| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 2,006.45 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 400 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: 1,492.37 | Low52 Price: 1,307.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 4,154,392,203 | Low52 Date: 07-Apr-2025 | SHP: 14.3 / 30.08 / 41.46 / 13.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 102 | ||||
| High/Low Price | Quarter: 1,982.8 / 1,545.15 | Month: 1,555.0 / 1,428.3 | Week: 1,520.2 / 1,480.7 | Day: 1,559.2 / 1,538.1 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,540.00 | 1,559.20 | 1,538.10 | 1,551.70 | 1,551.22 | 1.40 | 644,637.04 | 14,635,417 | 8.62 | 10,902,389 | 14.90 | 1,691.20 | 192 |
| 2 | 11-Nov | 1,525.00 | 1,533.40 | 1,511.10 | 1,530.30 | 1,523.87 | 1.11 | 635,746.64 | 13,692,989 | 8.06 | 9,354,527 | 12.78 | 1,425.51 | 165 |
| 3 | 10-Nov | 1,490.10 | 1,520.00 | 1,490.00 | 1,513.50 | 1,510.83 | 2.49 | 628,767.26 | 9,787,975 | 5.76 | 5,871,349 | 8.02 | 887.06 | 104 |
| 4 | 07-Nov | 1,470.00 | 1,480.90 | 1,449.10 | 1,476.80 | 1,466.50 | 0.69 | 613,520.64 | 8,765,759 | 5.16 | 5,814,986 | 7.95 | 852.77 | 103 |
| 5 | 06-Nov | 1,478.60 | 1,483.00 | 1,461.90 | 1,466.70 | 1,471.99 | -0.08 | 609,324.70 | 7,944,752 | 4.68 | 5,296,745 | 7.24 | 779.68 | 94 |
| 6 | 04-Nov | 1,479.70 | 1,481.90 | 1,462.90 | 1,467.90 | 1,470.61 | -1.18 | 609,823.23 | 8,691,330 | 5.12 | 6,004,186 | 8.21 | 882.98 | 106 |
| 7 | 03-Nov | 1,482.30 | 1,491.40 | 1,474.20 | 1,485.50 | 1,482.11 | 0.22 | 617,134.96 | 5,470,600 | 3.22 | 3,175,928 | 4.34 | 470.71 | 56 |
| 8 | 31-Oct | 1,490.00 | 1,497.10 | 1,480.70 | 1,482.30 | 1,485.71 | -0.77 | 615,805.56 | 4,819,814 | 2.84 | 3,019,368 | 4.13 | 448.59 | 53 |
| 9 | 30-Oct | 1,507.00 | 1,508.20 | 1,489.10 | 1,493.80 | 1,494.92 | -1.10 | 620,583.11 | 5,608,867 | 3.30 | 3,318,844 | 4.54 | 496.14 | 59 |
| 10 | 29-Oct | 1,500.20 | 1,520.20 | 1,496.90 | 1,510.40 | 1,510.57 | 0.68 | 627,479.40 | 4,884,976 | 2.88 | 3,324,050 | 4.54 | 502.12 | 59 |
| 11 | 28-Oct | 1,499.70 | 1,506.50 | 1,490.50 | 1,500.20 | 1,497.66 | -0.29 | 623,241.92 | 8,211,019 | 4.83 | 4,280,959 | 5.85 | 641.14 | 76 |
| 12 | 27-Oct | 1,510.00 | 1,515.30 | 1,498.10 | 1,504.50 | 1,506.50 | -1.37 | 625,028.31 | 7,273,211 | 4.28 | 4,852,179 | 6.63 | 730.98 | 86 |
| 13 | 24-Oct | 1,539.50 | 1,543.00 | 1,518.00 | 1,525.40 | 1,525.75 | -0.20 | 633,710.99 | 8,652,257 | 5.09 | 5,208,574 | 7.12 | 794.70 | 92 |
| 14 | 23-Oct | 1,510.00 | 1,546.00 | 1,506.00 | 1,528.50 | 1,530.64 | 3.81 | 634,998.85 | 20,358,624 | 11.98 | 10,572,517 | 14.45 | 1,618.27 | 187 |
| 15 | 21-Oct | 1,478.00 | 1,486.00 | 1,470.00 | 1,472.40 | 1,476.04 | 0.79 | 611,692.71 | 1,698,704 | 1.00 | 731,718 | 1.00 | 108.00 | 13 |
| 16 | 20-Oct | 1,453.70 | 1,467.00 | 1,450.00 | 1,460.90 | 1,460.15 | 1.37 | 606,915.16 | 6,994,246 | 4.12 | 3,673,328 | 5.02 | 536.36 | 65 |
| 17 | 17-Oct | 1,454.90 | 1,458.40 | 1,434.00 | 1,441.10 | 1,444.15 | -2.07 | 598,689.46 | 16,959,378 | 9.98 | 10,229,755 | 13.98 | 1,477.33 | 181 |
| 18 | 16-Oct | 1,473.90 | 1,474.50 | 1,460.50 | 1,471.50 | 1,468.35 | -0.20 | 611,318.81 | 8,005,748 | 4.71 | 4,585,026 | 6.27 | 673.24 | 81 |
| 19 | 15-Oct | 1,483.90 | 1,488.60 | 1,467.50 | 1,474.40 | 1,475.22 | -1.04 | 612,523.59 | 6,986,098 | 4.11 | 3,718,910 | 5.08 | 548.62 | 66 |
| 20 | 14-Oct | 1,499.00 | 1,514.40 | 1,486.50 | 1,489.90 | 1,494.67 | -0.22 | 618,962.89 | 5,600,789 | 3.30 | 2,370,380 | 3.24 | 354.29 | 42 |
| 21 | 13-Oct | 1,497.00 | 1,504.70 | 1,483.40 | 1,493.20 | 1,492.35 | -1.43 | 620,333.84 | 5,859,355 | 3.45 | 3,127,396 | 4.27 | 466.72 | 55 |
| 22 | 10-Oct | 1,510.00 | 1,521.70 | 1,498.80 | 1,514.90 | 1,513.91 | 0.37 | 629,348.87 | 3,738,353 | 2.20 | 1,711,232 | 2.34 | 259.07 | 30 |
| 23 | 09-Oct | 1,502.00 | 1,514.00 | 1,487.00 | 1,509.30 | 1,504.17 | 0.96 | 627,022.42 | 7,028,753 | 4.14 | 3,244,728 | 4.43 | 488.06 | 57 |
| 24 | 08-Oct | 1,457.00 | 1,498.00 | 1,455.00 | 1,495.00 | 1,489.22 | 2.50 | 621,081.00 | 4,657,192 | 2.74 | 1,876,820 | 2.56 | 279.50 | 33 |
| 25 | 07-Oct | 1,477.70 | 1,482.90 | 1,454.00 | 1,458.50 | 1,463.53 | -1.19 | 605,918.10 | 5,570,320 | 3.28 | 2,286,466 | 3.12 | 334.63 | 40 |
| 26 | 06-Oct | 1,446.60 | 1,478.80 | 1,442.30 | 1,476.00 | 1,465.66 | 2.03 | 613,188.00 | 4,630,590 | 2.73 | 2,660,451 | 3.64 | 389.93 | 47 |
| 27 | 03-Oct | 1,439.00 | 1,448.30 | 1,433.20 | 1,446.60 | 1,442.27 | 0.06 | 600,974.38 | 6,877,533 | 4.05 | 4,465,453 | 6.10 | 644.04 | 79 |
| 28 | 01-Oct | 1,446.00 | 1,449.50 | 1,427.40 | 1,445.80 | 1,439.54 | 0.28 | 600,642.02 | 6,250,692 | 3.68 | 3,286,095 | 4.49 | 473.05 | 58 |
| 29 | 30-Sep | 1,443.00 | 1,452.20 | 1,438.10 | 1,441.80 | 1,443.52 | 0.00 | 598,980.27 | 7,556,305 | 4.45 | 4,580,587 | 6.26 | 661.22 | 81 |
| 30 | 29-Sep | 1,460.00 | 1,465.00 | 1,436.50 | 1,441.80 | 1,447.06 | -0.49 | 598,980.27 | 10,513,117 | 6.19 | 6,388,417 | 8.73 | 924.44 | 113 |
| 31 | 26-Sep | 1,475.00 | 1,478.70 | 1,441.20 | 1,448.90 | 1,457.70 | -2.42 | 601,929.89 | 8,597,058 | 5.06 | 6,148,956 | 8.40 | 896.33 | 109 |
| 32 | 25-Sep | 1,489.00 | 1,502.70 | 1,476.50 | 1,484.80 | 1,487.92 | -0.66 | 616,844.15 | 9,491,867 | 5.59 | 6,451,951 | 8.82 | 960.00 | 114 |
| 33 | 24-Sep | 1,487.20 | 1,496.70 | 1,482.70 | 1,494.60 | 1,490.99 | -0.19 | 620,915.46 | 4,937,004 | 2.91 | 3,049,963 | 4.17 | 454.75 | 54 |
| 34 | 23-Sep | 1,493.00 | 1,513.00 | 1,493.00 | 1,497.50 | 1,500.60 | -0.13 | 622,120.23 | 9,832,164 | 5.79 | 5,882,928 | 8.04 | 882.79 | 104 |
| 35 | 22-Sep | 1,482.70 | 1,514.70 | 1,482.00 | 1,499.50 | 1,499.71 | -2.64 | 622,951.11 | 15,655,204 | 9.22 | 9,898,677 | 13.53 | 1,484.51 | 175 |
| 36 | 19-Sep | 1,544.60 | 1,551.30 | 1,520.10 | 1,540.20 | 1,536.05 | -0.03 | 639,859.49 | 12,988,129 | 7.65 | 9,358,468 | 12.79 | 1,437.51 | 165 |
| 37 | 18-Sep | 1,550.00 | 1,555.00 | 1,538.50 | 1,540.60 | 1,545.13 | 1.20 | 640,025.66 | 9,331,945 | 5.49 | 4,943,336 | 6.76 | 763.81 | 87 |
| 38 | 17-Sep | 1,516.90 | 1,526.70 | 1,514.00 | 1,522.40 | 1,521.42 | 0.73 | 632,464.67 | 4,795,698 | 2.82 | 2,869,131 | 3.92 | 436.52 | 51 |
| 39 | 16-Sep | 1,508.40 | 1,514.00 | 1,503.50 | 1,511.30 | 1,507.82 | 0.19 | 627,853.29 | 8,923,112 | 5.25 | 6,005,480 | 8.21 | 905.52 | 106 |
| 40 | 15-Sep | 1,525.60 | 1,527.50 | 1,501.20 | 1,508.40 | 1,509.78 | -1.13 | 626,648.52 | 6,167,414 | 3.63 | 3,857,286 | 5.27 | 582.37 | 68 |
| 41 | 12-Sep | 1,537.00 | 1,542.90 | 1,521.10 | 1,525.60 | 1,529.87 | 1.05 | 633,794.07 | 12,856,963 | 7.57 | 7,255,565 | 9.92 | 1,110.01 | 128 |
| 42 | 11-Sep | 1,523.90 | 1,527.50 | 1,506.50 | 1,509.70 | 1,512.35 | -1.49 | 627,188.59 | 8,003,662 | 4.71 | 3,763,481 | 5.14 | 569.17 | 67 |
| 43 | 10-Sep | 1,510.10 | 1,534.90 | 1,509.30 | 1,532.60 | 1,528.49 | 1.88 | 636,702.15 | 7,281,071 | 4.29 | 4,186,447 | 5.72 | 639.89 | 74 |
| 44 | 09-Sep | 1,481.00 | 1,507.20 | 1,472.50 | 1,504.30 | 1,495.04 | 4.98 | 624,945.22 | 13,072,640 | 7.70 | 4,926,732 | 6.73 | 736.57 | 87 |
| 45 | 08-Sep | 1,451.00 | 1,458.00 | 1,428.30 | 1,432.90 | 1,436.94 | -0.81 | 595,282.86 | 3,811,567 | 2.24 | 2,124,706 | 2.90 | 305.31 | 38 |
| 46 | 05-Sep | 1,470.00 | 1,472.70 | 1,433.00 | 1,444.60 | 1,445.24 | -1.26 | 600,143.50 | 5,466,487 | 3.22 | 2,917,689 | 3.99 | 421.68 | 52 |
| 47 | 04-Sep | 1,484.00 | 1,484.00 | 1,460.10 | 1,463.00 | 1,469.07 | -1.09 | 607,787.00 | 5,787,724 | 3.41 | 2,616,216 | 3.58 | 384.34 | 46 |
| 48 | 03-Sep | 1,500.00 | 1,501.90 | 1,473.00 | 1,479.10 | 1,479.49 | -1.31 | 614,476.15 | 4,623,483 | 2.72 | 2,929,170 | 4.00 | 433.37 | 52 |
| 49 | 02-Sep | 1,499.40 | 1,512.80 | 1,486.30 | 1,498.70 | 1,501.52 | -0.05 | 622,618.76 | 5,218,763 | 3.07 | 2,590,726 | 3.54 | 389.00 | 46 |
| 50 | 01-Sep | 1,476.70 | 1,503.40 | 1,476.20 | 1,499.40 | 1,497.49 | 2.03 | 622,909.57 | 4,546,057 | 2.68 | 2,442,325 | 3.34 | 365.74 | 43 |
| 51 | 29-Aug | 1,501.90 | 1,501.90 | 1,467.70 | 1,469.60 | 1,479.78 | -2.03 | 610,529.48 | 8,169,075 | 4.81 | 5,202,956 | 7.11 | 769.92 | 92 |
| 52 | 28-Aug | 1,529.60 | 1,529.60 | 1,498.00 | 1,500.10 | 1,505.61 | -1.93 | 623,200.37 | 5,443,364 | 3.20 | 2,991,520 | 4.09 | 450.41 | 53 |
| 53 | 26-Aug | 1,523.00 | 1,538.40 | 1,518.60 | 1,529.60 | 1,528.71 | -0.16 | 635,455.83 | 15,994,798 | 9.42 | 12,224,013 | 16.71 | 1,868.70 | 216 |
| 54 | 25-Aug | 1,506.70 | 1,539.00 | 1,506.70 | 1,532.10 | 1,529.98 | 3.00 | 636,494.43 | 10,694,531 | 6.30 | 7,184,403 | 9.82 | 1,099.20 | 127 |
| 55 | 22-Aug | 1,498.10 | 1,504.30 | 1,486.10 | 1,487.50 | 1,492.10 | -0.59 | 617,965.84 | 5,543,397 | 3.26 | 4,216,371 | 5.76 | 629.12 | 75 |
| 56 | 21-Aug | 1,508.00 | 1,508.00 | 1,484.30 | 1,496.40 | 1,497.17 | 0.01 | 621,663.25 | 6,565,539 | 3.87 | 4,217,557 | 5.76 | 631.44 | 75 |
| 57 | 20-Aug | 1,440.70 | 1,499.00 | 1,440.70 | 1,496.20 | 1,482.74 | 3.90 | 621,580.16 | 10,413,061 | 6.13 | 6,106,477 | 8.35 | 905.43 | 108 |
| 58 | 19-Aug | 1,432.70 | 1,449.40 | 1,432.70 | 1,440.00 | 1,442.34 | 0.29 | 598,232.00 | 3,986,094 | 2.35 | 2,339,803 | 3.20 | 337.48 | 41 |
| 59 | 18-Aug | 1,464.70 | 1,464.70 | 1,429.60 | 1,435.80 | 1,438.72 | -0.82 | 596,487.63 | 7,254,561 | 4.27 | 5,265,537 | 7.20 | 757.56 | 93 |
| 60 | 14-Aug | 1,426.20 | 1,470.00 | 1,426.20 | 1,447.70 | 1,451.87 | 1.48 | 601,431.36 | 12,902,347 | 7.60 | 7,359,040 | 10.06 | 1,068.44 | 130 |
| 61 | 13-Aug | 1,425.00 | 1,434.00 | 1,422.40 | 1,426.60 | 1,427.16 | 0.18 | 592,665.59 | 10,318,063 | 6.07 | 8,002,958 | 10.94 | 1,142.15 | 141 |
| 62 | 12-Aug | 1,428.20 | 1,441.00 | 1,421.00 | 1,424.10 | 1,431.09 | -0.29 | 591,626.99 | 9,899,184 | 5.83 | 6,395,956 | 8.74 | 915.32 | 113 |
| 63 | 11-Aug | 1,419.90 | 1,433.40 | 1,414.00 | 1,428.20 | 1,425.61 | 0.36 | 593,330.29 | 6,625,368 | 3.90 | 4,805,556 | 6.57 | 685.08 | 84 |
| 64 | 08-Aug | 1,425.00 | 1,433.20 | 1,417.10 | 1,423.10 | 1,424.44 | -0.96 | 591,211.55 | 10,048,009 | 5.92 | 7,318,471 | 10.00 | 1,042.47 | 128 |
| 65 | 07-Aug | 1,430.00 | 1,442.00 | 1,414.20 | 1,436.90 | 1,428.81 | 0.01 | 596,944.62 | 9,892,020 | 5.82 | 6,976,762 | 9.53 | 996.85 | 122 |
| 66 | 06-Aug | 1,452.00 | 1,456.10 | 1,430.30 | 1,436.70 | 1,440.41 | -1.62 | 596,861.53 | 10,566,934 | 6.22 | 8,402,195 | 11.48 | 1,210.26 | 147 |
| 67 | 05-Aug | 1,478.70 | 1,478.70 | 1,455.00 | 1,460.30 | 1,461.05 | -1.36 | 606,665.89 | 10,213,323 | 6.01 | 8,324,578 | 11.38 | 1,216.26 | 146 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT