| Macro-sector: Information Technology | Band: 5 | High52 Price: 127.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 18-Dec-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: 109.81 / 86.0 | Week: 99.01 / 91.12 | Day: 89.4 / 86.58 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 88.01 | 89.40 | 86.58 | 87.19 | 87.28 | 0.23 | 345.42 | 3,731 | 1.79 | 2,958 | 2,958.00 | 0.03 | 2 |
| 2 | 15-Dec | 90.54 | 90.54 | 86.00 | 86.99 | 87.63 | -1.53 | 344.63 | 14,847 | 7.14 | 13,604 | 13,604.00 | 0.12 | 11 |
| 3 | 12-Dec | 89.21 | 91.38 | 88.10 | 88.34 | 88.76 | -0.88 | 349.98 | 7,182 | 3.45 | 5,833 | 5,833.00 | 0.05 | 5 |
| 4 | 11-Dec | 92.01 | 92.01 | 88.00 | 89.12 | 88.76 | 0.95 | 353.07 | 9,615 | 4.62 | 8,541 | 8,541.00 | 0.08 | 7 |
| 5 | 10-Dec | 93.45 | 93.45 | 86.31 | 88.28 | 89.81 | -3.59 | 349.74 | 4,889 | 2.35 | 3,533 | 3,533.00 | 0.03 | 3 |
| 6 | 09-Dec | 87.36 | 92.49 | 86.73 | 91.57 | 89.54 | 4.83 | 362.77 | 4,184 | 2.01 | 2,590 | 2,590.00 | 0.02 | 2 |
| 7 | 08-Dec | 94.93 | 94.93 | 85.00 | 87.35 | 88.78 | -2.21 | 346.05 | 10,274 | 4.94 | 6,293 | 6,293.00 | 0.06 | 5 |
| 8 | 05-Dec | 92.14 | 92.89 | 87.99 | 89.32 | 89.57 | -1.92 | 353.86 | 7,662 | 3.68 | 5,810 | 5,810.00 | 0.05 | 5 |
| 9 | 04-Dec | 90.97 | 93.20 | 90.00 | 91.07 | 91.17 | 0.05 | 360.79 | 8,886 | 4.27 | 7,477 | 7,477.00 | 0.07 | 6 |
| 10 | 03-Dec | 93.50 | 93.50 | 90.42 | 91.02 | 91.84 | -0.56 | 360.59 | 4,708 | 2.26 | 3,056 | 3,056.00 | 0.03 | 3 |
| 11 | 02-Dec | 91.17 | 95.87 | 91.17 | 91.53 | 92.15 | -2.40 | 362.61 | 6,445 | 3.10 | 5,098 | 5,098.00 | 0.05 | 4 |
| 12 | 01-Dec | 99.79 | 99.79 | 92.68 | 93.78 | 94.28 | -1.64 | 371.53 | 8,462 | 4.07 | 6,334 | 6,334.00 | 0.06 | 5 |
| 13 | 28-Nov | 98.32 | 98.32 | 94.33 | 95.34 | 95.55 | -1.16 | 377.71 | 12,395 | 5.96 | 9,562 | 9,562.00 | 0.09 | 8 |
| 14 | 27-Nov | 97.50 | 97.50 | 94.00 | 96.46 | 95.88 | 0.41 | 382.14 | 9,642 | 4.64 | 7,629 | 7,629.00 | 0.07 | 6 |
| 15 | 26-Nov | 93.60 | 96.37 | 93.60 | 96.07 | 95.78 | 4.16 | 380.60 | 6,758 | 3.25 | 6,052 | 6,052.00 | 0.06 | 5 |
| 16 | 25-Nov | 93.28 | 98.70 | 91.12 | 92.23 | 93.31 | -1.13 | 365.39 | 16,181 | 7.78 | 13,795 | 13,795.00 | 0.13 | 12 |
| 17 | 24-Nov | 98.00 | 99.01 | 93.01 | 93.28 | 95.34 | -3.83 | 369.55 | 18,536 | 8.91 | 14,786 | 14,786.00 | 0.14 | 12 |
| 18 | 21-Nov | 100.12 | 100.76 | 96.20 | 96.99 | 97.34 | -2.50 | 384.24 | 15,848 | 7.62 | 14,297 | 14,297.00 | 0.14 | 12 |
| 19 | 20-Nov | 99.01 | 102.61 | 97.01 | 99.48 | 100.09 | 0.41 | 394.11 | 22,884 | 11.00 | 8,912 | 8,912.00 | 0.09 | 7 |
| 20 | 19-Nov | 100.99 | 101.00 | 98.60 | 99.07 | 99.42 | -0.45 | 392.48 | 4,316 | 2.08 | 3,122 | 3,122.00 | 0.03 | 3 |
| 21 | 18-Nov | 104.00 | 104.00 | 99.45 | 99.52 | 100.11 | -2.32 | 394.27 | 11,586 | 5.57 | 10,468 | 10,468.00 | 0.10 | 9 |
| 22 | 17-Nov | 102.52 | 106.00 | 101.01 | 101.88 | 103.62 | 0.66 | 403.62 | 5,363 | 2.58 | 4,535 | 4,535.00 | 0.05 | 4 |
| 23 | 14-Nov | 105.59 | 105.59 | 100.03 | 101.21 | 102.53 | -2.69 | 400.96 | 7,554 | 3.63 | 5,459 | 5,459.00 | 0.06 | 5 |
| 24 | 13-Nov | 105.70 | 105.70 | 102.26 | 104.01 | 103.64 | -0.82 | 412.06 | 10,700 | 5.14 | 8,809 | 8,809.00 | 0.09 | 7 |
| 25 | 12-Nov | 104.95 | 106.00 | 101.99 | 104.87 | 104.16 | 1.22 | 415.46 | 14,261 | 6.86 | 10,653 | 10,653.00 | 0.11 | 9 |
| 26 | 11-Nov | 109.81 | 109.81 | 99.99 | 103.61 | 105.19 | -2.29 | 410.47 | 53,275 | 25.61 | 35,102 | 35,102.00 | 0.37 | 29 |
| 27 | 10-Nov | 108.01 | 108.60 | 99.61 | 106.04 | 104.53 | 7.38 | 420.10 | 142,653 | 68.58 | 66,717 | 66,717.00 | 0.70 | 56 |
| 28 | 07-Nov | 90.00 | 98.75 | 88.00 | 98.75 | 94.85 | 9.99 | 391.22 | 26,239 | 12.61 | 17,090 | 17,090.00 | 0.16 | 14 |
| 29 | 06-Nov | 88.69 | 91.97 | 88.57 | 89.78 | 89.27 | -0.80 | 355.68 | 14,552 | 7.00 | 13,212 | 13,212.00 | 0.12 | 11 |
| 30 | 04-Nov | 90.80 | 91.35 | 90.00 | 90.50 | 90.32 | -0.93 | 358.53 | 2,114 | 1.02 | 1,628 | 1,628.00 | 0.01 | 1 |
| 31 | 03-Nov | 88.01 | 93.40 | 86.00 | 91.35 | 91.35 | 2.50 | 361.90 | 11,008 | 5.29 | 5,859 | 5,859.00 | 0.05 | 5 |
| 32 | 31-Oct | 90.05 | 91.90 | 88.15 | 89.12 | 89.17 | -1.03 | 353.07 | 2,733 | 1.31 | 2,136 | 2,136.00 | 0.02 | 2 |
| 33 | 30-Oct | 94.44 | 94.44 | 89.51 | 90.05 | 90.56 | -2.83 | 356.75 | 4,575 | 2.20 | 3,411 | 3,411.00 | 0.03 | 3 |
| 34 | 29-Oct | 90.06 | 94.46 | 88.16 | 92.67 | 92.05 | 2.98 | 367.13 | 12,566 | 6.04 | 6,173 | 6,173.00 | 0.06 | 5 |
| 35 | 28-Oct | 87.62 | 90.45 | 87.00 | 89.99 | 88.18 | 1.24 | 356.51 | 14,270 | 6.86 | 11,741 | 11,741.00 | 0.10 | 10 |
| 36 | 27-Oct | 92.00 | 92.00 | 88.50 | 88.89 | 89.13 | -2.84 | 352.15 | 4,658 | 2.24 | 4,170 | 4,170.00 | 0.04 | 4 |
| 37 | 24-Oct | 91.87 | 92.43 | 89.90 | 91.49 | 91.24 | 2.60 | 362.45 | 5,877 | 2.83 | 5,246 | 5,246.00 | 0.05 | 4 |
| 38 | 23-Oct | 91.00 | 92.16 | 88.00 | 89.17 | 89.79 | -0.19 | 353.26 | 5,311 | 2.55 | 3,238 | 3,238.00 | 0.03 | 3 |
| 39 | 21-Oct | 91.10 | 94.35 | 88.40 | 89.34 | 90.93 | -0.53 | 353.94 | 5,227 | 2.51 | 3,482 | 3,482.00 | 0.03 | 3 |
| 40 | 20-Oct | 90.00 | 92.80 | 84.20 | 89.82 | 87.96 | 0.38 | 355.84 | 23,897 | 11.49 | 16,179 | 16,179.00 | 0.14 | 14 |
| 41 | 17-Oct | 87.20 | 93.53 | 87.20 | 89.48 | 90.13 | 0.88 | 354.49 | 2,079 | 1.00 | 1,712 | 1,712.00 | 0.02 | 1 |
| 42 | 16-Oct | 90.89 | 93.95 | 88.05 | 88.70 | 90.68 | 0.03 | 351.40 | 9,340 | 4.49 | 4,898 | 4,898.00 | 0.04 | 4 |
| 43 | 15-Oct | 91.99 | 93.00 | 84.05 | 88.67 | 88.20 | -2.57 | 351.28 | 16,869 | 8.11 | 10,138 | 10,138.00 | 0.09 | 9 |
| 44 | 14-Oct | 92.35 | 94.00 | 88.15 | 91.01 | 90.61 | -1.75 | 360.55 | 9,642 | 4.64 | 7,462 | 7,462.00 | 0.07 | 6 |
| 45 | 13-Oct | 93.24 | 97.00 | 92.00 | 92.63 | 93.82 | -0.49 | 366.97 | 17,636 | 8.48 | 15,245 | 15,245.00 | 0.14 | 13 |
| 46 | 10-Oct | 94.50 | 97.80 | 92.40 | 93.09 | 94.44 | -0.14 | 368.79 | 17,662 | 8.49 | 11,732 | 11,732.00 | 0.11 | 10 |
| 47 | 09-Oct | 97.29 | 97.30 | 93.05 | 93.22 | 93.51 | -0.09 | 369.31 | 4,521 | 2.17 | 3,700 | 3,700.00 | 0.03 | 3 |
| 48 | 08-Oct | 94.21 | 96.38 | 93.05 | 93.30 | 94.17 | -1.86 | 369.63 | 3,079 | 1.48 | 2,514 | 2,514.00 | 0.02 | 2 |
| 49 | 07-Oct | 98.90 | 98.90 | 94.05 | 95.07 | 96.09 | -1.23 | 376.64 | 5,972 | 2.87 | 3,894 | 3,894.00 | 0.04 | 3 |
| 50 | 06-Oct | 97.30 | 98.96 | 95.30 | 96.25 | 97.36 | 2.11 | 381.31 | 6,646 | 3.20 | 4,868 | 4,868.00 | 0.05 | 4 |
| 51 | 03-Oct | 93.02 | 95.78 | 93.02 | 94.26 | 94.40 | 0.23 | 373.43 | 4,268 | 2.05 | 0 | 0.00 | 0.00 | 4 |
| 52 | 01-Oct | 95.05 | 96.94 | 92.55 | 94.04 | 94.11 | -0.99 | 372.56 | 6,199 | 2.98 | 0 | 0.00 | 0.00 | 5 |
| 53 | 30-Sep | 97.93 | 97.93 | 94.51 | 94.98 | 95.54 | -1.08 | 376.28 | 2,712 | 1.30 | 0 | 0.00 | 0.00 | 2 |
| 54 | 29-Sep | 95.11 | 98.30 | 94.40 | 96.02 | 95.44 | -0.20 | 380.40 | 7,876 | 3.79 | 0 | 0.00 | 0.00 | 7 |
| 55 | 26-Sep | 100.98 | 100.98 | 95.11 | 96.21 | 96.31 | -0.20 | 381.15 | 6,681 | 3.21 | 0 | 0.00 | 0.00 | 6 |
| 56 | 25-Sep | 91.86 | 96.44 | 90.35 | 96.40 | 95.41 | 4.95 | 381.91 | 12,152 | 5.84 | 0 | 0.00 | 0.00 | 10 |
| 57 | 24-Sep | 94.02 | 95.90 | 91.00 | 91.85 | 92.55 | -2.01 | 363.88 | 3,183 | 1.53 | 0 | 0.00 | 0.00 | 3 |
| 58 | 23-Sep | 95.90 | 96.23 | 93.00 | 93.73 | 94.27 | -2.26 | 371.33 | 4,435 | 2.13 | 0 | 0.00 | 0.00 | 4 |
| 59 | 22-Sep | 95.00 | 96.74 | 94.00 | 95.90 | 95.02 | 0.96 | 379.93 | 4,113 | 1.98 | 0 | 0.00 | 0.00 | 3 |
| 60 | 19-Sep | 97.32 | 97.32 | 94.00 | 94.99 | 95.19 | -0.37 | 376.32 | 14,220 | 6.84 | 0 | 0.00 | 0.00 | 12 |
| 61 | 18-Sep | 96.00 | 97.99 | 95.10 | 95.34 | 95.33 | 0.01 | 377.71 | 4,623 | 2.22 | 0 | 0.00 | 0.00 | 4 |
| 62 | 17-Sep | 98.00 | 98.99 | 95.00 | 95.33 | 95.68 | -1.23 | 377.67 | 4,114 | 1.98 | 0 | 0.00 | 0.00 | 3 |
| 63 | 16-Sep | 98.55 | 98.55 | 94.00 | 96.52 | 95.52 | 1.25 | 382.38 | 2,086 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 64 | 15-Sep | 96.00 | 98.45 | 95.11 | 95.33 | 97.25 | -0.70 | 377.67 | 5,298 | 2.55 | 0 | 0.00 | 0.00 | 4 |
| 65 | 12-Sep | 96.00 | 97.91 | 94.00 | 96.00 | 94.89 | -0.16 | 380.00 | 2,083 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 66 | 11-Sep | 98.49 | 98.78 | 96.00 | 96.15 | 96.66 | -1.40 | 380.92 | 2,995 | 1.44 | 0 | 0.00 | 0.00 | 3 |
| 67 | 10-Sep | 98.97 | 98.97 | 95.01 | 97.52 | 96.92 | 3.03 | 386.34 | 5,270 | 2.53 | 0 | 0.00 | 0.00 | 4 |
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 PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL