| Macro-sector: Information Technology | Band: 20 | High52 Price: 502.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 270.55 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 24,455,380 | Low52 Date: 07-Apr-2025 | SHP: 74.04 / 0.46 / 0.0 / 25.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.0 / 290.0 | Month: 395.9 / 292.3 | Week: 386.55 / 373.1 | Day: 377.0 / 367.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 369.40 | 377.00 | 367.45 | 372.80 | 370.45 | 1.46 | 911.70 | 9,335 | 2.34 | 5,247 | 3.16 | 0.19 | 9 |
| 2 | 10-Jul | 376.20 | 377.95 | 366.00 | 367.45 | 370.89 | -1.82 | 898.61 | 16,687 | 4.19 | 11,849 | 7.13 | 0.44 | 19 |
| 3 | 09-Jul | 370.60 | 376.75 | 370.60 | 374.25 | 373.64 | 0.05 | 915.24 | 7,837 | 1.97 | 5,271 | 3.17 | 0.20 | 9 |
| 4 | 08-Jul | 382.40 | 384.45 | 370.55 | 374.05 | 375.73 | -1.67 | 914.75 | 12,133 | 3.05 | 7,002 | 4.21 | 0.26 | 11 |
| 5 | 07-Jul | 384.00 | 386.00 | 378.95 | 380.40 | 381.68 | -0.31 | 930.28 | 7,787 | 1.96 | 4,504 | 2.71 | 0.17 | 7 |
| 6 | 04-Jul | 383.00 | 386.00 | 378.30 | 381.60 | 382.29 | 0.14 | 933.22 | 8,004 | 2.01 | 5,289 | 3.18 | 0.20 | 9 |
| 7 | 03-Jul | 373.10 | 386.55 | 373.10 | 381.05 | 381.66 | 0.40 | 931.87 | 12,860 | 3.23 | 5,628 | 3.39 | 0.21 | 9 |
| 8 | 02-Jul | 376.30 | 384.60 | 374.85 | 379.55 | 377.80 | -0.07 | 928.20 | 9,506 | 2.39 | 5,659 | 3.40 | 0.21 | 9 |
| 9 | 01-Jul | 381.10 | 382.80 | 378.00 | 379.80 | 379.84 | 0.17 | 928.82 | 3,980 | 1.00 | 1,661 | 1.00 | 0.06 | 3 |
| 10 | 30-Jun | 379.00 | 382.00 | 376.85 | 379.15 | 378.83 | 0.04 | 927.23 | 6,439 | 1.62 | 3,912 | 2.35 | 0.15 | 6 |
| 11 | 27-Jun | 379.30 | 381.00 | 374.30 | 379.00 | 378.54 | 0.44 | 926.00 | 13,504 | 3.39 | 7,379 | 4.44 | 0.28 | 12 |
| 12 | 26-Jun | 385.65 | 387.90 | 374.60 | 377.35 | 378.28 | -1.96 | 922.82 | 18,376 | 4.62 | 10,573 | 6.36 | 0.40 | 17 |
| 13 | 25-Jun | 379.30 | 389.55 | 379.30 | 384.90 | 384.98 | 2.00 | 941.29 | 18,119 | 4.55 | 11,273 | 6.78 | 0.43 | 18 |
| 14 | 24-Jun | 379.00 | 385.00 | 374.15 | 377.35 | 378.70 | 0.73 | 922.82 | 13,670 | 3.43 | 7,330 | 4.41 | 0.28 | 12 |
| 15 | 23-Jun | 378.80 | 379.95 | 372.05 | 374.60 | 375.86 | -1.11 | 916.10 | 9,908 | 2.49 | 4,578 | 2.75 | 0.17 | 7 |
| 16 | 20-Jun | 367.80 | 383.00 | 367.60 | 378.80 | 374.34 | 2.12 | 926.37 | 6,803 | 1.71 | 2,673 | 1.61 | 0.10 | 4 |
| 17 | 19-Jun | 377.80 | 383.95 | 370.10 | 370.95 | 373.84 | -2.71 | 907.17 | 19,807 | 4.98 | 10,286 | 6.19 | 0.38 | 17 |
| 18 | 18-Jun | 386.20 | 393.15 | 379.80 | 381.30 | 384.06 | -1.27 | 932.48 | 14,529 | 3.65 | 9,018 | 5.43 | 0.35 | 15 |
| 19 | 17-Jun | 390.70 | 398.35 | 384.00 | 386.20 | 389.89 | -0.63 | 944.47 | 33,586 | 8.44 | 18,715 | 11.26 | 0.73 | 30 |
| 20 | 16-Jun | 394.00 | 394.00 | 383.50 | 388.65 | 387.28 | -0.84 | 950.46 | 20,659 | 5.19 | 12,184 | 7.33 | 0.47 | 20 |
| 21 | 13-Jun | 372.10 | 404.00 | 372.10 | 391.95 | 391.19 | 2.67 | 958.53 | 82,449 | 20.71 | 27,236 | 16.39 | 1.07 | 44 |
| 22 | 12-Jun | 389.00 | 389.00 | 379.80 | 381.75 | 383.54 | -2.58 | 933.58 | 30,630 | 7.69 | 18,489 | 11.12 | 0.71 | 30 |
| 23 | 11-Jun | 399.60 | 405.05 | 390.50 | 391.85 | 397.03 | -1.46 | 958.28 | 18,856 | 4.74 | 10,119 | 6.09 | 0.40 | 16 |
| 24 | 10-Jun | 402.30 | 405.70 | 392.05 | 397.65 | 397.55 | -0.64 | 972.47 | 22,904 | 5.75 | 11,797 | 7.10 | 0.47 | 19 |
| 25 | 09-Jun | 390.00 | 438.00 | 389.95 | 400.20 | 416.30 | 7.55 | 978.70 | 214,147 | 53.79 | 60,121 | 36.17 | 2.50 | 97 |
| 26 | 06-Jun | 379.30 | 380.90 | 371.00 | 372.10 | 375.09 | -2.80 | 909.98 | 9,695 | 2.44 | 5,931 | 3.57 | 0.22 | 10 |
| 27 | 05-Jun | 379.60 | 384.90 | 377.20 | 382.80 | 381.75 | 1.11 | 936.15 | 14,061 | 3.53 | 8,978 | 5.40 | 0.34 | 14 |
| 28 | 04-Jun | 356.20 | 384.00 | 356.20 | 378.60 | 373.15 | 5.34 | 925.88 | 30,321 | 7.62 | 16,993 | 10.22 | 0.63 | 27 |
| 29 | 03-Jun | 370.00 | 370.00 | 355.10 | 359.40 | 360.20 | -1.86 | 878.93 | 11,444 | 2.87 | 5,941 | 3.57 | 0.21 | 10 |
| 30 | 02-Jun | 362.35 | 367.20 | 354.65 | 366.20 | 363.18 | 2.32 | 895.56 | 10,638 | 2.67 | 6,891 | 4.15 | 0.25 | 11 |
| 31 | 30-May | 362.00 | 367.95 | 354.05 | 357.90 | 358.73 | -0.31 | 875.26 | 14,083 | 3.54 | 9,160 | 5.51 | 0.33 | 15 |
| 32 | 29-May | 370.10 | 370.10 | 354.05 | 359.00 | 360.37 | -2.50 | 877.00 | 10,863 | 2.73 | 5,770 | 3.47 | 0.21 | 9 |
| 33 | 28-May | 374.85 | 380.00 | 363.30 | 368.20 | 370.36 | -1.77 | 900.45 | 12,391 | 3.11 | 9,422 | 5.67 | 0.35 | 15 |
| 34 | 27-May | 382.70 | 385.00 | 369.10 | 374.85 | 374.92 | -2.95 | 916.71 | 18,721 | 4.70 | 7,686 | 4.62 | 0.29 | 12 |
| 35 | 26-May | 388.45 | 393.00 | 380.00 | 386.25 | 385.93 | 0.94 | 944.59 | 43,100 | 10.83 | 30,565 | 18.39 | 1.18 | 49 |
| 36 | 23-May | 389.95 | 389.95 | 378.20 | 382.65 | 383.64 | -0.09 | 935.79 | 21,734 | 5.46 | 12,718 | 7.65 | 0.49 | 21 |
| 37 | 22-May | 379.90 | 385.15 | 375.55 | 383.00 | 380.29 | -0.10 | 936.00 | 12,211 | 3.07 | 8,893 | 5.35 | 0.34 | 14 |
| 38 | 21-May | 379.40 | 384.90 | 377.00 | 383.40 | 381.23 | 1.58 | 937.62 | 12,548 | 3.15 | 8,937 | 5.38 | 0.34 | 14 |
| 39 | 20-May | 383.00 | 387.00 | 372.00 | 377.45 | 379.80 | -1.31 | 923.07 | 21,627 | 5.43 | 12,788 | 7.69 | 0.49 | 21 |
| 40 | 19-May | 379.80 | 385.95 | 372.00 | 382.45 | 381.22 | 1.62 | 935.30 | 32,871 | 8.26 | 19,627 | 11.81 | 0.75 | 32 |
| 41 | 16-May | 366.00 | 395.90 | 365.00 | 376.35 | 384.24 | 4.63 | 920.38 | 137,419 | 34.52 | 47,772 | 28.74 | 1.84 | 77 |
| 42 | 15-May | 366.00 | 375.25 | 358.00 | 359.70 | 363.49 | -1.95 | 879.66 | 32,472 | 8.16 | 19,597 | 11.79 | 0.71 | 32 |
| 43 | 14-May | 356.95 | 370.70 | 347.00 | 366.85 | 360.84 | 4.28 | 897.15 | 109,550 | 27.52 | 36,506 | 21.97 | 1.32 | 59 |
| 44 | 13-May | 315.80 | 366.95 | 312.00 | 351.80 | 345.51 | 15.04 | 860.34 | 415,459 | 104.36 | 82,392 | 49.57 | 2.85 | 133 |
| 45 | 12-May | 315.00 | 315.00 | 299.00 | 305.80 | 306.71 | 0.99 | 747.85 | 20,226 | 5.08 | 13,273 | 7.99 | 0.41 | 21 |
| 46 | 09-May | 293.40 | 308.45 | 293.40 | 302.80 | 299.19 | 3.20 | 740.51 | 7,096 | 1.78 | 3,581 | 2.15 | 0.11 | 6 |
| 47 | 08-May | 302.00 | 309.80 | 292.30 | 293.40 | 301.15 | -2.35 | 717.52 | 25,159 | 6.32 | 14,254 | 8.58 | 0.43 | 23 |
| 48 | 07-May | 298.00 | 306.85 | 298.00 | 300.45 | 300.76 | -1.57 | 734.76 | 6,775 | 1.70 | 3,704 | 2.23 | 0.11 | 6 |
| 49 | 06-May | 306.00 | 308.00 | 302.90 | 305.25 | 305.34 | -0.36 | 746.50 | 7,556 | 1.90 | 5,122 | 3.08 | 0.16 | 8 |
| 50 | 05-May | 313.75 | 313.75 | 304.50 | 306.35 | 307.66 | 1.02 | 749.19 | 27,278 | 6.85 | 17,788 | 10.70 | 0.55 | 29 |
| 51 | 02-May | 299.00 | 309.85 | 299.00 | 303.25 | 306.34 | 0.50 | 741.61 | 28,757 | 7.22 | 17,839 | 10.73 | 0.55 | 29 |
| 52 | 30-Apr | 306.00 | 306.05 | 296.50 | 301.75 | 300.88 | -0.98 | 737.94 | 6,210 | 1.56 | 3,720 | 2.24 | 0.11 | 6 |
| 53 | 29-Apr | 301.50 | 305.90 | 299.05 | 304.75 | 303.65 | 0.16 | 745.28 | 5,394 | 1.35 | 3,310 | 1.99 | 0.10 | 5 |
| 54 | 28-Apr | 302.40 | 305.00 | 296.05 | 304.25 | 301.34 | 0.60 | 744.05 | 7,810 | 1.96 | 4,288 | 2.58 | 0.13 | 7 |
| 55 | 25-Apr | 305.45 | 305.95 | 295.05 | 302.45 | 300.16 | -0.98 | 739.65 | 11,545 | 2.90 | 5,033 | 3.03 | 0.15 | 8 |
| 56 | 24-Apr | 306.10 | 308.60 | 302.10 | 305.45 | 305.55 | 0.31 | 746.99 | 9,958 | 2.50 | 6,712 | 4.04 | 0.21 | 11 |
| 57 | 23-Apr | 303.50 | 309.00 | 302.55 | 304.50 | 305.95 | 0.33 | 744.67 | 9,512 | 2.39 | 6,286 | 3.78 | 0.19 | 10 |
| 58 | 22-Apr | 302.00 | 306.90 | 301.10 | 303.50 | 303.60 | -0.13 | 742.22 | 7,282 | 1.83 | 3,313 | 1.99 | 0.10 | 5 |
| 59 | 21-Apr | 300.20 | 306.05 | 299.50 | 303.90 | 302.75 | 0.48 | 743.20 | 10,834 | 2.72 | 8,281 | 4.98 | 0.25 | 13 |
| 60 | 17-Apr | 307.00 | 307.00 | 301.00 | 302.45 | 303.98 | -0.35 | 739.65 | 6,491 | 1.63 | 4,506 | 2.71 | 0.14 | 7 |
| 61 | 16-Apr | 296.65 | 306.00 | 296.65 | 303.50 | 301.84 | 2.31 | 742.22 | 11,579 | 2.91 | 4,978 | 3.00 | 0.15 | 8 |
| 62 | 15-Apr | 294.90 | 300.35 | 292.95 | 296.65 | 295.45 | 1.49 | 725.47 | 8,245 | 2.07 | 5,236 | 3.15 | 0.15 | 8 |
| 63 | 11-Apr | 282.40 | 292.90 | 282.40 | 292.30 | 291.28 | 4.06 | 714.83 | 5,237 | 1.32 | 2,231 | 1.34 | 0.06 | 4 |
| 64 | 09-Apr | 290.80 | 290.80 | 280.00 | 280.90 | 282.53 | -2.89 | 686.95 | 10,718 | 2.69 | 5,421 | 3.26 | 0.15 | 9 |
| 65 | 08-Apr | 292.95 | 296.00 | 280.70 | 289.25 | 287.37 | 3.36 | 707.37 | 9,388 | 2.36 | 3,795 | 2.28 | 0.11 | 6 |
| 66 | 07-Apr | 282.35 | 283.85 | 270.55 | 279.85 | 275.89 | -4.41 | 684.38 | 27,347 | 6.87 | 13,197 | 7.94 | 0.36 | 21 |
| 67 | 04-Apr | 301.95 | 301.95 | 290.00 | 292.75 | 294.53 | -3.05 | 715.93 | 11,115 | 2.79 | 7,032 | 4.23 | 0.21 | 11 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD