| Macro-sector: Information Technology | Band: 5 | High52 Price: 192.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 66.55 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 39,616,873 | Low52 Date: 07-Apr-2025 | SHP: 69.95 / 0.0 / 0.0 / 30.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 116.99 / 69.0 | Month: 120.74 / 74.3 | Week: 117.99 / 106.0 | Day: 109.72 / 104.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 109.70 | 109.72 | 104.00 | 107.57 | 107.46 | 2.40 | 426.16 | 9,826 | 6.86 | 0 | 0.00 | 0.00 | 8 |
| 2 | 10-Jul | 104.50 | 106.40 | 103.98 | 105.05 | 105.18 | -0.20 | 416.18 | 2,905 | 2.03 | 0 | 0.00 | 0.00 | 2 |
| 3 | 09-Jul | 104.00 | 107.29 | 103.00 | 105.26 | 104.29 | -0.80 | 417.01 | 8,561 | 5.97 | 0 | 0.00 | 0.00 | 7 |
| 4 | 08-Jul | 107.18 | 107.18 | 103.35 | 106.11 | 105.88 | -1.00 | 420.37 | 6,771 | 4.73 | 0 | 0.00 | 0.00 | 6 |
| 5 | 07-Jul | 109.77 | 109.77 | 107.10 | 107.18 | 107.42 | -0.33 | 424.61 | 5,354 | 3.74 | 0 | 0.00 | 0.00 | 4 |
| 6 | 04-Jul | 109.00 | 109.48 | 107.10 | 107.54 | 107.91 | 0.18 | 426.04 | 12,869 | 8.98 | 0 | 0.00 | 0.00 | 11 |
| 7 | 03-Jul | 114.99 | 114.99 | 107.10 | 107.35 | 109.13 | -4.67 | 425.29 | 12,106 | 8.45 | 0 | 0.00 | 0.00 | 10 |
| 8 | 02-Jul | 114.00 | 115.93 | 106.00 | 112.61 | 110.01 | -1.36 | 446.13 | 43,203 | 30.15 | 24,304 | 24,304.00 | 0.27 | 20 |
| 9 | 01-Jul | 114.89 | 117.99 | 112.05 | 114.16 | 114.18 | 0.79 | 452.27 | 49,913 | 34.83 | 32,120 | 32,120.00 | 0.37 | 27 |
| 10 | 30-Jun | 108.00 | 115.00 | 107.02 | 113.26 | 110.95 | 6.58 | 448.70 | 132,549 | 92.50 | 82,671 | 82,671.00 | 0.92 | 69 |
| 11 | 27-Jun | 100.01 | 108.93 | 99.12 | 106.27 | 105.85 | 5.43 | 421.01 | 61,249 | 42.74 | 33,544 | 33,544.00 | 0.36 | 28 |
| 12 | 26-Jun | 100.00 | 101.00 | 99.57 | 100.80 | 100.48 | 0.80 | 399.34 | 3,073 | 2.14 | 1,782 | 1,782.00 | 0.02 | 1 |
| 13 | 25-Jun | 102.16 | 102.16 | 98.99 | 100.00 | 100.54 | -1.42 | 396.00 | 14,910 | 10.40 | 11,890 | 11,890.00 | 0.12 | 10 |
| 14 | 24-Jun | 100.38 | 104.21 | 100.10 | 101.44 | 101.42 | 2.35 | 401.87 | 4,765 | 3.33 | 2,855 | 2,855.00 | 0.03 | 2 |
| 15 | 23-Jun | 103.50 | 103.50 | 94.06 | 99.11 | 99.34 | -1.43 | 392.64 | 7,556 | 5.27 | 3,103 | 3,103.00 | 0.03 | 3 |
| 16 | 20-Jun | 99.60 | 101.39 | 97.11 | 100.55 | 99.08 | 2.59 | 398.35 | 15,465 | 10.79 | 8,777 | 8,777.00 | 0.09 | 7 |
| 17 | 19-Jun | 102.50 | 103.00 | 96.10 | 98.01 | 99.02 | -3.52 | 388.28 | 14,990 | 10.46 | 10,028 | 10,028.00 | 0.10 | 8 |
| 18 | 18-Jun | 102.99 | 107.00 | 100.51 | 101.59 | 103.09 | -0.37 | 402.47 | 31,574 | 22.03 | 22,576 | 22,576.00 | 0.23 | 19 |
| 19 | 17-Jun | 101.50 | 106.80 | 99.95 | 101.97 | 102.44 | -2.10 | 403.97 | 27,765 | 19.38 | 20,346 | 20,346.00 | 0.21 | 17 |
| 20 | 16-Jun | 104.01 | 104.74 | 103.12 | 104.16 | 104.02 | -0.95 | 412.65 | 6,403 | 4.47 | 4,680 | 4,680.00 | 0.05 | 4 |
| 21 | 13-Jun | 104.14 | 105.95 | 101.68 | 105.16 | 104.42 | -0.09 | 416.61 | 11,742 | 8.19 | 7,437 | 7,437.00 | 0.08 | 6 |
| 22 | 12-Jun | 105.74 | 107.93 | 104.30 | 105.25 | 105.87 | -0.46 | 416.97 | 7,402 | 5.17 | 4,602 | 4,602.00 | 0.05 | 4 |
| 23 | 11-Jun | 106.50 | 108.99 | 104.94 | 105.74 | 106.80 | 1.41 | 418.91 | 19,048 | 13.29 | 9,109 | 9,109.00 | 0.10 | 8 |
| 24 | 10-Jun | 105.10 | 107.00 | 103.50 | 104.27 | 104.97 | -0.96 | 413.09 | 28,889 | 20.16 | 17,968 | 17,968.00 | 0.19 | 15 |
| 25 | 09-Jun | 110.90 | 110.90 | 104.07 | 105.28 | 106.64 | -0.59 | 417.09 | 28,543 | 19.92 | 19,464 | 19,464.00 | 0.21 | 16 |
| 26 | 06-Jun | 105.02 | 109.00 | 103.50 | 105.91 | 105.52 | 0.85 | 419.58 | 22,725 | 15.86 | 10,326 | 10,326.00 | 0.11 | 9 |
| 27 | 05-Jun | 105.01 | 109.35 | 103.81 | 105.02 | 106.46 | 0.17 | 416.06 | 22,265 | 15.54 | 15,435 | 15,435.00 | 0.16 | 13 |
| 28 | 04-Jun | 106.60 | 106.97 | 104.00 | 104.84 | 105.09 | 0.02 | 415.34 | 5,445 | 3.80 | 2,855 | 2,855.00 | 0.03 | 2 |
| 29 | 03-Jun | 106.45 | 107.00 | 102.95 | 104.82 | 104.59 | 0.31 | 415.26 | 20,783 | 14.50 | 17,251 | 17,251.00 | 0.18 | 14 |
| 30 | 02-Jun | 105.25 | 105.25 | 100.21 | 104.50 | 103.83 | -1.38 | 414.00 | 8,601 | 6.00 | 5,329 | 5,329.00 | 0.06 | 4 |
| 31 | 30-May | 104.10 | 107.00 | 104.01 | 105.96 | 105.19 | 0.92 | 419.78 | 9,227 | 6.44 | 4,475 | 4,475.00 | 0.05 | 4 |
| 32 | 29-May | 107.81 | 107.81 | 104.03 | 104.99 | 105.38 | -2.15 | 415.94 | 18,986 | 13.25 | 13,856 | 13,856.00 | 0.15 | 12 |
| 33 | 28-May | 107.88 | 108.95 | 106.51 | 107.30 | 108.02 | -1.20 | 425.09 | 14,831 | 10.35 | 8,683 | 8,683.00 | 0.09 | 7 |
| 34 | 27-May | 106.02 | 109.90 | 104.68 | 108.60 | 108.58 | 1.24 | 430.24 | 31,878 | 22.25 | 21,955 | 21,955.00 | 0.24 | 18 |
| 35 | 26-May | 109.00 | 109.00 | 105.81 | 107.27 | 107.41 | 2.46 | 424.97 | 15,739 | 10.98 | 9,076 | 9,076.00 | 0.10 | 8 |
| 36 | 23-May | 105.88 | 105.88 | 102.80 | 104.69 | 104.48 | 1.39 | 414.75 | 17,586 | 12.27 | 13,296 | 13,296.00 | 0.14 | 11 |
| 37 | 22-May | 105.88 | 105.88 | 102.00 | 103.25 | 103.36 | -0.81 | 409.04 | 13,770 | 9.61 | 10,109 | 10,109.00 | 0.10 | 8 |
| 38 | 21-May | 100.20 | 105.20 | 99.26 | 104.09 | 102.70 | 2.78 | 412.37 | 39,421 | 27.51 | 24,296 | 24,296.00 | 0.25 | 20 |
| 39 | 20-May | 111.50 | 111.50 | 100.35 | 101.27 | 104.11 | -7.46 | 401.20 | 43,700 | 30.50 | 32,295 | 32,295.00 | 0.34 | 27 |
| 40 | 19-May | 109.00 | 110.70 | 105.50 | 109.43 | 108.98 | 2.99 | 433.53 | 45,397 | 31.68 | 29,715 | 29,715.00 | 0.32 | 25 |
| 41 | 16-May | 112.00 | 113.41 | 104.50 | 106.25 | 107.08 | -3.43 | 420.93 | 109,960 | 76.73 | 80,621 | 80,621.00 | 0.86 | 68 |
| 42 | 15-May | 113.50 | 113.50 | 106.01 | 110.02 | 108.98 | -3.90 | 435.86 | 108,956 | 76.03 | 66,097 | 66,097.00 | 0.72 | 56 |
| 43 | 14-May | 113.75 | 120.74 | 111.25 | 114.48 | 116.55 | 3.02 | 453.53 | 447,607 | 312.36 | 178,949 | 178,949.00 | 2.09 | 150 |
| 44 | 13-May | 105.00 | 111.12 | 100.26 | 111.12 | 108.47 | 20.00 | 440.22 | 728,694 | 508.51 | 200,786 | 200,786.00 | 2.18 | 169 |
| 45 | 12-May | 87.99 | 92.60 | 85.25 | 92.60 | 91.73 | 19.99 | 366.85 | 61,125 | 42.66 | 53,466 | 53,466.00 | 0.49 | 45 |
| 46 | 09-May | 76.96 | 79.48 | 74.30 | 77.17 | 76.85 | 0.08 | 305.72 | 7,252 | 5.06 | 4,020 | 4,020.00 | 0.03 | 3 |
| 47 | 08-May | 79.73 | 80.09 | 77.10 | 77.11 | 77.92 | 0.55 | 305.49 | 3,415 | 2.38 | 1,930 | 1,930.00 | 0.02 | 2 |
| 48 | 07-May | 75.81 | 79.47 | 75.80 | 76.69 | 76.57 | -0.29 | 303.82 | 1,432 | 1.00 | 887 | 887.00 | 0.01 | 1 |
| 49 | 06-May | 78.22 | 79.47 | 76.01 | 76.91 | 77.88 | -2.18 | 304.69 | 3,499 | 2.44 | 2,546 | 2,546.00 | 0.02 | 2 |
| 50 | 05-May | 78.40 | 79.92 | 76.95 | 78.62 | 78.48 | 3.68 | 311.47 | 4,385 | 3.06 | 2,989 | 2,989.00 | 0.02 | 3 |
| 51 | 02-May | 78.74 | 80.12 | 75.20 | 75.83 | 76.91 | -3.71 | 300.41 | 14,876 | 10.38 | 9,484 | 9,484.00 | 0.07 | 8 |
| 52 | 30-Apr | 82.00 | 82.00 | 77.11 | 78.75 | 78.51 | -2.10 | 311.98 | 6,163 | 4.30 | 3,359 | 3,359.00 | 0.03 | 3 |
| 53 | 29-Apr | 82.12 | 83.65 | 79.20 | 80.44 | 80.95 | -0.84 | 318.68 | 9,796 | 6.84 | 7,304 | 7,304.00 | 0.06 | 6 |
| 54 | 28-Apr | 80.66 | 82.00 | 80.00 | 81.12 | 81.59 | -0.18 | 321.37 | 2,758 | 1.92 | 1,785 | 1,785.00 | 0.01 | 1 |
| 55 | 25-Apr | 84.21 | 84.21 | 78.42 | 81.27 | 80.70 | -3.08 | 321.97 | 7,718 | 5.39 | 5,092 | 5,092.00 | 0.04 | 4 |
| 56 | 24-Apr | 83.90 | 84.88 | 81.82 | 83.85 | 83.69 | 1.00 | 332.19 | 5,590 | 3.90 | 3,117 | 3,117.00 | 0.03 | 3 |
| 57 | 23-Apr | 87.30 | 91.60 | 79.99 | 83.02 | 85.01 | -3.96 | 328.90 | 55,890 | 39.00 | 31,420 | 31,420.00 | 0.27 | 26 |
| 58 | 22-Apr | 82.84 | 87.00 | 82.22 | 86.44 | 85.26 | 4.36 | 342.45 | 21,745 | 15.17 | 10,298 | 10,298.00 | 0.09 | 9 |
| 59 | 21-Apr | 78.76 | 84.00 | 77.81 | 82.83 | 81.83 | 5.17 | 328.15 | 22,198 | 15.49 | 16,861 | 16,861.00 | 0.14 | 14 |
| 60 | 17-Apr | 80.83 | 81.29 | 78.52 | 78.76 | 79.50 | -1.48 | 312.02 | 8,759 | 6.11 | 4,888 | 4,888.00 | 0.04 | 4 |
| 61 | 16-Apr | 79.90 | 80.50 | 76.98 | 79.94 | 79.53 | 1.91 | 316.70 | 9,237 | 6.45 | 6,948 | 6,948.00 | 0.06 | 6 |
| 62 | 15-Apr | 77.56 | 80.00 | 76.10 | 78.44 | 78.36 | 1.34 | 310.75 | 9,807 | 6.84 | 6,723 | 6,723.00 | 0.05 | 6 |
| 63 | 11-Apr | 77.00 | 79.15 | 74.29 | 77.40 | 76.26 | 3.06 | 306.63 | 16,717 | 11.67 | 8,462 | 8,462.00 | 0.06 | 7 |
| 64 | 09-Apr | 74.02 | 76.90 | 71.23 | 75.10 | 73.14 | 1.06 | 297.52 | 14,737 | 10.28 | 7,113 | 7,113.00 | 0.05 | 6 |
| 65 | 08-Apr | 71.97 | 76.83 | 69.37 | 74.31 | 71.92 | 8.62 | 294.39 | 30,765 | 21.47 | 16,754 | 16,754.00 | 0.12 | 14 |
| 66 | 07-Apr | 77.00 | 77.00 | 66.55 | 68.41 | 69.88 | -8.15 | 271.02 | 14,944 | 10.43 | 8,292 | 8,292.00 | 0.06 | 7 |
| 67 | 04-Apr | 76.50 | 77.19 | 73.08 | 74.48 | 74.91 | -3.46 | 295.07 | 19,151 | 13.36 | 17,237 | 17,237.00 | 0.13 | 14 |
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 SYNOPTICS PROTEAN