80 | 1,622.40 | 1,588.50 | 1,605.40 | 1,600.05 | -0.64 | 27,544.35 | 293,048 | 9.52 | 177,445 | 16.33 | 28.39 | 43 |
| 16 | 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 | 49.35 | 895,229 | 82.41 | 144.65 | 215 |
| 17 | 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 | 241.35 | 3,168,282 | 291.66 | 523.28 | 760 |
| 18 | 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 | 45.13 | 462,634 | 42.59 | 79.92 | 111 |
| 19 | 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 | 54.02 | 275,541 | 25.37 | 50.34 | 66 |
| 20 | 16-Jun | 1,750.00 | 1,766.80 | 1,715.10 | 1,730.00 | 1,740.42 | -0.89 | 29,682.00 | 105,018 | 3.41 | 46,916 | 4.32 | 8.17 | 11 |
| 21 | 13-Jun | 1,662.40 | 1,762.20 | 1,662.40 | 1,745.50 | 1,733.29 | 1.11 | 29,948.09 | 186,386 | 6.06 | 82,697 | 7.61 | 14.33 | 20 |
| 22 | 12-Jun | 1,726.20 | 1,764.90 | 1,693.50 | 1,726.30 | 1,734.46 | 0.27 | 29,618.67 | 319,081 | 10.37 | 158,691 | 14.61 | 27.52 | 38 |
| 23 | 11-Jun | 1,664.00 | 1,769.00 | 1,656.40 | 1,721.60 | 1,732.57 | 4.28 | 29,538.04 | 869,631 | 28.26 | 208,681 | 19.21 | 36.16 | 50 |
| 24 | 10-Jun | 1,654.00 | 1,694.00 | 1,640.10 | 1,650.90 | 1,660.02 | -0.18 | 28,325.01 | 183,481 | 5.96 | 103,837 | 9.56 | 17.24 | 25 |
| 25 | 09-Jun | 1,624.80 | 1,692.00 | 1,611.20 | 1,653.80 | 1,655.73 | 2.74 | 28,374.77 | 440,929 | 14.33 | 216,542 | 19.93 | 35.85 | 52 |
| 26 | 06-Jun | 1,609.50 | 1,619.10 | 1,567.10 | 1,609.70 | 1,594.38 | 0.95 | 27,618.13 | 102,542 | 3.33 | 53,061 | 4.88 | 8.46 | 13 |
| 27 | 05-Jun | 1,622.50 | 1,631.00 | 1,581.40 | 1,594.60 | 1,603.62 | -1.13 | 27,359.06 | 165,664 | 5.38 | 83,335 | 7.67 | 13.36 | 20 |
| 28 | 04-Jun | 1,524.90 | 1,625.00 | 1,524.70 | 1,612.80 | 1,590.31 | 5.98 | 27,671.32 | 628,031 | 20.41 | 204,024 | 18.78 | 32.45 | 49 |
| 29 | 03-Jun | 1,519.90 | 1,574.90 | 1,516.00 | 1,521.80 | 1,541.26 | 0.13 | 26,110.00 | 128,061 | 4.16 | 57,422 | 5.29 | 8.85 | 14 |
| 30 | 02-Jun | 1,517.60 | 1,554.50 | 1,507.00 | 1,519.90 | 1,526.49 | 0.95 | 26,077.40 | 90,643 | 2.95 | 41,042 | 3.78 | 6.27 | 10 |
| 31 | 30-May | 1,513.00 | 1,542.30 | 1,491.70 | 1,505.60 | 1,512.12 | 0.36 | 25,832.05 | 173,320 | 5.63 | 104,073 | 9.58 | 15.74 | 25 |
| 32 | 29-May | 1,534.00 | 1,534.00 | 1,489.00 | 1,500.20 | 1,509.33 | -1.16 | 25,739.41 | 119,980 | 3.90 | 71,167 | 6.55 | 10.74 | 17 |
| 33 | 28-May | 1,574.60 | 1,575.00 | 1,511.60 | 1,517.80 | 1,530.31 | -3.42 | 26,041.37 | 172,423 | 5.60 | 86,352 | 7.95 | 13.21 | 21 |
| 34 | 27-May | 1,581.00 | 1,611.00 | 1,564.80 | 1,571.50 | 1,582.98 | 0.10 | 26,962.72 | 117,274 | 3.81 | 63,090 | 5.81 | 9.99 | 15 |
| 35 | 26-May | 1,562.90 | 1,609.90 | 1,562.90 | 1,569.90 | 1,583.55 | 0.49 | 26,935.27 | 107,881 | 3.51 | 51,224 | 4.72 | 8.11 | 12 |
| 36 | 23-May | 1,572.00 | 1,598.90 | 1,555.50 | 1,562.20 | 1,570.39 | 0.32 | 26,803.16 | 116,671 | 3.79 | 64,726 | 5.96 | 10.16 | 16 |
| 37 | 22-May | 1,583.90 | 1,590.80 | 1,550.00 | 1,557.20 | 1,565.21 | -1.44 | 26,717.37 | 88,920 | 2.89 | 55,102 | 5.07 | 8.62 | 13 |
| 38 | 21-May | 1,571.60 | 1,650.00 | 1,557.60 | 1,580.00 | 1,597.98 | 1.26 | 27,108.00 | 398,846 | 12.96 | 102,828 | 9.47 | 16.43 | 25 |
| 39 | 20-May | 1,611.60 | 1,624.00 | 1,556.50 | 1,560.40 | 1,579.01 | -3.15 | 26,772.28 | 65,906 | 2.14 | 32,436 | 2.99 | 5.12 | 8 |
| 40 | 19-May | 1,700.00 | 1,701.00 | 1,598.00 | 1,611.20 | 1,634.77 | -3.54 | 27,643.87 | 155,847 | 5.06 | 71,839 | 6.61 | 11.74 | 18 |
| 41 | 16-May | 1,702.00 | 1,739.90 | 1,637.60 | 1,670.40 | 1,685.74 | 1.00 | 28,659.58 | 250,696 | 8.15 | 84,923 | 7.82 | 14.32 | 21 |
| 42 | 15-May | 1,651.00 | 1,692.80 | 1,636.70 | 1,653.90 | 1,658.59 | 0.41 | 28,376.48 | 122,367 | 3.98 | 47,815 | 4.40 | 7.93 | 12 |
| 43 | 14-May | 1,666.00 | 1,667.90 | 1,611.10 | 1,647.20 | 1,643.21 | -0.72 | 28,261.53 | 62,465 | 2.03 | 23,619 | 2.17 | 3.88 | 6 |
| 44 | 13-May | 1,560.40 | 1,685.00 | 1,555.20 | 1,659.10 | 1,637.79 | 6.24 | 28,465.70 | 511,880 | 16.64 | 139,007 | 12.80 | 22.77 | 34 |
| 45 | 12-May | 1,594.00 | 1,597.80 | 1,549.30 | 1,561.60 | 1,566.40 | 1.23 | 26,792.86 | 90,428 | 2.94 | 37,356 | 3.44 | 5.85 | 9 |
| 46 | 09-May | 1,488.00 | 1,553.00 | 1,480.10 | 1,542.60 | 1,533.36 | 3.27 | 26,466.88 | 310,788 | 10.10 | 58,086 | 5.35 | 8.91 | 14 |
| 47 | 08-May | 1,468.00 | 1,558.00 | 1,466.60 | 1,493.80 | 1,532.76 | 2.61 | 25,629.60 | 612,391 | 19.90 | 105,743 | 9.73 | 16.21 | 26 |
| 48 | 07-May | 1,464.70 | 1,481.30 | 1,448.20 | 1,455.80 | 1,463.19 | -1.10 | 24,977.62 | 50,864 | 1.65 | 23,462 | 2.16 | 3.43 | 6 |
| 49 | 06-May | 1,499.50 | 1,499.50 | 1,443.60 | 1,472.00 | 1,461.36 | -0.36 | 25,255.00 | 150,110 | 4.88 | 94,490 | 8.70 | 13.81 | 23 |
| 50 | 05-May | 1,473.10 | 1,514.00 | 1,456.10 | 1,477.30 | 1,482.66 | 0.24 | 25,346.50 | 163,105 | 5.30 | 105,133 | 9.68 | 15.59 | 26 |
| 51 | 02-May | 1,488.00 | 1,498.10 | 1,458.00 | 1,473.70 | 1,475.66 | -0.17 | 25,284.74 | 68,129 | 2.21 | 38,024 | 3.50 | 5.61 | 9 |
| 52 | 30-Apr | 1,487.50 | 1,552.00 | 1,453.00 | 1,476.20 | 1,493.77 | -0.35 | 25,327.63 | 506,607 | 16.46 | 251,911 | 23.19 | 37.63 | 62 |
| 53 | 29-Apr | 1,479.80 | 1,501.10 | 1,456.80 | 1,481.40 | 1,478.92 | 1.13 | 25,416.85 | 145,291 | 4.72 | 91,153 | 8.39 | 13.48 | 23 |
| 54 | 28-Apr | 1,460.00 | 1,470.90 | 1,445.00 | 1,464.90 | 1,460.94 | -0.16 | 25,133.75 | 30,769 | 1.00 | 10,862 | 1.00 | 1.59 | 3 |
| 55 | 25-Apr | 1,475.10 | 1,484.10 | 1,429.90 | 1,467.20 | 1,455.97 | -0.22 | 25,173.21 | 112,436 | 3.65 | 52,953 | 4.87 | 7.71 | 13 |
| 56 | 24-Apr | 1,518.80 | 1,529.30 | 1,462.00 | 1,470.40 | 1,487.21 | -3.15 | 25,228.12 | 209,310 | 6.80 | 101,602 | 9.35 | 15.11 | 25 |
| 57 | 23-Apr | 1,415.10 | 1,529.00 | 1,415.10 | 1,518.20 | 1,502.32 | 6.92 | 26,048.24 | 771,704 | 25.08 | 135,837 | 12.50 | 20.41 | 34 |
| 58 | 22-Apr | 1,440.00 | 1,460.40 | 1,414.00 | 1,419.90 | 1,432.89 | -1.56 | 24,361.67 | 64,285 | 2.09 | 33,551 | 3.09 | 4.81 | 8 |
| 59 | 21-Apr | 1,430.00 | 1,463.60 | 1,400.20 | 1,442.40 | 1,432.76 | 1.84 | 24,747.71 | 118,657 | 3.86 | 47,939 | 4.41 | 6.87 | 12 |
| 60 | 17-Apr | 1,419.00 | 1,424.50 | 1,406.00 | 1,416.40 | 1,415.63 | 0.21 | 24,301.62 | 34,010 | 1.11 | 18,905 | 1.74 | 2.68 | 5 |
| 61 | 16-Apr | 1,425.00 | 1,430.00 | 1,400.10 | 1,413.50 | 1,413.84 | -0.20 | 24,251.87 | 81,146 | 2.64 | 39,471 | 3.63 | 5.58 | 10 |
| 62 | 15-Apr | 1,368.00 | 1,440.40 | 1,351.00 | 1,416.30 | 1,407.57 | 5.58 | 24,299.91 | 256,121 | 8.32 | 82,564 | 7.60 | 11.62 | 20 |
| 63 | 11-Apr | 1,368.00 | 1,379.00 | 1,333.05 | 1,341.45 | 1,350.34 | 0.63 | 23,015.68 | 79,855 | 2.60 | 36,463 | 3.36 | 4.92 | 9 |
| 64 | 09-Apr | 1,350.00 | 1,352.00 | 1,298.15 | 1,333.05 | 1,323.58 | -1.80 | 22,871.56 | 214,093 | 6.96 | 147,056 | 13.54 | 19.46 | 36 |
| 65 | 08-Apr | 1,397.00 | 1,397.00 | 1,336.85 | 1,357.55 | 1,356.07 | 0.60 | 23,291.91 | 126,435 | 4.11 | 67,978 | 6.26 | 9.22 | 17 |
| 66 | 07-Apr | 1,282.10 | 1,386.40 | 1,236.80 | 1,349.45 | 1,350.82 | -5.00 | 23,152.94 | 212,368 | 6.90 | 122,150 | 11.24 | 16.50 | 30 |
| 67 | 04-Apr | 1,462.00 | 1,470.95 | 1,406.20 | 1,420.50 | 1,428.69 | -3.36 | 24,371.97 | 172,338 | 5.60 | 91,714 | 8.44 | 13.10 | 23 |
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