| Macro-sector: Information Technology | Band: 2 | High52 Price: 577.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 14-Jan-2025 | Bumper: 301.6; Drift%: 26.95 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 225.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 20,538,117 | Low52 Date: 11-Jul-2024 | SHP: 34.68 / 1.42 / 11.08 / 52.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.0 / 333.4 | Month: 300.7 / 228.05 | Week: 369.8 / 294.15 | Day: 412.95 / 385.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 389.35 | 412.95 | 385.00 | 412.85 | 408.56 | 4.96 | 847.92 | 72,181 | 124.45 | 0 | 0.00 | 0.00 | 67 |
| 2 | 10-Jul | 380.00 | 393.35 | 375.00 | 393.35 | 391.74 | 4.99 | 807.87 | 135,320 | 233.31 | 84,316 | 84,316.00 | 3.30 | 78 |
| 3 | 09-Jul | 360.00 | 382.00 | 356.65 | 374.65 | 371.07 | 1.01 | 769.46 | 42,961 | 74.07 | 22,003 | 22,003.00 | 0.82 | 20 |
| 4 | 08-Jul | 405.00 | 407.65 | 368.85 | 370.90 | 394.85 | -4.47 | 761.76 | 290,405 | 500.70 | 105,206 | 105,206.00 | 4.15 | 97 |
| 5 | 07-Jul | 388.25 | 388.25 | 355.15 | 388.25 | 378.90 | 4.99 | 797.39 | 237,185 | 408.94 | 109,722 | 109,722.00 | 4.16 | 101 |
| 6 | 04-Jul | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 5.00 | 759.50 | 96,777 | 166.86 | 40,804 | 40,804.00 | 1.51 | 38 |
| 7 | 03-Jul | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 4.99 | 723.35 | 12,345 | 21.28 | 12,345 | 12,345.00 | 0.43 | 11 |
| 8 | 02-Jul | 329.70 | 335.45 | 328.05 | 335.45 | 334.28 | 4.99 | 688.95 | 80,011 | 137.95 | 43,240 | 43,240.00 | 1.45 | 40 |
| 9 | 01-Jul | 319.50 | 319.50 | 301.60 | 319.50 | 317.21 | 5.00 | 656.19 | 127,144 | 219.21 | 82,179 | 82,179.00 | 2.61 | 76 |
| 10 | 30-Jun | 300.00 | 304.30 | 294.15 | 304.30 | 301.98 | 4.99 | 624.97 | 27,929 | 48.15 | 19,749 | 19,749.00 | 0.60 | 18 |
| 11 | 27-Jun | 280.00 | 289.85 | 276.40 | 289.85 | 285.95 | 5.00 | 595.30 | 31,426 | 54.18 | 20,041 | 20,041.00 | 0.57 | 18 |
| 12 | 26-Jun | 269.90 | 276.05 | 260.00 | 276.05 | 270.21 | 4.98 | 566.95 | 66,622 | 114.87 | 39,478 | 39,478.00 | 1.07 | 36 |
| 13 | 25-Jun | 259.95 | 267.50 | 257.00 | 262.95 | 262.48 | 2.32 | 540.05 | 42,202 | 72.76 | 28,365 | 28,365.00 | 0.74 | 26 |
| 14 | 24-Jun | 244.00 | 257.00 | 244.00 | 257.00 | 254.03 | 4.98 | 527.00 | 27,015 | 46.58 | 16,913 | 16,913.00 | 0.43 | 16 |
| 15 | 23-Jun | 249.95 | 249.95 | 242.95 | 244.80 | 244.98 | -0.81 | 502.77 | 10,984 | 18.94 | 6,743 | 6,743.00 | 0.17 | 6 |
| 16 | 20-Jun | 244.05 | 249.35 | 243.00 | 246.80 | 245.56 | 2.13 | 506.88 | 22,389 | 38.60 | 13,048 | 13,048.00 | 0.32 | 12 |
| 17 | 19-Jun | 246.25 | 247.25 | 240.00 | 241.65 | 242.27 | -1.27 | 496.30 | 34,442 | 59.38 | 21,495 | 21,495.00 | 0.52 | 20 |
| 18 | 18-Jun | 243.45 | 249.25 | 233.40 | 244.75 | 243.42 | 0.55 | 502.67 | 38,519 | 66.41 | 27,374 | 27,374.00 | 0.67 | 25 |
| 19 | 17-Jun | 249.10 | 249.10 | 235.55 | 243.40 | 244.77 | -1.14 | 499.90 | 23,691 | 40.85 | 20,034 | 20,034.00 | 0.49 | 18 |
| 20 | 16-Jun | 250.00 | 250.00 | 245.00 | 246.20 | 246.88 | -1.66 | 505.65 | 18,229 | 31.43 | 0 | 0.00 | 0.00 | 17 |
| 21 | 13-Jun | 253.40 | 253.90 | 248.50 | 250.35 | 250.13 | -1.63 | 514.17 | 11,967 | 20.63 | 0 | 0.00 | 0.00 | 11 |
| 22 | 12-Jun | 250.65 | 256.95 | 248.05 | 254.50 | 252.79 | 0.97 | 522.70 | 18,232 | 31.43 | 0 | 0.00 | 0.00 | 17 |
| 23 | 11-Jun | 251.55 | 256.90 | 250.00 | 252.05 | 253.57 | -0.81 | 517.66 | 19,602 | 33.80 | 0 | 0.00 | 0.00 | 18 |
| 24 | 10-Jun | 256.75 | 259.70 | 250.20 | 254.10 | 254.48 | -1.03 | 521.87 | 19,064 | 32.87 | 0 | 0.00 | 0.00 | 18 |
| 25 | 09-Jun | 259.40 | 262.90 | 255.10 | 256.75 | 258.77 | -0.73 | 527.32 | 25,910 | 44.67 | 0 | 0.00 | 0.00 | 24 |
| 26 | 06-Jun | 254.75 | 260.00 | 251.00 | 258.65 | 255.46 | 1.53 | 531.22 | 15,793 | 27.23 | 0 | 0.00 | 0.00 | 15 |
| 27 | 05-Jun | 249.75 | 258.95 | 247.20 | 254.75 | 253.28 | 2.04 | 523.21 | 9,974 | 17.20 | 0 | 0.00 | 0.00 | 9 |
| 28 | 04-Jun | 253.35 | 255.00 | 246.05 | 249.65 | 250.51 | -1.46 | 512.73 | 24,087 | 41.53 | 0 | 0.00 | 0.00 | 22 |
| 29 | 03-Jun | 258.00 | 263.95 | 251.35 | 253.35 | 254.69 | -1.48 | 520.33 | 21,438 | 36.96 | 0 | 0.00 | 0.00 | 20 |
| 30 | 02-Jun | 259.75 | 264.00 | 247.15 | 257.15 | 253.06 | -0.21 | 528.14 | 33,915 | 58.47 | 0 | 0.00 | 0.00 | 31 |
| 31 | 30-May | 271.00 | 273.50 | 256.70 | 257.70 | 259.81 | -4.63 | 529.27 | 25,945 | 44.73 | 0 | 0.00 | 0.00 | 24 |
| 32 | 29-May | 278.00 | 279.95 | 268.05 | 270.20 | 272.89 | -1.49 | 554.94 | 13,449 | 23.19 | 0 | 0.00 | 0.00 | 12 |
| 33 | 28-May | 276.80 | 279.40 | 263.95 | 274.30 | 272.95 | 0.88 | 563.36 | 33,511 | 57.78 | 0 | 0.00 | 0.00 | 31 |
| 34 | 27-May | 263.85 | 272.65 | 257.30 | 271.90 | 268.43 | 4.70 | 558.43 | 55,292 | 95.33 | 0 | 0.00 | 0.00 | 51 |
| 35 | 26-May | 246.00 | 261.00 | 245.00 | 259.70 | 252.55 | 4.47 | 533.37 | 60,585 | 104.46 | 0 | 0.00 | 0.00 | 56 |
| 36 | 23-May | 235.00 | 251.75 | 228.05 | 248.60 | 232.48 | 3.56 | 510.58 | 154,821 | 266.93 | 0 | 0.00 | 0.00 | 143 |
| 37 | 22-May | 247.95 | 248.50 | 240.05 | 240.05 | 240.99 | -4.99 | 493.02 | 62,185 | 107.22 | 0 | 0.00 | 0.00 | 57 |
| 38 | 21-May | 259.95 | 260.75 | 252.65 | 252.65 | 255.67 | -5.00 | 518.90 | 65,425 | 112.80 | 0 | 0.00 | 0.00 | 60 |
| 39 | 20-May | 254.10 | 270.75 | 251.05 | 265.95 | 266.57 | 3.12 | 546.21 | 101,026 | 174.18 | 0 | 0.00 | 0.00 | 93 |
| 40 | 19-May | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -4.99 | 529.68 | 23,161 | 39.93 | 0 | 0.00 | 0.00 | 21 |
| 41 | 16-May | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | -4.99 | 557.51 | 10,459 | 18.03 | 0 | 0.00 | 0.00 | 10 |
| 42 | 15-May | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -4.99 | 586.77 | 11,191 | 19.29 | 0 | 0.00 | 0.00 | 10 |
| 43 | 14-May | 300.65 | 300.70 | 293.10 | 300.70 | 300.67 | 4.99 | 617.58 | 18,131 | 31.26 | 0 | 0.00 | 0.00 | 17 |
| 44 | 13-May | 284.80 | 286.40 | 280.00 | 286.40 | 285.73 | 4.99 | 588.21 | 14,112 | 24.33 | 0 | 0.00 | 0.00 | 13 |
| 45 | 12-May | 269.80 | 272.80 | 269.80 | 272.80 | 272.08 | 4.98 | 560.28 | 9,694 | 16.71 | 0 | 0.00 | 0.00 | 9 |
| 46 | 09-May | 265.85 | 265.85 | 254.25 | 259.85 | 258.28 | -2.88 | 533.68 | 23,054 | 39.75 | 0 | 0.00 | 0.00 | 21 |
| 47 | 08-May | 276.55 | 283.85 | 266.00 | 267.55 | 275.45 | -4.45 | 549.50 | 22,224 | 38.32 | 0 | 0.00 | 0.00 | 20 |
| 48 | 07-May | 276.15 | 285.00 | 270.10 | 280.00 | 276.08 | -1.27 | 575.00 | 40,976 | 70.65 | 0 | 0.00 | 0.00 | 38 |
| 49 | 06-May | 290.00 | 298.95 | 276.00 | 283.60 | 287.97 | -0.86 | 582.46 | 70,599 | 121.72 | 0 | 0.00 | 0.00 | 65 |
| 50 | 05-May | 278.90 | 286.05 | 278.90 | 286.05 | 284.00 | 4.99 | 587.49 | 14,161 | 24.42 | 0 | 0.00 | 0.00 | 13 |
| 51 | 02-May | 252.55 | 279.10 | 252.55 | 272.45 | 256.61 | 2.48 | 559.56 | 77,795 | 134.13 | 0 | 0.00 | 0.00 | 72 |
| 52 | 30-Apr | 265.85 | 272.00 | 265.85 | 265.85 | 266.10 | -4.99 | 546.01 | 24,127 | 41.60 | 0 | 0.00 | 0.00 | 22 |
| 53 | 29-Apr | 281.60 | 285.00 | 279.80 | 279.80 | 280.38 | -4.99 | 574.66 | 21,134 | 36.44 | 0 | 0.00 | 0.00 | 19 |
| 54 | 28-Apr | 301.00 | 314.75 | 294.50 | 294.50 | 298.76 | -5.00 | 604.85 | 63,457 | 109.41 | 0 | 0.00 | 0.00 | 58 |
| 55 | 25-Apr | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.99 | 636.00 | 5,076 | 8.75 | 0 | 0.00 | 0.00 | 5 |
| 56 | 24-Apr | 321.20 | 321.20 | 316.00 | 316.30 | 318.01 | 0.43 | 649.62 | 30,058 | 51.82 | 0 | 0.00 | 0.00 | 28 |
| 57 | 23-Apr | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | 1.99 | 646.85 | 3,271 | 5.64 | 0 | 0.00 | 0.00 | 3 |
| 58 | 22-Apr | 298.05 | 308.80 | 298.05 | 308.80 | 305.83 | 2.00 | 634.22 | 26,012 | 44.85 | 0 | 0.00 | 0.00 | 24 |
| 59 | 21-Apr | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | -1.99 | 621.79 | 42,107 | 72.60 | 0 | 0.00 | 0.00 | 39 |
| 60 | 17-Apr | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | -2.00 | 634.42 | 3,913 | 6.75 | 0 | 0.00 | 0.00 | 4 |
| 61 | 16-Apr | 318.90 | 318.90 | 315.20 | 315.20 | 316.43 | -1.99 | 647.36 | 14,903 | 25.69 | 0 | 0.00 | 0.00 | 14 |
| 62 | 15-Apr | 314.10 | 321.60 | 314.10 | 321.60 | 317.50 | 0.34 | 660.51 | 43,754 | 75.44 | 0 | 0.00 | 0.00 | 40 |
| 63 | 11-Apr | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -2.00 | 658.25 | 4,599 | 7.93 | 0 | 0.00 | 0.00 | 4 |
| 64 | 09-Apr | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | -1.99 | 671.70 | 879 | 1.52 | 0 | 0.00 | 0.00 | 1 |
| 65 | 08-Apr | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | -2.00 | 685.36 | 2,381 | 4.11 | 0 | 0.00 | 0.00 | 2 |
| 66 | 07-Apr | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -2.00 | 699.32 | 579 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 67 | 04-Apr | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | -1.99 | 713.60 | 1,683 | 2.90 | 0 | 0.00 | 0.00 | 2 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST