| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,189.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: 1,629.0; Drift%: 0.95 |
| Industry: IT - Services | Face Value: 1; VWAP21: 1,581.68 | 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 / 7.02 / 4.89 / 21.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 1,992.2 / 1,407.0 | Month: 1,609.8 / 1,430.0 | Week: 1,679.6 / 1,515.0 | Day: 1,666.0 / 1,637.0 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,666.00 | 1,666.00 | 1,637.00 | 1,644.70 | 1,652.46 | -0.60 | 28,218.64 | 209,565 | 11.58 | 126,600 | 10.30 | 20.92 | 34 |
| 2 | 11-Nov | 1,670.00 | 1,675.00 | 1,648.80 | 1,654.60 | 1,657.32 | -1.22 | 28,388.49 | 202,497 | 11.19 | 130,646 | 10.63 | 21.65 | 33 |
| 3 | 10-Nov | 1,679.00 | 1,694.00 | 1,651.50 | 1,675.00 | 1,671.85 | 0.89 | 28,738.00 | 214,956 | 11.87 | 127,992 | 10.42 | 21.40 | 33 |
| 4 | 07-Nov | 1,675.50 | 1,689.00 | 1,652.50 | 1,660.20 | 1,671.05 | -0.44 | 28,484.58 | 329,389 | 18.19 | 189,680 | 15.44 | 31.70 | 48 |
| 5 | 06-Nov | 1,675.00 | 1,676.80 | 1,622.80 | 1,667.50 | 1,659.69 | 0.05 | 28,609.82 | 437,667 | 24.18 | 312,721 | 25.45 | 51.90 | 80 |
| 6 | 04-Nov | 1,635.00 | 1,680.00 | 1,632.90 | 1,666.60 | 1,653.97 | 1.13 | 28,594.38 | 889,960 | 49.16 | 551,593 | 44.90 | 91.23 | 141 |
| 7 | 03-Nov | 1,663.00 | 1,699.00 | 1,629.00 | 1,648.00 | 1,666.75 | 0.13 | 28,275.00 | 651,353 | 35.98 | 302,675 | 24.64 | 50.45 | 77 |
| 8 | 31-Oct | 1,610.00 | 1,679.60 | 1,550.50 | 1,645.90 | 1,639.01 | 5.03 | 28,239.23 | 3,899,949 | 215.42 | 1,154,352 | 93.96 | 189.20 | 294 |
| 9 | 30-Oct | 1,579.80 | 1,585.00 | 1,542.30 | 1,567.10 | 1,564.29 | -0.15 | 26,887.23 | 156,753 | 8.66 | 66,934 | 5.45 | 10.47 | 17 |
| 10 | 29-Oct | 1,560.40 | 1,579.00 | 1,551.60 | 1,569.40 | 1,569.03 | 1.40 | 26,926.69 | 123,439 | 6.82 | 78,754 | 6.41 | 12.36 | 20 |
| 11 | 28-Oct | 1,525.90 | 1,570.00 | 1,525.20 | 1,547.80 | 1,545.47 | 1.55 | 26,556.09 | 108,307 | 5.98 | 62,608 | 5.10 | 9.68 | 16 |
| 12 | 27-Oct | 1,530.00 | 1,538.90 | 1,515.00 | 1,524.20 | 1,527.69 | -0.18 | 26,151.18 | 40,960 | 2.26 | 15,861 | 1.29 | 2.42 | 4 |
| 13 | 24-Oct | 1,519.00 | 1,536.90 | 1,510.10 | 1,527.00 | 1,526.23 | 0.03 | 26,199.00 | 56,118 | 3.10 | 25,119 | 2.04 | 3.83 | 6 |
| 14 | 23-Oct | 1,546.00 | 1,549.00 | 1,514.00 | 1,526.60 | 1,529.11 | -1.46 | 26,192.36 | 119,167 | 6.58 | 81,209 | 6.61 | 12.42 | 21 |
| 15 | 21-Oct | 1,554.60 | 1,555.00 | 1,541.00 | 1,549.20 | 1,549.63 | 0.27 | 26,580.11 | 18,103 | 1.00 | 12,285 | 1.00 | 1.90 | 3 |
| 16 | 20-Oct | 1,510.90 | 1,549.00 | 1,509.00 | 1,545.10 | 1,536.58 | 2.47 | 26,509.77 | 183,818 | 10.15 | 115,243 | 9.38 | 17.71 | 29 |
| 17 | 17-Oct | 1,524.00 | 1,534.90 | 1,499.20 | 1,507.90 | 1,517.26 | -1.13 | 25,871.52 | 45,861 | 2.53 | 24,193 | 1.97 | 3.67 | 6 |
| 18 | 16-Oct | 1,525.00 | 1,535.00 | 1,510.00 | 1,525.10 | 1,524.97 | 0.30 | 26,166.62 | 92,472 | 5.11 | 57,729 | 4.70 | 8.80 | 15 |
| 19 | 15-Oct | 1,502.20 | 1,526.00 | 1,494.60 | 1,520.60 | 1,507.02 | 1.04 | 26,089.41 | 88,906 | 4.91 | 47,825 | 3.89 | 7.21 | 12 |
| 20 | 14-Oct | 1,547.40 | 1,547.40 | 1,496.30 | 1,504.90 | 1,514.10 | -1.80 | 25,820.04 | 62,547 | 3.45 | 30,363 | 2.47 | 4.60 | 8 |
| 21 | 13-Oct | 1,524.90 | 1,540.20 | 1,515.10 | 1,532.50 | 1,531.83 | 0.06 | 26,293.59 | 83,013 | 4.59 | 40,321 | 3.28 | 6.18 | 10 |
| 22 | 10-Oct | 1,528.00 | 1,540.70 | 1,517.50 | 1,531.60 | 1,529.10 | 0.26 | 26,278.15 | 54,588 | 3.02 | 28,929 | 2.35 | 4.42 | 7 |
| 23 | 09-Oct | 1,522.00 | 1,538.00 | 1,512.50 | 1,527.60 | 1,525.10 | 0.37 | 26,209.52 | 82,770 | 4.57 | 49,149 | 4.00 | 7.50 | 13 |
| 24 | 08-Oct | 1,532.00 | 1,545.60 | 1,517.00 | 1,522.00 | 1,527.01 | -1.03 | 26,113.00 | 82,110 | 4.54 | 42,945 | 3.50 | 6.56 | 11 |
| 25 | 07-Oct | 1,554.60 | 1,554.60 | 1,525.00 | 1,537.80 | 1,536.00 | -0.67 | 26,384.52 | 192,363 | 10.63 | 150,110 | 12.22 | 23.00 | 38 |
| 26 | 06-Oct | 1,511.00 | 1,556.90 | 1,511.00 | 1,548.20 | 1,543.45 | 2.45 | 26,562.96 | 172,224 | 9.51 | 109,673 | 8.93 | 16.93 | 28 |
| 27 | 03-Oct | 1,489.60 | 1,519.80 | 1,476.20 | 1,511.20 | 1,500.89 | 1.45 | 25,928.14 | 213,459 | 11.79 | 113,771 | 9.26 | 17.08 | 29 |
| 28 | 01-Oct | 1,460.00 | 1,519.80 | 1,454.90 | 1,489.60 | 1,493.79 | 2.48 | 25,557.54 | 166,325 | 9.19 | 72,354 | 5.89 | 10.81 | 18 |
| 29 | 30-Sep | 1,497.60 | 1,497.60 | 1,434.90 | 1,453.50 | 1,448.79 | -3.34 | 24,938.16 | 601,698 | 33.24 | 355,962 | 28.97 | 51.57 | 91 |
| 30 | 29-Sep | 1,470.00 | 1,513.80 | 1,430.00 | 1,503.70 | 1,469.36 | 1.11 | 25,799.46 | 345,410 | 19.08 | 147,760 | 12.03 | 21.71 | 38 |
| 31 | 26-Sep | 1,500.00 | 1,500.00 | 1,455.00 | 1,487.20 | 1,477.76 | -0.91 | 25,516.36 | 156,666 | 8.65 | 81,798 | 6.66 | 12.09 | 21 |
| 32 | 25-Sep | 1,504.60 | 1,514.00 | 1,487.70 | 1,500.80 | 1,501.32 | -0.48 | 25,749.70 | 102,684 | 5.67 | 61,398 | 5.00 | 9.22 | 16 |
| 33 | 24-Sep | 1,512.00 | 1,523.50 | 1,496.50 | 1,508.10 | 1,511.80 | -0.49 | 25,874.95 | 105,620 | 5.83 | 61,617 | 5.02 | 9.32 | 16 |
| 34 | 23-Sep | 1,498.30 | 1,526.00 | 1,485.00 | 1,515.50 | 1,510.81 | 1.14 | 26,001.91 | 176,675 | 9.76 | 80,917 | 6.59 | 12.23 | 21 |
| 35 | 22-Sep | 1,528.10 | 1,528.10 | 1,492.20 | 1,498.40 | 1,505.97 | -3.70 | 25,708.52 | 318,731 | 17.61 | 187,144 | 15.23 | 28.18 | 48 |
| 36 | 19-Sep | 1,541.80 | 1,592.00 | 1,516.80 | 1,555.90 | 1,552.99 | 0.93 | 26,695.07 | 1,476,249 | 81.54 | 924,287 | 75.23 | 143.54 | 235 |
| 37 | 18-Sep | 1,551.10 | 1,567.50 | 1,529.10 | 1,541.50 | 1,538.03 | -0.54 | 26,448.00 | 224,736 | 12.41 | 170,113 | 13.85 | 26.16 | 43 |
| 38 | 17-Sep | 1,557.00 | 1,567.70 | 1,545.00 | 1,549.90 | 1,553.67 | -0.50 | 26,592.12 | 172,786 | 9.54 | 119,167 | 9.70 | 18.51 | 30 |
| 39 | 16-Sep | 1,572.00 | 1,575.00 | 1,552.70 | 1,557.70 | 1,561.55 | -0.96 | 26,725.95 | 108,802 | 6.01 | 72,321 | 5.89 | 11.29 | 18 |
| 40 | 15-Sep | 1,550.00 | 1,578.70 | 1,539.90 | 1,572.80 | 1,567.89 | 2.08 | 26,985.03 | 125,800 | 6.95 | 80,710 | 6.57 | 12.65 | 21 |
| 41 | 12-Sep | 1,544.90 | 1,557.10 | 1,525.00 | 1,540.70 | 1,541.25 | 0.36 | 26,434.28 | 150,209 | 8.30 | 89,439 | 7.28 | 13.78 | 23 |
| 42 | 11-Sep | 1,536.20 | 1,555.60 | 1,517.30 | 1,535.10 | 1,537.82 | -0.07 | 26,338.20 | 139,522 | 7.71 | 81,740 | 6.65 | 12.57 | 21 |
| 43 | 10-Sep | 1,575.00 | 1,576.00 | 1,500.10 | 1,536.20 | 1,547.26 | -2.57 | 26,357.07 | 153,981 | 8.51 | 91,230 | 7.43 | 14.12 | 23 |
| 44 | 09-Sep | 1,577.70 | 1,586.20 | 1,561.10 | 1,576.80 | 1,576.78 | 0.04 | 27,053.66 | 159,562 | 8.81 | 106,546 | 8.67 | 16.80 | 27 |
| 45 | 08-Sep | 1,580.00 | 1,609.80 | 1,567.20 | 1,576.20 | 1,584.94 | -0.10 | 27,043.36 | 150,809 | 8.33 | 97,201 | 7.91 | 15.41 | 25 |
| 46 | 05-Sep | 1,570.00 | 1,590.00 | 1,553.40 | 1,577.80 | 1,571.74 | 0.49 | 27,070.81 | 101,667 | 5.62 | 52,286 | 4.26 | 8.22 | 13 |
| 47 | 04-Sep | 1,590.90 | 1,598.90 | 1,558.50 | 1,570.10 | 1,575.17 | -0.10 | 26,938.70 | 190,764 | 10.54 | 105,709 | 8.60 | 16.65 | 27 |
| 48 | 03-Sep | 1,496.00 | 1,582.00 | 1,492.20 | 1,571.70 | 1,547.14 | 5.00 | 26,966.15 | 344,903 | 19.05 | 204,110 | 16.61 | 31.58 | 52 |
| 49 | 02-Sep | 1,520.70 | 1,534.90 | 1,491.50 | 1,496.80 | 1,516.22 | -1.09 | 25,681.07 | 216,738 | 11.97 | 121,261 | 9.87 | 18.39 | 31 |
| 50 | 01-Sep | 1,518.10 | 1,523.20 | 1,500.00 | 1,513.30 | 1,510.69 | -0.06 | 25,964.17 | 114,108 | 6.30 | 58,680 | 4.78 | 8.86 | 15 |
| 51 | 29-Aug | 1,554.00 | 1,573.80 | 1,505.60 | 1,514.20 | 1,525.04 | -2.32 | 25,979.61 | 229,544 | 12.68 | 125,246 | 10.19 | 19.10 | 32 |
| 52 | 28-Aug | 1,556.00 | 1,571.00 | 1,544.00 | 1,550.20 | 1,556.79 | -0.55 | 26,597.27 | 280,362 | 15.49 | 171,284 | 13.94 | 26.67 | 44 |
| 53 | 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 | 133.52 | 1,439,468 | 117.16 | 226.83 | 367 |
| 54 | 25-Aug | 1,559.00 | 1,620.10 | 1,536.00 | 1,600.10 | 1,579.01 | 2.93 | 27,453.42 | 444,868 | 24.57 | 223,170 | 18.16 | 35.24 | 57 |
| 55 | 22-Aug | 1,593.00 | 1,599.00 | 1,549.90 | 1,554.60 | 1,565.63 | -2.02 | 26,672.76 | 201,152 | 11.11 | 122,880 | 10.00 | 19.24 | 31 |
| 56 | 21-Aug | 1,595.00 | 1,629.90 | 1,581.00 | 1,586.60 | 1,602.79 | 0.33 | 27,221.80 | 214,484 | 11.85 | 119,659 | 9.74 | 19.18 | 30 |
| 57 | 20-Aug | 1,591.00 | 1,598.90 | 1,563.00 | 1,581.40 | 1,577.44 | -0.28 | 27,132.58 | 139,629 | 7.71 | 80,936 | 6.59 | 12.77 | 21 |
| 58 | 19-Aug | 1,585.00 | 1,600.30 | 1,570.00 | 1,585.80 | 1,590.73 | 0.27 | 27,208.07 | 179,087 | 9.89 | 116,619 | 9.49 | 18.55 | 30 |
| 59 | 18-Aug | 1,579.00 | 1,612.50 | 1,564.30 | 1,581.60 | 1,597.08 | 1.49 | 27,136.01 | 454,052 | 25.08 | 290,134 | 23.62 | 46.34 | 74 |
| 60 | 14-Aug | 1,569.90 | 1,578.00 | 1,552.00 | 1,558.40 | 1,567.36 | 0.10 | 26,737.96 | 99,711 | 5.51 | 46,073 | 3.75 | 7.22 | 12 |
| 61 | 13-Aug | 1,554.90 | 1,569.50 | 1,535.40 | 1,556.90 | 1,552.32 | 0.84 | 26,712.23 | 120,233 | 6.64 | 62,554 | 5.09 | 9.71 | 16 |
| 62 | 12-Aug | 1,581.10 | 1,602.20 | 1,538.40 | 1,544.00 | 1,565.95 | -2.83 | 26,490.00 | 153,067 | 8.45 | 82,161 | 6.69 | 12.87 | 21 |
| 63 | 11-Aug | 1,589.10 | 1,615.10 | 1,562.00 | 1,589.00 | 1,598.05 | -0.66 | 27,262.00 | 112,525 | 6.22 | 60,559 | 4.93 | 9.68 | 15 |
| 64 | 08-Aug | 1,625.00 | 1,626.10 | 1,592.00 | 1,599.50 | 1,607.51 | -1.46 | 27,443.13 | 132,547 | 7.32 | 75,838 | 6.17 | 12.19 | 18 |
| 65 | 07-Aug | 1,588.20 | 1,638.70 | 1,574.90 | 1,623.20 | 1,617.61 | 1.37 | 27,849.76 | 494,267 | 27.30 | 246,409 | 20.06 | 39.86 | 59 |
| 66 | 06-Aug | 1,573.50 | 1,625.70 | 1,550.10 | 1,601.20 | 1,587.47 | 1.87 | 27,472.29 | 602,469 | 33.28 | 336,718 | 27.41 | 53.45 | 81 |
| 67 | 05-Aug | 1,571.90 | 1,613.80 | 1,559.30 | 1,571.80 | 1,578.29 | 0.15 | 26,967.87 | 530,432 | 29.30 | 362,406 | 29.50 | 57.20 | 87 |
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