| 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: 1,471.04 | Low52 Price: 1,307.0 | Barrier: 1,498.7; Drift%: 0.09 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 4,154,272,628 | Low52 Date: 07-Apr-2025 | SHP: 14.61 / 31.92 / 39.39 / 13.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 108 | ||||
| High/Low Price | Quarter: 1,982.8 / 1,545.15 | Month: 1,649.0 / 1,482.5 | Week: 1,470.0 / 1,414.0 | Day: 1,529.6 / 1,498.0 | Sis67: 86 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,529.60 | 1,529.60 | 1,498.00 | 1,500.10 | 1,505.61 | -1.93 | 623,182.44 | 5,443,364 | 1.87 | 2,991,520 | 1.96 | 450.41 | 53 |
| 2 | 26-Aug | 1,523.00 | 1,538.40 | 1,518.60 | 1,529.60 | 1,528.71 | -0.16 | 635,437.54 | 15,994,798 | 5.51 | 12,224,013 | 8.00 | 1,868.70 | 216 |
| 3 | 25-Aug | 1,506.70 | 1,539.00 | 1,506.70 | 1,532.10 | 1,529.98 | 3.00 | 636,476.11 | 10,694,531 | 3.68 | 7,184,403 | 4.70 | 1,099.20 | 127 |
| 4 | 22-Aug | 1,498.10 | 1,504.30 | 1,486.10 | 1,487.50 | 1,492.10 | -0.59 | 617,948.05 | 5,543,397 | 1.91 | 4,216,371 | 2.76 | 629.12 | 75 |
| 5 | 21-Aug | 1,508.00 | 1,508.00 | 1,484.30 | 1,496.40 | 1,497.17 | 0.01 | 621,645.36 | 6,565,539 | 2.26 | 4,217,557 | 2.76 | 631.44 | 75 |
| 6 | 20-Aug | 1,440.70 | 1,499.00 | 1,440.70 | 1,496.20 | 1,482.74 | 3.90 | 621,562.27 | 10,413,061 | 3.59 | 6,106,477 | 3.99 | 905.43 | 108 |
| 7 | 19-Aug | 1,432.70 | 1,449.40 | 1,432.70 | 1,440.00 | 1,442.34 | 0.29 | 598,215.00 | 3,986,094 | 1.37 | 2,339,803 | 1.53 | 337.48 | 41 |
| 8 | 18-Aug | 1,464.70 | 1,464.70 | 1,429.60 | 1,435.80 | 1,438.72 | -0.82 | 596,470.46 | 7,254,561 | 2.50 | 5,265,537 | 3.44 | 757.56 | 93 |
| 9 | 14-Aug | 1,426.20 | 1,470.00 | 1,426.20 | 1,447.70 | 1,451.87 | 1.48 | 601,414.05 | 12,902,347 | 4.44 | 7,359,040 | 4.81 | 1,068.44 | 130 |
| 10 | 13-Aug | 1,425.00 | 1,434.00 | 1,422.40 | 1,426.60 | 1,427.16 | 0.18 | 592,648.53 | 10,318,063 | 3.55 | 8,002,958 | 5.23 | 1,142.15 | 141 |
| 11 | 12-Aug | 1,428.20 | 1,441.00 | 1,421.00 | 1,424.10 | 1,431.09 | -0.29 | 591,609.96 | 9,899,184 | 3.41 | 6,395,956 | 4.18 | 915.32 | 113 |
| 12 | 11-Aug | 1,419.90 | 1,433.40 | 1,414.00 | 1,428.20 | 1,425.61 | 0.36 | 593,313.22 | 6,625,368 | 2.28 | 4,805,556 | 3.14 | 685.08 | 84 |
| 13 | 08-Aug | 1,425.00 | 1,433.20 | 1,417.10 | 1,423.10 | 1,424.44 | -0.96 | 591,194.54 | 10,048,009 | 3.46 | 7,318,471 | 4.79 | 1,042.47 | 128 |
| 14 | 07-Aug | 1,430.00 | 1,442.00 | 1,414.20 | 1,436.90 | 1,428.81 | 0.01 | 596,927.43 | 9,892,020 | 3.41 | 6,976,762 | 4.56 | 996.85 | 122 |
| 15 | 06-Aug | 1,452.00 | 1,456.10 | 1,430.30 | 1,436.70 | 1,440.41 | -1.62 | 596,844.35 | 10,566,934 | 3.64 | 8,402,195 | 5.50 | 1,210.26 | 147 |
| 16 | 05-Aug | 1,478.70 | 1,478.70 | 1,455.00 | 1,460.30 | 1,461.05 | -1.36 | 606,648.43 | 10,213,323 | 3.52 | 8,324,578 | 5.44 | 1,216.26 | 146 |
| 17 | 04-Aug | 1,461.50 | 1,482.80 | 1,451.00 | 1,480.50 | 1,469.55 | 0.74 | 615,040.06 | 8,610,216 | 2.97 | 6,199,318 | 4.05 | 911.02 | 109 |
| 18 | 01-Aug | 1,493.90 | 1,498.70 | 1,465.50 | 1,469.60 | 1,479.80 | -2.61 | 610,511.91 | 8,702,978 | 3.00 | 6,175,548 | 4.04 | 913.86 | 108 |
| 19 | 31-Jul | 1,509.70 | 1,527.10 | 1,497.00 | 1,509.00 | 1,510.45 | -0.66 | 626,879.00 | 6,851,407 | 2.36 | 4,449,459 | 2.91 | 672.07 | 78 |
| 20 | 30-Jul | 1,519.90 | 1,521.70 | 1,506.00 | 1,519.00 | 1,515.04 | 0.35 | 631,034.00 | 5,719,051 | 1.97 | 4,245,214 | 2.78 | 643.17 | 74 |
| 21 | 29-Jul | 1,512.90 | 1,517.20 | 1,496.10 | 1,513.70 | 1,509.14 | -0.15 | 628,832.25 | 7,070,448 | 2.44 | 5,250,641 | 3.43 | 792.40 | 92 |
| 22 | 28-Jul | 1,513.90 | 1,519.30 | 1,482.50 | 1,516.00 | 1,508.30 | 0.02 | 629,787.00 | 6,439,855 | 2.22 | 4,108,515 | 2.69 | 619.69 | 72 |
| 23 | 25-Jul | 1,543.40 | 1,549.50 | 1,511.30 | 1,515.70 | 1,523.67 | -2.37 | 629,663.10 | 10,851,259 | 3.74 | 7,836,226 | 5.13 | 1,193.98 | 137 |
| 24 | 24-Jul | 1,580.00 | 1,582.00 | 1,548.20 | 1,552.50 | 1,557.81 | -1.40 | 644,950.83 | 14,169,664 | 4.88 | 8,607,462 | 5.63 | 1,340.88 | 151 |
| 25 | 23-Jul | 1,576.30 | 1,591.90 | 1,550.00 | 1,574.50 | 1,580.42 | 0.23 | 654,090.23 | 8,035,026 | 2.77 | 5,648,616 | 3.69 | 892.72 | 99 |
| 26 | 22-Jul | 1,565.00 | 1,585.80 | 1,565.00 | 1,570.90 | 1,574.26 | -0.85 | 652,594.69 | 8,473,741 | 2.92 | 5,903,590 | 3.86 | 929.38 | 104 |
| 27 | 21-Jul | 1,580.00 | 1,589.00 | 1,566.80 | 1,584.30 | 1,579.48 | -0.11 | 658,161.41 | 3,682,661 | 1.27 | 2,204,654 | 1.44 | 348.22 | 39 |
| 28 | 18-Jul | 1,592.10 | 1,599.30 | 1,580.00 | 1,586.10 | 1,586.74 | 0.16 | 658,909.18 | 5,161,833 | 1.78 | 3,410,952 | 2.23 | 541.23 | 60 |
| 29 | 17-Jul | 1,598.00 | 1,610.00 | 1,580.10 | 1,583.50 | 1,590.26 | -1.52 | 657,829.07 | 7,374,814 | 2.54 | 4,891,751 | 3.20 | 777.92 | 86 |
| 30 | 16-Jul | 1,579.00 | 1,612.00 | 1,578.50 | 1,607.90 | 1,601.98 | 1.41 | 667,965.50 | 6,223,491 | 2.14 | 4,314,184 | 2.82 | 691.12 | 76 |
| 31 | 15-Jul | 1,565.10 | 1,603.60 | 1,564.00 | 1,585.60 | 1,586.28 | 0.97 | 658,701.47 | 7,614,807 | 2.62 | 4,562,656 | 2.98 | 723.76 | 80 |
| 32 | 14-Jul | 1,591.80 | 1,591.80 | 1,559.80 | 1,570.30 | 1,569.39 | -1.54 | 652,345.43 | 9,173,426 | 3.16 | 6,621,085 | 4.33 | 1,039.11 | 116 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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