| 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: 1,612.3; Drift%: -1.09 |
| Industry: IT - Software | Face Value: 5; VWAP21: 1,615.85 | Low52 Price: 1,307.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 4,154,272,628 | Low52 Date: 07-Apr-2025 | SHP: 14.6 / 32.89 / 38.32 / 13.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 1,982.8 / 1,545.15 | Month: 1,632.0 / 1,494.1 | Week: 1,649.0 / 1,594.1 | Day: 1,607.1 / 1,563.0 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,579.10 | 1,607.10 | 1,563.00 | 1,594.90 | 1,590.33 | -1.29 | 662,564.94 | 11,391,755 | 3.92 | 6,845,235 | 4.48 | 1,088.62 | 120 |
| 2 | 10-Jul | 1,638.90 | 1,638.90 | 1,607.10 | 1,615.80 | 1,617.52 | -1.10 | 671,247.37 | 5,330,179 | 1.84 | 3,208,942 | 2.10 | 519.05 | 56 |
| 3 | 09-Jul | 1,637.80 | 1,638.00 | 1,623.60 | 1,633.70 | 1,630.89 | -0.31 | 678,683.52 | 4,580,828 | 1.58 | 3,212,790 | 2.10 | 523.97 | 56 |
| 4 | 08-Jul | 1,628.00 | 1,646.20 | 1,621.50 | 1,638.70 | 1,635.98 | 0.72 | 680,760.66 | 4,590,681 | 1.58 | 3,216,433 | 2.10 | 526.20 | 56 |
| 5 | 07-Jul | 1,640.00 | 1,644.00 | 1,623.00 | 1,627.00 | 1,630.54 | -0.84 | 675,900.00 | 3,294,523 | 1.13 | 2,078,408 | 1.36 | 338.89 | 36 |
| 6 | 04-Jul | 1,625.00 | 1,643.40 | 1,612.30 | 1,640.70 | 1,631.46 | 1.36 | 681,591.51 | 4,411,273 | 1.52 | 3,183,630 | 2.08 | 519.40 | 56 |
| 7 | 03-Jul | 1,618.50 | 1,632.40 | 1,615.00 | 1,618.70 | 1,622.33 | 0.51 | 672,452.11 | 5,259,695 | 1.81 | 2,432,464 | 1.59 | 394.63 | 43 |
| 8 | 02-Jul | 1,618.00 | 1,649.00 | 1,603.40 | 1,610.50 | 1,622.60 | 0.23 | 669,045.61 | 8,653,641 | 2.98 | 3,880,391 | 2.54 | 629.63 | 68 |
| 9 | 01-Jul | 1,609.00 | 1,617.70 | 1,600.50 | 1,606.80 | 1,607.18 | 0.31 | 667,508.53 | 4,178,937 | 1.44 | 2,669,320 | 1.75 | 429.01 | 47 |
| 10 | 30-Jun | 1,615.00 | 1,615.00 | 1,594.10 | 1,601.80 | 1,603.36 | -0.39 | 665,431.39 | 6,294,505 | 2.17 | 4,365,366 | 2.86 | 699.93 | 77 |
| 11 | 27-Jun | 1,619.00 | 1,629.60 | 1,602.40 | 1,608.00 | 1,611.01 | -0.50 | 668,007.00 | 8,912,268 | 3.07 | 6,843,722 | 4.48 | 1,102.53 | 120 |
| 12 | 26-Jun | 1,608.80 | 1,624.00 | 1,606.60 | 1,616.00 | 1,615.17 | 0.07 | 671,330.00 | 6,519,233 | 2.25 | 3,455,193 | 2.26 | 558.07 | 61 |
| 13 | 25-Jun | 1,590.00 | 1,619.90 | 1,585.10 | 1,614.90 | 1,608.74 | 2.11 | 670,873.49 | 7,813,533 | 2.69 | 5,329,529 | 3.49 | 857.38 | 94 |
| 14 | 24-Jun | 1,601.00 | 1,609.00 | 1,576.60 | 1,581.60 | 1,590.26 | -0.15 | 657,039.76 | 8,083,992 | 2.78 | 4,318,249 | 2.82 | 686.71 | 76 |
| 15 | 23-Jun | 1,601.00 | 1,601.00 | 1,575.40 | 1,584.00 | 1,585.78 | -2.40 | 658,036.00 | 7,943,676 | 2.74 | 4,345,407 | 2.84 | 689.09 | 76 |
| 16 | 20-Jun | 1,619.00 | 1,630.70 | 1,608.90 | 1,622.90 | 1,621.30 | 0.28 | 674,196.90 | 9,202,821 | 3.17 | 6,969,842 | 4.56 | 1,130.02 | 122 |
| 17 | 19-Jun | 1,623.90 | 1,630.00 | 1,611.50 | 1,618.40 | 1,618.85 | -0.89 | 672,327.48 | 5,147,760 | 1.77 | 2,482,106 | 1.62 | 401.82 | 44 |
| 18 | 18-Jun | 1,621.00 | 1,644.70 | 1,621.00 | 1,632.90 | 1,631.66 | -0.43 | 678,351.18 | 5,629,707 | 1.94 | 3,633,595 | 2.38 | 592.88 | 64 |
| 19 | 17-Jun | 1,620.70 | 1,647.40 | 1,615.60 | 1,639.90 | 1,637.98 | 0.99 | 681,259.17 | 7,622,083 | 2.63 | 4,750,675 | 3.11 | 778.15 | 83 |
| 20 | 16-Jun | 1,600.00 | 1,634.80 | 1,597.10 | 1,623.80 | 1,621.63 | 1.36 | 674,570.79 | 5,591,842 | 1.93 | 3,682,856 | 2.41 | 597.22 | 65 |
| 21 | 13-Jun | 1,576.00 | 1,609.00 | 1,570.20 | 1,602.00 | 1,598.18 | -0.41 | 665,514.00 | 6,968,315 | 2.40 | 4,544,327 | 2.97 | 726.27 | 80 |
| 22 | 12-Jun | 1,617.00 | 1,628.00 | 1,598.10 | 1,608.60 | 1,612.28 | -1.38 | 668,256.29 | 10,483,574 | 3.61 | 6,174,237 | 4.04 | 995.46 | 108 |
| 23 | 11-Jun | 1,590.10 | 1,634.60 | 1,590.10 | 1,631.10 | 1,617.71 | 2.20 | 677,603.41 | 10,597,410 | 3.65 | 7,578,232 | 4.96 | 1,225.94 | 133 |
| 24 | 10-Jun | 1,584.00 | 1,607.50 | 1,577.50 | 1,596.00 | 1,595.07 | 1.47 | 663,021.00 | 8,591,925 | 2.96 | 4,655,959 | 3.05 | 742.66 | 82 |
| 25 | 09-Jun | 1,578.00 | 1,588.00 | 1,571.00 | 1,572.90 | 1,577.22 | 0.58 | 653,425.54 | 2,903,202 | 1.00 | 1,528,864 | 1.00 | 241.14 | 27 |
| 26 | 06-Jun | 1,554.70 | 1,568.90 | 1,543.10 | 1,563.80 | 1,557.14 | 0.61 | 649,645.15 | 3,960,020 | 1.36 | 2,376,954 | 1.55 | 370.13 | 42 |
| 27 | 05-Jun | 1,547.90 | 1,567.70 | 1,541.60 | 1,554.30 | 1,554.78 | 0.20 | 645,698.59 | 6,948,539 | 2.39 | 3,483,095 | 2.28 | 541.54 | 61 |
| 28 | 04-Jun | 1,543.00 | 1,557.30 | 1,541.40 | 1,551.20 | 1,550.49 | 0.53 | 644,410.77 | 4,548,307 | 1.57 | 3,140,523 | 2.05 | 486.93 | 55 |
| 29 | 03-Jun | 1,559.00 | 1,567.30 | 1,535.60 | 1,543.00 | 1,546.37 | -0.70 | 641,004.00 | 6,853,403 | 2.36 | 4,183,164 | 2.74 | 646.87 | 73 |
| 30 | 02-Jun | 1,560.00 | 1,560.00 | 1,539.00 | 1,553.80 | 1,550.25 | -0.57 | 645,490.88 | 4,374,509 | 1.51 | 2,583,543 | 1.69 | 400.51 | 45 |
| 31 | 30-May | 1,571.00 | 1,572.00 | 1,555.10 | 1,562.70 | 1,563.06 | -1.44 | 649,188.18 | 13,148,092 | 4.53 | 9,205,070 | 6.02 | 1,438.81 | 162 |
| 32 | 29-May | 1,589.00 | 1,608.90 | 1,576.60 | 1,585.60 | 1,588.46 | 0.88 | 658,701.47 | 8,609,500 | 2.97 | 4,161,862 | 2.72 | 661.10 | 73 |
| 33 | 28-May | 1,581.00 | 1,587.70 | 1,570.00 | 1,571.80 | 1,576.59 | 0.11 | 652,968.57 | 3,623,370 | 1.25 | 2,213,676 | 1.45 | 349.01 | 39 |
| 34 | 27-May | 1,579.90 | 1,582.90 | 1,556.40 | 1,570.10 | 1,567.80 | -0.66 | 652,262.35 | 7,775,714 | 2.68 | 4,301,312 | 2.81 | 674.36 | 75 |
| 35 | 26-May | 1,566.60 | 1,583.80 | 1,562.70 | 1,580.50 | 1,577.54 | 1.00 | 656,582.79 | 3,170,102 | 1.09 | 1,872,239 | 1.22 | 295.35 | 33 |
| 36 | 23-May | 1,550.00 | 1,587.20 | 1,550.00 | 1,564.80 | 1,573.82 | 1.12 | 650,060.58 | 5,038,421 | 1.74 | 2,852,197 | 1.87 | 448.88 | 50 |
| 37 | 22-May | 1,555.50 | 1,560.80 | 1,540.00 | 1,547.50 | 1,548.79 | -1.34 | 642,873.69 | 6,158,990 | 2.12 | 3,066,603 | 2.01 | 474.95 | 54 |
| 38 | 21-May | 1,567.90 | 1,571.00 | 1,552.10 | 1,568.50 | 1,566.02 | 0.51 | 651,597.66 | 4,157,309 | 1.43 | 2,650,877 | 1.73 | 415.13 | 47 |
| 39 | 20-May | 1,570.00 | 1,583.50 | 1,558.00 | 1,560.60 | 1,566.97 | 0.05 | 648,315.79 | 7,143,998 | 2.46 | 4,221,467 | 2.76 | 661.49 | 74 |
| 40 | 19-May | 1,576.50 | 1,585.00 | 1,555.70 | 1,559.80 | 1,565.44 | -1.89 | 647,983.44 | 8,855,798 | 3.05 | 5,456,677 | 3.57 | 854.21 | 96 |
| 41 | 16-May | 1,612.60 | 1,612.60 | 1,581.50 | 1,589.90 | 1,591.32 | -1.43 | 660,487.81 | 4,576,751 | 1.58 | 2,596,001 | 1.70 | 413.11 | 46 |
| 42 | 15-May | 1,589.80 | 1,618.60 | 1,571.00 | 1,613.00 | 1,600.37 | 1.29 | 670,084.00 | 11,151,167 | 3.84 | 5,705,420 | 3.73 | 913.08 | 101 |
| 43 | 14-May | 1,574.00 | 1,595.00 | 1,569.50 | 1,592.40 | 1,588.83 | 1.52 | 661,526.37 | 4,870,057 | 1.68 | 3,098,691 | 2.03 | 492.33 | 55 |
| 44 | 13-May | 1,609.00 | 1,612.20 | 1,564.60 | 1,568.60 | 1,579.63 | -3.58 | 651,639.20 | 12,846,210 | 4.42 | 7,362,230 | 4.82 | 1,162.96 | 130 |
| 45 | 12-May | 1,537.00 | 1,632.00 | 1,532.00 | 1,626.90 | 1,593.89 | 7.91 | 675,858.61 | 11,372,857 | 3.92 | 6,667,113 | 4.36 | 1,062.66 | 118 |
| 46 | 09-May | 1,500.70 | 1,511.40 | 1,494.10 | 1,507.60 | 1,504.20 | -0.25 | 626,298.14 | 4,478,653 | 1.54 | 2,995,090 | 1.96 | 450.52 | 53 |
| 47 | 08-May | 1,508.00 | 1,516.50 | 1,501.20 | 1,511.40 | 1,508.80 | 0.21 | 627,876.76 | 8,424,409 | 2.90 | 4,624,643 | 3.02 | 697.77 | 82 |
| 48 | 07-May | 1,500.00 | 1,518.80 | 1,496.60 | 1,508.30 | 1,509.03 | -0.21 | 626,588.94 | 5,691,799 | 1.96 | 3,746,480 | 2.45 | 565.36 | 66 |
| 49 | 06-May | 1,506.00 | 1,515.60 | 1,499.10 | 1,511.50 | 1,509.58 | 0.19 | 627,918.31 | 4,270,530 | 1.47 | 2,438,354 | 1.59 | 368.09 | 43 |
| 50 | 05-May | 1,515.00 | 1,523.00 | 1,502.80 | 1,508.60 | 1,509.96 | 0.12 | 626,713.57 | 4,282,493 | 1.48 | 2,583,603 | 1.69 | 390.11 | 46 |
| 51 | 02-May | 1,499.70 | 1,523.20 | 1,496.20 | 1,506.80 | 1,509.45 | 0.45 | 625,965.80 | 8,733,014 | 3.01 | 5,090,091 | 3.33 | 768.32 | 90 |
| 52 | 30-Apr | 1,496.80 | 1,508.80 | 1,482.60 | 1,500.10 | 1,499.93 | 0.17 | 623,182.44 | 7,704,183 | 2.65 | 5,424,565 | 3.55 | 813.65 | 96 |
| 53 | 29-Apr | 1,482.00 | 1,509.80 | 1,474.10 | 1,497.50 | 1,495.87 | 1.04 | 622,102.33 | 8,056,743 | 2.78 | 4,600,292 | 3.01 | 688.14 | 81 |
| 54 | 28-Apr | 1,480.20 | 1,489.60 | 1,465.30 | 1,482.10 | 1,478.19 | 0.13 | 615,704.75 | 5,886,253 | 2.03 | 3,383,796 | 2.21 | 500.19 | 60 |
| 55 | 25-Apr | 1,475.50 | 1,501.70 | 1,463.50 | 1,480.20 | 1,484.47 | 0.60 | 614,915.43 | 8,329,979 | 2.87 | 3,656,613 | 2.39 | 542.81 | 65 |
| 56 | 24-Apr | 1,469.90 | 1,482.90 | 1,461.50 | 1,471.40 | 1,471.62 | -0.24 | 611,259.67 | 7,114,292 | 2.45 | 4,414,774 | 2.89 | 649.69 | 78 |
| 57 | 23-Apr | 1,446.00 | 1,487.80 | 1,439.60 | 1,474.90 | 1,471.47 | 3.66 | 612,713.67 | 11,136,642 | 3.84 | 6,032,751 | 3.95 | 887.70 | 107 |
| 58 | 22-Apr | 1,440.00 | 1,440.00 | 1,419.30 | 1,422.80 | 1,425.14 | -1.94 | 591,069.91 | 9,399,738 | 3.24 | 5,102,605 | 3.34 | 727.19 | 90 |
| 59 | 21-Apr | 1,410.00 | 1,471.80 | 1,410.00 | 1,451.00 | 1,452.45 | 2.22 | 602,784.00 | 15,648,970 | 5.39 | 7,851,537 | 5.14 | 1,140.40 | 139 |
| 60 | 17-Apr | 1,398.00 | 1,429.80 | 1,378.30 | 1,419.50 | 1,400.17 | 0.45 | 589,699.00 | 14,264,227 | 4.91 | 8,263,644 | 5.41 | 1,157.05 | 146 |
| 61 | 16-Apr | 1,425.00 | 1,427.50 | 1,396.80 | 1,413.10 | 1,409.87 | -0.90 | 587,040.27 | 12,022,740 | 4.14 | 7,411,100 | 4.85 | 1,044.87 | 131 |
| 62 | 15-Apr | 1,445.60 | 1,447.70 | 1,409.00 | 1,426.00 | 1,424.37 | 1.17 | 592,399.00 | 10,178,530 | 3.51 | 6,533,725 | 4.27 | 930.64 | 116 |
| 63 | 11-Apr | 1,411.25 | 1,438.80 | 1,397.05 | 1,409.45 | 1,418.10 | 0.41 | 585,523.96 | 12,567,440 | 4.33 | 8,016,523 | 5.24 | 1,136.82 | 142 |
| 64 | 09-Apr | 1,405.05 | 1,409.45 | 1,381.90 | 1,403.70 | 1,396.23 | -1.76 | 583,135.25 | 8,546,854 | 2.94 | 4,600,141 | 3.01 | 642.29 | 81 |
| 65 | 08-Apr | 1,431.00 | 1,456.50 | 1,415.00 | 1,428.80 | 1,435.73 | 2.29 | 593,562.47 | 12,805,001 | 4.41 | 6,752,942 | 4.42 | 969.54 | 119 |
| 66 | 07-Apr | 1,352.00 | 1,405.90 | 1,307.00 | 1,396.75 | 1,365.23 | -3.78 | 580,248.03 | 21,715,252 | 7.48 | 13,350,769 | 8.73 | 1,822.69 | 236 |
| 67 | 04-Apr | 1,460.50 | 1,472.00 | 1,448.00 | 1,451.65 | 1,458.65 | -3.00 | 603,054.99 | 9,590,254 | 3.30 | 6,170,307 | 4.04 | 900.03 | 109 |
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