| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 228.05 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 20,538,117 | Low52 Date: 23-May-2025 | SHP: 34.68 / 0.5 / 11.08 / 53.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.0 / 333.4 | Month: 426.95 / 301.6 | Week: 365.0 / 326.35 | Day: 374.4 / 350.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 372.60 | 374.40 | 350.55 | 359.60 | 368.17 | 0.84 | 738.55 | 12,401 | 2.01 | 0 | 0.00 | 0.00 | 11 |
| 2 | 26-Aug | 341.70 | 358.00 | 340.00 | 356.60 | 349.43 | 3.59 | 732.39 | 22,895 | 3.72 | 0 | 0.00 | 0.00 | 21 |
| 3 | 25-Aug | 327.90 | 344.25 | 320.15 | 344.25 | 331.92 | 4.99 | 707.02 | 35,362 | 5.74 | 0 | 0.00 | 0.00 | 32 |
| 4 | 22-Aug | 327.55 | 332.55 | 314.15 | 327.90 | 324.55 | 0.11 | 673.44 | 13,704 | 2.23 | 0 | 0.00 | 0.00 | 12 |
| 5 | 21-Aug | 343.95 | 343.95 | 320.00 | 327.55 | 324.81 | -1.87 | 672.73 | 23,244 | 3.77 | 0 | 0.00 | 0.00 | 21 |
| 6 | 20-Aug | 327.00 | 341.90 | 317.10 | 333.80 | 331.66 | 2.50 | 685.56 | 20,204 | 3.28 | 0 | 0.00 | 0.00 | 18 |
| 7 | 19-Aug | 301.00 | 325.65 | 296.55 | 325.65 | 322.53 | 5.00 | 668.82 | 46,431 | 7.54 | 0 | 0.00 | 0.00 | 42 |
| 8 | 18-Aug | 317.00 | 326.00 | 310.05 | 310.15 | 310.69 | -4.96 | 636.99 | 85,998 | 13.96 | 0 | 0.00 | 0.00 | 78 |
| 9 | 14-Aug | 326.40 | 326.40 | 326.35 | 326.35 | 326.35 | -4.99 | 670.26 | 67,132 | 10.90 | 0 | 0.00 | 0.00 | 61 |
| 10 | 13-Aug | 357.60 | 363.25 | 339.75 | 343.50 | 349.83 | -3.94 | 705.48 | 48,682 | 7.90 | 0 | 0.00 | 0.00 | 44 |
| 11 | 12-Aug | 350.00 | 360.75 | 350.00 | 357.60 | 353.34 | -0.87 | 734.44 | 13,289 | 2.16 | 0 | 0.00 | 0.00 | 12 |
| 12 | 11-Aug | 357.40 | 365.00 | 350.00 | 360.75 | 354.71 | 0.94 | 740.91 | 21,986 | 3.57 | 0 | 0.00 | 0.00 | 20 |
| 13 | 08-Aug | 356.60 | 369.80 | 350.00 | 357.40 | 355.60 | -0.21 | 734.03 | 21,137 | 3.43 | 0 | 0.00 | 0.00 | 19 |
| 14 | 07-Aug | 358.00 | 369.95 | 353.00 | 358.15 | 361.46 | -2.44 | 735.57 | 31,972 | 5.19 | 0 | 0.00 | 0.00 | 29 |
| 15 | 06-Aug | 373.00 | 375.00 | 355.20 | 367.10 | 363.81 | -1.09 | 753.95 | 12,646 | 2.05 | 0 | 0.00 | 0.00 | 12 |
| 16 | 05-Aug | 365.00 | 373.95 | 362.00 | 371.15 | 369.83 | 0.31 | 762.27 | 31,678 | 5.14 | 0 | 0.00 | 0.00 | 29 |
| 17 | 04-Aug | 375.00 | 375.00 | 363.50 | 370.00 | 370.18 | -0.54 | 759.00 | 11,003 | 1.79 | 0 | 0.00 | 0.00 | 10 |
| 18 | 01-Aug | 366.00 | 377.45 | 363.50 | 372.00 | 369.25 | 0.79 | 764.00 | 6,158 | 1.00 | 0 | 0.00 | 0.00 | 6 |
| 19 | 31-Jul | 366.00 | 378.90 | 366.00 | 369.10 | 369.38 | -0.97 | 758.06 | 15,591 | 2.53 | 0 | 0.00 | 0.00 | 14 |
| 20 | 30-Jul | 386.90 | 387.00 | 368.00 | 372.70 | 377.23 | -1.26 | 765.46 | 13,730 | 2.23 | 0 | 0.00 | 0.00 | 13 |
| 21 | 29-Jul | 383.95 | 384.00 | 365.00 | 377.45 | 375.17 | 0.47 | 775.21 | 10,735 | 1.74 | 0 | 0.00 | 0.00 | 10 |
| 22 | 28-Jul | 365.00 | 385.00 | 365.00 | 375.70 | 372.18 | 0.35 | 771.62 | 17,841 | 2.90 | 0 | 0.00 | 0.00 | 16 |
| 23 | 25-Jul | 372.50 | 385.00 | 370.00 | 374.40 | 374.28 | -2.00 | 768.95 | 10,398 | 1.69 | 0 | 0.00 | 0.00 | 10 |
| 24 | 24-Jul | 382.00 | 390.00 | 375.00 | 382.05 | 380.88 | -2.82 | 784.66 | 10,865 | 1.76 | 0 | 0.00 | 0.00 | 10 |
| 25 | 23-Jul | 392.00 | 395.00 | 373.25 | 393.15 | 386.07 | 1.73 | 807.46 | 44,826 | 7.28 | 0 | 0.00 | 0.00 | 41 |
| 26 | 22-Jul | 392.00 | 392.00 | 380.00 | 386.45 | 389.63 | 3.51 | 793.70 | 20,604 | 3.35 | 0 | 0.00 | 0.00 | 19 |
| 27 | 21-Jul | 370.00 | 384.00 | 362.00 | 373.35 | 368.69 | -0.92 | 766.79 | 22,705 | 3.69 | 0 | 0.00 | 0.00 | 21 |
| 28 | 18-Jul | 396.00 | 396.00 | 375.00 | 376.80 | 381.22 | -3.82 | 773.88 | 30,883 | 5.01 | 0 | 0.00 | 0.00 | 28 |
| 29 | 17-Jul | 392.00 | 398.85 | 383.60 | 391.75 | 388.83 | 0.15 | 804.58 | 18,679 | 3.03 | 0 | 0.00 | 0.00 | 17 |
| 30 | 16-Jul | 398.00 | 403.00 | 384.00 | 391.15 | 392.16 | -0.46 | 803.35 | 17,029 | 2.76 | 0 | 0.00 | 0.00 | 16 |
| 31 | 15-Jul | 422.30 | 422.30 | 388.00 | 392.95 | 400.71 | -2.30 | 807.05 | 28,101 | 4.56 | 0 | 0.00 | 0.00 | 26 |
| 32 | 14-Jul | 426.95 | 426.95 | 400.00 | 402.20 | 409.00 | -2.58 | 826.04 | 40,204 | 6.53 | 0 | 0.00 | 0.00 | 37 |
| 33 | 11-Jul | 389.35 | 412.95 | 385.00 | 412.85 | 408.56 | 4.96 | 847.92 | 72,181 | 11.72 | 0 | 0.00 | 0.00 | 67 |
| 34 | 10-Jul | 380.00 | 393.35 | 375.00 | 393.35 | 391.74 | 4.99 | 807.87 | 135,320 | 21.97 | 84,316 | 84,316.00 | 3.30 | 78 |
| 35 | 09-Jul | 360.00 | 382.00 | 356.65 | 374.65 | 371.07 | 1.01 | 769.46 | 42,961 | 6.98 | 22,003 | 22,003.00 | 0.82 | 20 |
| 36 | 08-Jul | 405.00 | 407.65 | 368.85 | 370.90 | 394.85 | -4.47 | 761.76 | 290,405 | 47.15 | 105,206 | 105,206.00 | 4.15 | 97 |
| 37 | 07-Jul | 388.25 | 388.25 | 355.15 | 388.25 | 378.90 | 4.99 | 797.39 | 237,185 | 38.51 | 109,722 | 109,722.00 | 4.16 | 101 |
| 38 | 04-Jul | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 5.00 | 759.50 | 96,777 | 15.71 | 40,804 | 40,804.00 | 1.51 | 38 |
| 39 | 03-Jul | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 4.99 | 723.35 | 12,345 | 2.00 | 12,345 | 12,345.00 | 0.43 | 11 |
| 40 | 02-Jul | 329.70 | 335.45 | 328.05 | 335.45 | 334.28 | 4.99 | 688.95 | 80,011 | 12.99 | 43,240 | 43,240.00 | 1.45 | 40 |
| 41 | 01-Jul | 319.50 | 319.50 | 301.60 | 319.50 | 317.21 | 5.00 | 656.19 | 127,144 | 20.64 | 82,179 | 82,179.00 | 2.61 | 76 |
| 42 | 30-Jun | 300.00 | 304.30 | 294.15 | 304.30 | 301.98 | 4.99 | 624.97 | 27,929 | 4.53 | 19,749 | 19,749.00 | 0.60 | 18 |
| 43 | 27-Jun | 280.00 | 289.85 | 276.40 | 289.85 | 285.95 | 5.00 | 595.30 | 31,426 | 5.10 | 20,041 | 20,041.00 | 0.57 | 18 |
| 44 | 26-Jun | 269.90 | 276.05 | 260.00 | 276.05 | 270.21 | 4.98 | 566.95 | 66,622 | 10.82 | 39,478 | 39,478.00 | 1.07 | 36 |
| 45 | 25-Jun | 259.95 | 267.50 | 257.00 | 262.95 | 262.48 | 2.32 | 540.05 | 42,202 | 6.85 | 28,365 | 28,365.00 | 0.74 | 26 |
| 46 | 24-Jun | 244.00 | 257.00 | 244.00 | 257.00 | 254.03 | 4.98 | 527.00 | 27,015 | 4.39 | 16,913 | 16,913.00 | 0.43 | 16 |
| 47 | 23-Jun | 249.95 | 249.95 | 242.95 | 244.80 | 244.98 | -0.81 | 502.77 | 10,984 | 1.78 | 6,743 | 6,743.00 | 0.17 | 6 |
| 48 | 20-Jun | 244.05 | 249.35 | 243.00 | 246.80 | 245.56 | 2.13 | 506.88 | 22,389 | 3.64 | 13,048 | 13,048.00 | 0.32 | 12 |
| 49 | 19-Jun | 246.25 | 247.25 | 240.00 | 241.65 | 242.27 | -1.27 | 496.30 | 34,442 | 5.59 | 21,495 | 21,495.00 | 0.52 | 20 |
| 50 | 18-Jun | 243.45 | 249.25 | 233.40 | 244.75 | 243.42 | 0.55 | 502.67 | 38,519 | 6.25 | 27,374 | 27,374.00 | 0.67 | 25 |
| 51 | 17-Jun | 249.10 | 249.10 | 235.55 | 243.40 | 244.77 | -1.14 | 499.90 | 23,691 | 3.85 | 20,034 | 20,034.00 | 0.49 | 18 |
| 52 | 16-Jun | 250.00 | 250.00 | 245.00 | 246.20 | 246.88 | -1.66 | 505.65 | 18,229 | 2.96 | 0 | 0.00 | 0.00 | 17 |
| 53 | 13-Jun | 253.40 | 253.90 | 248.50 | 250.35 | 250.13 | -1.63 | 514.17 | 11,967 | 1.94 | 0 | 0.00 | 0.00 | 11 |
| 54 | 12-Jun | 250.65 | 256.95 | 248.05 | 254.50 | 252.79 | 0.97 | 522.70 | 18,232 | 2.96 | 0 | 0.00 | 0.00 | 17 |
| 55 | 11-Jun | 251.55 | 256.90 | 250.00 | 252.05 | 253.57 | -0.81 | 517.66 | 19,602 | 3.18 | 0 | 0.00 | 0.00 | 18 |
| 56 | 10-Jun | 256.75 | 259.70 | 250.20 | 254.10 | 254.48 | -1.03 | 521.87 | 19,064 | 3.10 | 0 | 0.00 | 0.00 | 18 |
| 57 | 09-Jun | 259.40 | 262.90 | 255.10 | 256.75 | 258.77 | -0.73 | 527.32 | 25,910 | 4.21 | 0 | 0.00 | 0.00 | 24 |
| 58 | 06-Jun | 254.75 | 260.00 | 251.00 | 258.65 | 255.46 | 1.53 | 531.22 | 15,793 | 2.56 | 0 | 0.00 | 0.00 | 15 |
| 59 | 05-Jun | 249.75 | 258.95 | 247.20 | 254.75 | 253.28 | 2.04 | 523.21 | 9,974 | 1.62 | 0 | 0.00 | 0.00 | 9 |
| 60 | 04-Jun | 253.35 | 255.00 | 246.05 | 249.65 | 250.51 | -1.46 | 512.73 | 24,087 | 3.91 | 0 | 0.00 | 0.00 | 22 |
| 61 | 03-Jun | 258.00 | 263.95 | 251.35 | 253.35 | 254.69 | -1.48 | 520.33 | 21,438 | 3.48 | 0 | 0.00 | 0.00 | 20 |
| 62 | 02-Jun | 259.75 | 264.00 | 247.15 | 257.15 | 253.06 | -0.21 | 528.14 | 33,915 | 5.51 | 0 | 0.00 | 0.00 | 31 |
| 63 | 30-May | 271.00 | 273.50 | 256.70 | 257.70 | 259.81 | -4.63 | 529.27 | 25,945 | 4.21 | 0 | 0.00 | 0.00 | 24 |
| 64 | 29-May | 278.00 | 279.95 | 268.05 | 270.20 | 272.89 | -1.49 | 554.94 | 13,449 | 2.18 | 0 | 0.00 | 0.00 | 12 |
| 65 | 28-May | 276.80 | 279.40 | 263.95 | 274.30 | 272.95 | 0.88 | 563.36 | 33,511 | 5.44 | 0 | 0.00 | 0.00 | 31 |
| 66 | 27-May | 263.85 | 272.65 | 257.30 | 271.90 | 268.43 | 4.70 | 558.43 | 55,292 | 8.98 | 0 | 0.00 | 0.00 | 51 |
| 67 | 26-May | 246.00 | 261.00 | 245.00 | 259.70 | 252.55 | 4.47 | 533.37 | 60,585 | 9.84 | 0 | 0.00 | 0.00 | 56 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH