| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,255.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: 969.85 | Low52 Price: 577.4 | Barrier: 1,029.9; Drift%: -5.57 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 138,952,143 | Low52 Date: 07-Apr-2025 | SHP: 29.87 / 27.83 / 7.15 / 35.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 1,024.0 / 631.6 | Month: 1,210.0 / 1,015.1 | Week: 953.4 / 909.7 | Day: 990.0 / 961.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 984.20 | 990.00 | 961.00 | 975.60 | 975.48 | -0.76 | 13,556.17 | 283,068 | 2.02 | 164,821 | 2.87 | 16.08 | 34 |
| 2 | 26-Aug | 990.00 | 993.00 | 968.00 | 983.10 | 981.81 | -0.57 | 13,660.39 | 215,196 | 1.53 | 102,451 | 1.79 | 10.06 | 21 |
| 3 | 25-Aug | 965.30 | 1,007.20 | 964.20 | 988.70 | 992.99 | 2.15 | 13,738.20 | 475,074 | 3.39 | 148,329 | 2.58 | 14.73 | 30 |
| 4 | 22-Aug | 968.20 | 982.80 | 954.30 | 967.90 | 970.20 | 0.75 | 13,449.18 | 312,731 | 2.23 | 106,183 | 1.85 | 10.30 | 22 |
| 5 | 21-Aug | 988.40 | 1,001.30 | 957.60 | 960.70 | 981.20 | -2.73 | 13,349.13 | 415,916 | 2.97 | 149,770 | 2.61 | 14.70 | 31 |
| 6 | 20-Aug | 906.40 | 995.40 | 905.00 | 987.70 | 971.33 | 8.96 | 13,724.30 | 2,334,053 | 16.65 | 522,153 | 9.10 | 50.72 | 107 |
| 7 | 19-Aug | 935.50 | 938.90 | 901.10 | 906.50 | 910.24 | -3.46 | 12,596.01 | 479,849 | 3.42 | 194,138 | 3.38 | 17.67 | 40 |
| 8 | 18-Aug | 931.90 | 944.30 | 928.50 | 939.00 | 936.42 | 1.16 | 13,047.00 | 183,212 | 1.31 | 95,294 | 1.66 | 8.92 | 20 |
| 9 | 14-Aug | 927.00 | 942.90 | 917.00 | 928.20 | 931.01 | 0.59 | 12,897.54 | 196,503 | 1.40 | 79,740 | 1.39 | 7.42 | 16 |
| 10 | 13-Aug | 932.00 | 942.90 | 913.50 | 922.80 | 925.28 | -0.99 | 12,822.50 | 256,323 | 1.83 | 122,601 | 2.14 | 11.34 | 25 |
| 11 | 12-Aug | 939.40 | 953.40 | 921.60 | 932.00 | 936.59 | -0.79 | 12,950.00 | 356,466 | 2.54 | 209,466 | 3.65 | 19.62 | 43 |
| 12 | 11-Aug | 922.20 | 946.30 | 909.70 | 939.40 | 933.06 | 0.35 | 13,053.16 | 236,635 | 1.69 | 101,067 | 1.76 | 9.43 | 20 |
| 13 | 08-Aug | 953.00 | 963.00 | 927.60 | 936.10 | 947.79 | -1.15 | 13,007.31 | 157,347 | 1.12 | 64,198 | 1.12 | 6.08 | 12 |
| 14 | 07-Aug | 940.00 | 954.70 | 922.80 | 947.00 | 938.10 | 0.20 | 13,158.00 | 337,890 | 2.41 | 165,622 | 2.89 | 15.54 | 32 |
| 15 | 06-Aug | 970.00 | 982.60 | 932.00 | 945.10 | 947.64 | -2.85 | 13,132.37 | 414,123 | 2.95 | 239,045 | 4.17 | 22.65 | 47 |
| 16 | 05-Aug | 1,009.90 | 1,009.90 | 970.00 | 972.80 | 979.90 | -3.48 | 13,517.26 | 342,893 | 2.45 | 171,672 | 2.99 | 16.82 | 33 |
| 17 | 04-Aug | 975.00 | 1,013.80 | 971.10 | 1,007.90 | 990.77 | 2.65 | 14,004.99 | 421,950 | 3.01 | 227,103 | 3.96 | 22.50 | 44 |
| 18 | 01-Aug | 1,020.00 | 1,029.90 | 978.30 | 981.90 | 997.71 | -3.98 | 13,643.71 | 405,300 | 2.89 | 212,030 | 3.69 | 21.15 | 41 |
| 19 | 31-Jul | 1,048.00 | 1,048.00 | 1,015.10 | 1,022.60 | 1,029.00 | -3.36 | 14,209.25 | 193,779 | 1.38 | 88,095 | 1.53 | 9.00 | 17 |
| 20 | 30-Jul | 1,044.80 | 1,067.00 | 1,035.80 | 1,058.20 | 1,053.82 | 1.87 | 14,703.92 | 376,637 | 2.69 | 153,004 | 2.67 | 16.12 | 30 |
| 21 | 29-Jul | 1,050.50 | 1,058.00 | 1,020.00 | 1,038.80 | 1,036.59 | -1.11 | 14,434.35 | 350,587 | 2.50 | 133,772 | 2.33 | 13.87 | 26 |
| 22 | 28-Jul | 1,037.00 | 1,090.00 | 1,018.10 | 1,050.50 | 1,059.95 | 1.36 | 14,596.92 | 847,551 | 6.05 | 197,336 | 3.44 | 20.92 | 38 |
| 23 | 25-Jul | 1,108.70 | 1,150.70 | 1,016.00 | 1,036.40 | 1,068.45 | -9.25 | 14,401.00 | 1,619,571 | 11.55 | 480,030 | 8.36 | 51.29 | 93 |
| 24 | 24-Jul | 1,199.90 | 1,203.40 | 1,128.00 | 1,142.00 | 1,165.89 | -4.19 | 15,868.00 | 438,686 | 3.13 | 213,395 | 3.72 | 24.88 | 42 |
| 25 | 23-Jul | 1,176.00 | 1,205.00 | 1,174.00 | 1,192.00 | 1,193.94 | 1.36 | 16,563.00 | 611,159 | 4.36 | 278,183 | 4.85 | 33.21 | 54 |
| 26 | 22-Jul | 1,172.00 | 1,188.00 | 1,162.90 | 1,176.00 | 1,174.05 | 0.32 | 16,340.00 | 146,693 | 1.05 | 76,571 | 1.33 | 8.99 | 15 |
| 27 | 21-Jul | 1,171.90 | 1,189.00 | 1,157.20 | 1,172.30 | 1,174.45 | 0.03 | 16,289.36 | 168,474 | 1.20 | 82,161 | 1.43 | 9.65 | 16 |
| 28 | 18-Jul | 1,194.90 | 1,194.90 | 1,166.40 | 1,171.90 | 1,177.31 | -2.15 | 16,283.80 | 140,193 | 1.00 | 57,390 | 1.00 | 6.76 | 11 |
| 29 | 17-Jul | 1,186.20 | 1,210.00 | 1,173.20 | 1,197.70 | 1,190.79 | 1.23 | 16,642.30 | 235,853 | 1.68 | 96,796 | 1.69 | 11.53 | 19 |
| 30 | 16-Jul | 1,169.50 | 1,200.30 | 1,169.50 | 1,183.20 | 1,190.71 | 1.17 | 16,440.82 | 513,575 | 3.66 | 225,102 | 3.92 | 26.80 | 44 |
| 31 | 15-Jul | 1,170.50 | 1,185.90 | 1,164.30 | 1,169.50 | 1,173.81 | -0.23 | 16,250.45 | 233,329 | 1.66 | 122,894 | 2.14 | 14.43 | 24 |
| 32 | 14-Jul | 1,149.50 | 1,175.80 | 1,130.10 | 1,172.20 | 1,159.81 | 1.75 | 16,287.97 | 232,085 | 1.66 | 113,506 | 1.98 | 13.16 | 22 |
| 33 | 11-Jul | 1,148.90 | 1,164.00 | 1,137.70 | 1,152.00 | 1,153.03 | 0.41 | 16,007.00 | 257,374 | 1.84 | 122,315 | 2.13 | 14.10 | 24 |
| 34 | 10-Jul | 1,184.90 | 1,189.30 | 1,141.00 | 1,147.30 | 1,153.63 | -2.78 | 15,941.98 | 360,323 | 2.57 | 199,951 | 3.48 | 23.07 | 39 |
| 35 | 09-Jul | 1,166.10 | 1,193.40 | 1,165.00 | 1,180.10 | 1,182.52 | 1.20 | 16,397.74 | 434,555 | 3.10 | 194,961 | 3.40 | 23.05 | 38 |
| 36 | 08-Jul | 1,150.00 | 1,177.00 | 1,142.20 | 1,166.10 | 1,160.97 | 1.46 | 16,203.21 | 653,426 | 4.66 | 410,254 | 7.15 | 47.63 | 80 |
| 37 | 07-Jul | 1,130.00 | 1,157.30 | 1,118.90 | 1,149.30 | 1,145.73 | 1.96 | 15,969.77 | 263,783 | 1.88 | 126,373 | 2.20 | 14.48 | 25 |
| 38 | 04-Jul | 1,144.00 | 1,144.00 | 1,112.00 | 1,127.20 | 1,128.62 | -1.09 | 15,662.69 | 141,438 | 1.01 | 63,293 | 1.10 | 7.14 | 12 |
| 39 | 03-Jul | 1,137.20 | 1,153.90 | 1,135.00 | 1,139.60 | 1,144.59 | -0.20 | 15,834.99 | 172,231 | 1.23 | 81,005 | 1.41 | 9.27 | 16 |
| 40 | 02-Jul | 1,146.50 | 1,150.00 | 1,128.60 | 1,141.90 | 1,139.54 | 0.18 | 15,866.95 | 217,860 | 1.55 | 114,020 | 1.99 | 12.99 | 22 |
| 41 | 01-Jul | 1,148.80 | 1,182.00 | 1,130.50 | 1,139.80 | 1,152.48 | -0.79 | 15,837.77 | 394,123 | 2.81 | 185,086 | 3.23 | 21.33 | 36 |
| 42 | 30-Jun | 1,147.10 | 1,154.50 | 1,116.00 | 1,148.90 | 1,138.92 | 0.09 | 15,964.21 | 475,062 | 3.39 | 185,587 | 3.23 | 21.14 | 36 |
| 43 | 27-Jun | 1,125.00 | 1,160.00 | 1,110.20 | 1,147.90 | 1,138.06 | 2.41 | 15,950.32 | 803,531 | 5.73 | 493,605 | 8.60 | 56.18 | 96 |
| 44 | 26-Jun | 1,118.00 | 1,147.60 | 1,113.00 | 1,120.90 | 1,129.29 | 0.40 | 15,575.15 | 610,623 | 4.36 | 260,243 | 4.53 | 29.39 | 51 |
| 45 | 25-Jun | 1,080.90 | 1,119.70 | 1,075.00 | 1,116.40 | 1,101.81 | 3.75 | 15,512.62 | 554,130 | 3.95 | 271,499 | 4.73 | 29.91 | 53 |
| 46 | 24-Jun | 1,080.00 | 1,083.40 | 1,046.10 | 1,076.10 | 1,066.04 | 0.47 | 14,952.64 | 491,922 | 3.51 | 220,952 | 3.85 | 23.55 | 43 |
| 47 | 23-Jun | 1,065.60 | 1,103.50 | 1,043.30 | 1,071.10 | 1,079.15 | -0.62 | 14,883.16 | 807,285 | 5.76 | 329,901 | 5.75 | 35.60 | 64 |
| 48 | 20-Jun | 1,135.00 | 1,149.00 | 1,065.60 | 1,077.80 | 1,094.59 | -5.61 | 14,976.26 | 1,756,194 | 12.53 | 1,108,708 | 19.32 | 121.36 | 216 |
| 49 | 19-Jun | 1,199.10 | 1,202.60 | 1,137.00 | 1,141.90 | 1,158.91 | -4.82 | 15,866.95 | 517,858 | 3.69 | 203,429 | 3.54 | 23.58 | 40 |
| 50 | 18-Jun | 1,227.90 | 1,233.10 | 1,192.00 | 1,199.70 | 1,211.31 | -2.30 | 16,670.09 | 328,279 | 2.34 | 147,162 | 2.56 | 17.83 | 29 |
| 51 | 17-Jun | 1,216.70 | 1,255.00 | 1,196.20 | 1,227.90 | 1,233.91 | 1.41 | 17,061.93 | 1,024,767 | 7.31 | 358,029 | 6.24 | 44.18 | 70 |
| 52 | 16-Jun | 1,185.00 | 1,219.80 | 1,133.30 | 1,210.80 | 1,178.62 | 1.93 | 16,824.33 | 632,199 | 4.51 | 187,965 | 3.28 | 22.15 | 37 |
| 53 | 13-Jun | 1,187.80 | 1,209.00 | 1,150.00 | 1,187.90 | 1,188.41 | -1.44 | 16,506.13 | 394,260 | 2.81 | 138,051 | 2.41 | 16.41 | 27 |
| 54 | 12-Jun | 1,221.10 | 1,239.00 | 1,186.90 | 1,205.30 | 1,210.35 | -0.81 | 16,747.90 | 495,717 | 3.54 | 190,526 | 3.32 | 23.06 | 37 |
| 55 | 11-Jun | 1,185.00 | 1,239.00 | 1,182.30 | 1,215.10 | 1,214.92 | 3.40 | 16,884.07 | 1,688,173 | 12.04 | 518,906 | 9.04 | 63.04 | 101 |
| 56 | 10-Jun | 1,152.00 | 1,186.00 | 1,152.00 | 1,175.10 | 1,172.04 | 2.25 | 16,328.27 | 446,567 | 3.19 | 162,555 | 2.83 | 19.05 | 32 |
| 57 | 09-Jun | 1,167.60 | 1,180.00 | 1,136.10 | 1,149.20 | 1,153.27 | -1.18 | 15,968.38 | 304,449 | 2.17 | 116,570 | 2.03 | 13.44 | 23 |
| 58 | 06-Jun | 1,190.00 | 1,198.00 | 1,157.10 | 1,162.90 | 1,174.05 | -1.68 | 16,158.74 | 321,900 | 2.30 | 131,732 | 2.30 | 15.47 | 26 |
| 59 | 05-Jun | 1,201.00 | 1,202.00 | 1,176.20 | 1,182.80 | 1,187.15 | -0.95 | 16,435.26 | 483,552 | 3.45 | 222,251 | 3.87 | 26.38 | 43 |
| 60 | 04-Jun | 1,181.50 | 1,202.50 | 1,169.10 | 1,194.10 | 1,188.11 | 2.00 | 16,592.28 | 554,847 | 3.96 | 245,079 | 4.27 | 29.12 | 48 |
| 61 | 03-Jun | 1,195.00 | 1,209.70 | 1,165.00 | 1,170.70 | 1,190.87 | -1.85 | 16,267.13 | 516,431 | 3.68 | 202,251 | 3.52 | 24.09 | 39 |
| 62 | 02-Jun | 1,176.00 | 1,197.90 | 1,168.80 | 1,192.80 | 1,186.08 | 1.73 | 16,574.21 | 730,229 | 5.21 | 295,719 | 5.15 | 35.07 | 58 |
| 63 | 30-May | 1,151.00 | 1,175.00 | 1,130.00 | 1,172.55 | 1,160.34 | 2.15 | 16,292.83 | 1,018,768 | 7.27 | 417,128 | 7.27 | 48.40 | 81 |
| 64 | 29-May | 1,104.50 | 1,164.70 | 1,104.50 | 1,147.90 | 1,144.17 | 4.54 | 15,950.32 | 1,926,038 | 13.74 | 949,386 | 16.54 | 108.63 | 185 |
| 65 | 28-May | 1,085.00 | 1,131.80 | 1,079.60 | 1,098.05 | 1,108.18 | 1.76 | 15,257.64 | 1,151,282 | 8.21 | 460,336 | 8.02 | 51.01 | 90 |
| 66 | 27-May | 1,080.00 | 1,128.00 | 1,068.20 | 1,079.10 | 1,106.16 | -0.62 | 14,994.33 | 1,205,939 | 8.60 | 375,862 | 6.55 | 41.58 | 73 |
| 67 | 26-May | 1,078.00 | 1,100.00 | 1,065.00 | 1,085.85 | 1,087.62 | 0.35 | 15,088.12 | 229,893 | 1.64 | 71,673 | 1.25 | 7.80 | 14 |
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