| Macro-sector: Information Technology | Band: 10 | High52 Price: 154.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: | Low52 Price: 79.5 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 23,518,199 | Low52 Date: 19-Aug-2025 | SHP: 20.59 / 1.38 / 0.33 / 76.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 140.5 / 87.66 | Month: 149.9 / 84.67 | Week: 132.69 / 121.0 | Day: 125.37 / 116.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 116.10 | 125.37 | 116.10 | 125.12 | 123.16 | 4.79 | 294.26 | 79,667 | 8.16 | 0 | 0.00 | 0.00 | 44 |
| 2 | 11-Nov | 122.89 | 122.89 | 115.51 | 119.40 | 118.27 | -1.01 | 280.81 | 37,020 | 3.79 | 0 | 0.00 | 0.00 | 20 |
| 3 | 10-Nov | 118.90 | 121.59 | 117.00 | 120.62 | 118.64 | 2.22 | 283.68 | 35,805 | 3.67 | 0 | 0.00 | 0.00 | 19 |
| 4 | 07-Nov | 113.13 | 119.50 | 110.60 | 118.00 | 117.61 | 1.66 | 277.00 | 129,345 | 13.25 | 0 | 0.00 | 0.00 | 70 |
| 5 | 06-Nov | 114.86 | 119.80 | 114.86 | 116.07 | 116.38 | -1.73 | 272.98 | 20,168 | 2.07 | 0 | 0.00 | 0.00 | 11 |
| 6 | 04-Nov | 122.99 | 122.99 | 116.01 | 118.11 | 118.67 | -2.41 | 277.77 | 39,504 | 4.05 | 0 | 0.00 | 0.00 | 21 |
| 7 | 03-Nov | 124.00 | 126.00 | 118.50 | 121.03 | 121.34 | -1.36 | 284.64 | 27,899 | 2.86 | 0 | 0.00 | 0.00 | 15 |
| 8 | 31-Oct | 126.49 | 129.00 | 121.00 | 122.70 | 125.06 | -1.82 | 288.57 | 150,723 | 15.44 | 0 | 0.00 | 0.00 | 82 |
| 9 | 30-Oct | 124.87 | 127.87 | 124.50 | 124.97 | 125.36 | -0.10 | 293.91 | 161,516 | 16.54 | 0 | 0.00 | 0.00 | 88 |
| 10 | 29-Oct | 132.69 | 132.69 | 124.75 | 125.09 | 125.83 | -3.58 | 294.19 | 212,035 | 21.71 | 0 | 0.00 | 0.00 | 115 |
| 11 | 28-Oct | 128.84 | 132.00 | 126.30 | 129.73 | 129.91 | 0.06 | 305.10 | 403,962 | 41.37 | 0 | 0.00 | 0.00 | 220 |
| 12 | 27-Oct | 128.60 | 132.50 | 126.50 | 129.65 | 128.40 | -1.86 | 304.91 | 152,320 | 15.60 | 0 | 0.00 | 0.00 | 83 |
| 13 | 24-Oct | 126.98 | 132.24 | 121.00 | 132.11 | 127.73 | 4.89 | 310.70 | 90,490 | 9.27 | 0 | 0.00 | 0.00 | 49 |
| 14 | 23-Oct | 130.52 | 131.00 | 125.01 | 125.95 | 127.18 | -3.50 | 296.21 | 24,723 | 2.53 | 0 | 0.00 | 0.00 | 13 |
| 15 | 21-Oct | 126.50 | 134.90 | 126.50 | 130.52 | 131.18 | 1.36 | 306.96 | 9,764 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 16 | 20-Oct | 127.02 | 129.87 | 127.01 | 128.77 | 128.21 | -1.16 | 302.84 | 16,095 | 1.65 | 0 | 0.00 | 0.00 | 9 |
| 17 | 17-Oct | 129.71 | 133.99 | 126.10 | 130.28 | 130.49 | 0.44 | 306.40 | 57,297 | 5.87 | 0 | 0.00 | 0.00 | 31 |
| 18 | 16-Oct | 129.98 | 133.70 | 128.00 | 129.71 | 129.52 | -1.67 | 305.05 | 31,124 | 3.19 | 0 | 0.00 | 0.00 | 17 |
| 19 | 15-Oct | 135.90 | 135.90 | 126.25 | 131.91 | 131.43 | -0.57 | 310.23 | 43,894 | 4.50 | 0 | 0.00 | 0.00 | 24 |
| 20 | 14-Oct | 132.02 | 135.00 | 131.40 | 132.66 | 133.16 | 0.48 | 311.99 | 41,887 | 4.29 | 0 | 0.00 | 0.00 | 23 |
| 21 | 13-Oct | 136.10 | 136.10 | 131.64 | 132.02 | 132.66 | -4.73 | 310.49 | 80,596 | 8.25 | 0 | 0.00 | 0.00 | 44 |
| 22 | 10-Oct | 141.00 | 145.00 | 135.50 | 138.57 | 138.44 | -1.78 | 325.89 | 65,663 | 6.72 | 0 | 0.00 | 0.00 | 36 |
| 23 | 09-Oct | 138.00 | 141.09 | 137.00 | 141.08 | 140.64 | 4.99 | 331.79 | 221,521 | 22.69 | 0 | 0.00 | 0.00 | 120 |
| 24 | 08-Oct | 134.30 | 134.38 | 132.00 | 134.38 | 133.85 | 4.99 | 316.04 | 66,462 | 6.81 | 0 | 0.00 | 0.00 | 36 |
| 25 | 07-Oct | 123.00 | 129.10 | 123.00 | 127.99 | 126.05 | 1.89 | 301.01 | 47,067 | 4.82 | 0 | 0.00 | 0.00 | 26 |
| 26 | 06-Oct | 128.80 | 128.80 | 122.00 | 125.62 | 123.81 | 0.23 | 295.44 | 57,523 | 5.89 | 0 | 0.00 | 0.00 | 31 |
| 27 | 03-Oct | 128.45 | 128.45 | 120.00 | 125.33 | 123.91 | 2.13 | 294.75 | 38,506 | 3.94 | 0 | 0.00 | 0.00 | 21 |
| 28 | 01-Oct | 120.30 | 128.80 | 120.30 | 122.72 | 124.09 | -2.73 | 288.62 | 30,255 | 3.10 | 0 | 0.00 | 0.00 | 16 |
| 29 | 30-Sep | 125.80 | 132.00 | 125.80 | 126.16 | 126.62 | -4.62 | 296.71 | 28,979 | 2.97 | 0 | 0.00 | 0.00 | 16 |
| 30 | 29-Sep | 127.00 | 133.50 | 120.81 | 132.27 | 126.22 | 4.01 | 311.08 | 98,912 | 10.13 | 0 | 0.00 | 0.00 | 54 |
| 31 | 26-Sep | 130.00 | 139.99 | 127.17 | 127.17 | 133.06 | -5.00 | 299.08 | 123,698 | 12.67 | 0 | 0.00 | 0.00 | 67 |
| 32 | 25-Sep | 127.70 | 134.08 | 124.50 | 133.87 | 133.02 | 4.83 | 314.84 | 224,378 | 22.98 | 0 | 0.00 | 0.00 | 122 |
| 33 | 24-Sep | 137.25 | 140.97 | 125.50 | 127.70 | 132.86 | -7.31 | 300.33 | 430,873 | 44.12 | 163,090 | 163,090.00 | 2.17 | 89 |
| 34 | 23-Sep | 142.07 | 149.90 | 128.21 | 137.77 | 140.67 | -0.88 | 324.01 | 2,167,776 | 221.99 | 894,725 | 894,725.00 | 12.59 | 486 |
| 35 | 22-Sep | 129.00 | 139.05 | 127.10 | 139.00 | 137.39 | 9.96 | 326.00 | 2,042,625 | 209.18 | 812,741 | 812,741.00 | 11.17 | 442 |
| 36 | 19-Sep | 115.00 | 126.90 | 114.00 | 126.41 | 122.95 | 19.54 | 297.29 | 4,402,930 | 450.89 | 1,065,305 | 1,065,305.00 | 13.10 | 579 |
| 37 | 18-Sep | 91.88 | 105.75 | 91.00 | 105.75 | 100.27 | 19.99 | 248.70 | 1,379,178 | 141.24 | 692,477 | 692,477.00 | 6.94 | 376 |
| 38 | 17-Sep | 88.45 | 89.32 | 87.80 | 88.13 | 88.67 | 0.03 | 207.27 | 28,689 | 2.94 | 21,979 | 21,979.00 | 0.19 | 12 |
| 39 | 16-Sep | 90.70 | 90.70 | 86.99 | 88.10 | 88.13 | -0.74 | 207.20 | 52,176 | 5.34 | 39,067 | 39,067.00 | 0.34 | 21 |
| 40 | 15-Sep | 89.40 | 91.00 | 88.10 | 88.76 | 89.52 | 0.74 | 208.75 | 64,716 | 6.63 | 37,848 | 37,848.00 | 0.34 | 21 |
| 41 | 12-Sep | 87.65 | 90.00 | 87.65 | 88.11 | 88.81 | -0.51 | 207.22 | 29,217 | 2.99 | 20,303 | 20,303.00 | 0.18 | 11 |
| 42 | 11-Sep | 90.12 | 90.80 | 87.26 | 88.56 | 88.91 | -1.25 | 208.28 | 50,590 | 5.18 | 33,662 | 33,662.00 | 0.30 | 18 |
| 43 | 10-Sep | 91.03 | 91.16 | 89.45 | 89.68 | 90.36 | -1.48 | 210.91 | 65,254 | 6.68 | 45,711 | 45,711.00 | 0.41 | 25 |
| 44 | 09-Sep | 91.28 | 91.35 | 90.21 | 91.03 | 91.00 | -0.27 | 214.09 | 38,864 | 3.98 | 29,211 | 29,211.00 | 0.00 | 16 |
| 45 | 08-Sep | 91.00 | 92.35 | 90.52 | 91.28 | 91.26 | 0.19 | 214.67 | 50,949 | 5.22 | 41,835 | 41,835.00 | 0.38 | 23 |
| 46 | 05-Sep | 88.20 | 92.29 | 87.77 | 91.11 | 90.58 | 3.18 | 214.27 | 95,814 | 9.81 | 69,937 | 69,937.00 | 0.63 | 38 |
| 47 | 04-Sep | 90.65 | 90.90 | 87.30 | 88.30 | 89.27 | -1.52 | 207.67 | 105,728 | 10.83 | 63,474 | 63,474.00 | 0.57 | 34 |
| 48 | 03-Sep | 88.90 | 90.59 | 86.63 | 89.66 | 89.00 | 2.53 | 210.86 | 131,851 | 13.50 | 100,320 | 100,320.00 | 0.00 | 55 |
| 49 | 02-Sep | 87.45 | 88.59 | 86.40 | 87.45 | 87.75 | -0.07 | 205.67 | 41,865 | 4.29 | 32,004 | 32,004.00 | 0.28 | 17 |
| 50 | 01-Sep | 85.40 | 88.80 | 84.67 | 87.51 | 87.08 | 2.75 | 205.81 | 222,547 | 22.79 | 159,850 | 159,850.00 | 1.39 | 87 |
| 51 | 29-Aug | 83.58 | 85.50 | 83.06 | 85.17 | 84.89 | 2.64 | 200.30 | 40,805 | 4.18 | 31,323 | 31,323.00 | 0.27 | 17 |
| 52 | 28-Aug | 83.00 | 83.87 | 82.25 | 82.98 | 83.03 | 0.21 | 195.15 | 27,845 | 2.85 | 23,522 | 23,522.00 | 0.20 | 13 |
| 53 | 26-Aug | 84.50 | 84.88 | 82.41 | 82.81 | 83.71 | -2.17 | 194.75 | 28,699 | 2.94 | 22,151 | 22,151.00 | 0.19 | 12 |
| 54 | 25-Aug | 85.00 | 85.95 | 82.75 | 84.65 | 85.12 | 1.80 | 199.08 | 78,834 | 8.07 | 53,341 | 53,341.00 | 0.45 | 29 |
| 55 | 22-Aug | 84.65 | 84.65 | 82.82 | 83.15 | 83.18 | -1.15 | 195.55 | 18,790 | 1.92 | 15,272 | 15,272.00 | 0.13 | 8 |
| 56 | 21-Aug | 83.50 | 84.85 | 83.45 | 84.12 | 84.25 | 0.47 | 197.84 | 33,670 | 3.45 | 22,960 | 22,960.00 | 0.19 | 12 |
| 57 | 20-Aug | 81.50 | 85.35 | 81.50 | 83.73 | 83.76 | 1.70 | 196.92 | 25,501 | 2.61 | 16,071 | 16,071.00 | 0.13 | 9 |
| 58 | 19-Aug | 80.15 | 84.00 | 79.50 | 82.33 | 82.64 | 3.00 | 193.63 | 105,109 | 10.76 | 83,863 | 83,863.00 | 0.69 | 46 |
| 59 | 18-Aug | 80.50 | 83.00 | 79.50 | 79.93 | 80.81 | -1.32 | 187.98 | 29,679 | 3.04 | 20,192 | 20,192.00 | 0.16 | 11 |
| 60 | 14-Aug | 82.34 | 82.50 | 79.65 | 81.00 | 81.10 | -3.96 | 190.00 | 125,818 | 12.88 | 59,638 | 59,638.00 | 0.48 | 32 |
| 61 | 13-Aug | 84.90 | 85.00 | 83.50 | 84.34 | 84.34 | 0.33 | 198.35 | 22,145 | 2.27 | 17,951 | 17,951.00 | 0.15 | 10 |
| 62 | 12-Aug | 85.60 | 85.60 | 83.50 | 84.06 | 84.43 | -0.23 | 197.69 | 24,153 | 2.47 | 14,002 | 14,002.00 | 0.12 | 8 |
| 63 | 11-Aug | 85.80 | 85.80 | 83.60 | 84.25 | 84.40 | -0.17 | 198.14 | 42,764 | 4.38 | 30,473 | 30,473.00 | 0.26 | 17 |
| 64 | 08-Aug | 85.40 | 85.78 | 83.80 | 84.39 | 84.49 | 0.02 | 198.47 | 51,397 | 5.26 | 40,437 | 40,437.00 | 0.34 | 22 |
| 65 | 07-Aug | 82.10 | 85.00 | 82.10 | 84.37 | 84.16 | 2.84 | 198.42 | 54,005 | 5.53 | 39,452 | 39,452.00 | 0.33 | 21 |
| 66 | 06-Aug | 84.49 | 84.49 | 81.55 | 82.04 | 82.30 | -2.10 | 192.94 | 31,757 | 3.25 | 19,993 | 19,993.00 | 0.16 | 11 |
| 67 | 05-Aug | 84.65 | 85.31 | 82.87 | 83.80 | 84.35 | -0.69 | 197.08 | 38,416 | 3.93 | 23,144 | 23,144.00 | 0.20 | 13 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH