| 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: 34.65 / 1.73 / 12.79 / 50.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.0 / 333.4 | Month: 371.0 / 303.05 | Week: 327.9 / 310.0 | Day: 370.65 / 341.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 348.05 | 370.65 | 341.55 | 370.65 | 359.51 | 5.00 | 761.25 | 31,032 | 15.43 | 16,929 | 16,929.00 | 0.61 | 16 |
| 2 | 11-Nov | 360.05 | 368.35 | 351.60 | 353.00 | 357.04 | -4.28 | 724.00 | 24,508 | 12.19 | 16,665 | 16,665.00 | 0.60 | 15 |
| 3 | 10-Nov | 385.85 | 388.10 | 353.30 | 368.80 | 372.85 | -0.23 | 757.45 | 48,306 | 24.02 | 31,051 | 31,051.00 | 1.16 | 28 |
| 4 | 07-Nov | 360.00 | 369.65 | 343.00 | 369.65 | 358.48 | 5.00 | 759.19 | 57,435 | 28.56 | 39,813 | 39,813.00 | 1.43 | 36 |
| 5 | 06-Nov | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 5.00 | 723.04 | 13,654 | 6.79 | 13,654 | 13,654.00 | 0.48 | 12 |
| 6 | 04-Nov | 321.25 | 337.30 | 317.95 | 335.30 | 331.88 | 4.37 | 688.64 | 43,831 | 21.80 | 28,266 | 28,266.00 | 0.94 | 26 |
| 7 | 03-Nov | 317.25 | 329.45 | 316.05 | 321.25 | 321.20 | 1.63 | 659.79 | 24,169 | 12.02 | 17,207 | 17,207.00 | 0.55 | 16 |
| 8 | 31-Oct | 324.80 | 324.80 | 314.95 | 316.10 | 315.85 | 0.17 | 649.21 | 9,023 | 4.49 | 6,756 | 6,756.00 | 0.21 | 6 |
| 9 | 30-Oct | 310.00 | 317.00 | 310.00 | 315.55 | 315.11 | -0.03 | 648.08 | 11,160 | 5.55 | 7,920 | 7,920.00 | 0.25 | 7 |
| 10 | 29-Oct | 317.15 | 319.20 | 315.00 | 315.65 | 316.18 | 0.11 | 648.29 | 13,677 | 6.80 | 10,367 | 10,367.00 | 0.33 | 9 |
| 11 | 28-Oct | 321.15 | 321.60 | 314.95 | 315.30 | 317.59 | -0.83 | 647.57 | 16,471 | 8.19 | 11,812 | 11,812.00 | 0.38 | 11 |
| 12 | 27-Oct | 327.90 | 327.90 | 315.10 | 317.95 | 317.68 | 0.57 | 653.01 | 5,310 | 2.64 | 4,081 | 4,081.00 | 0.13 | 4 |
| 13 | 24-Oct | 315.55 | 320.80 | 310.05 | 316.15 | 314.86 | 0.19 | 649.31 | 29,719 | 14.78 | 22,565 | 22,565.00 | 0.71 | 20 |
| 14 | 23-Oct | 330.00 | 330.00 | 314.30 | 315.55 | 317.62 | -1.59 | 648.08 | 7,547 | 3.75 | 5,093 | 5,093.00 | 0.16 | 5 |
| 15 | 21-Oct | 311.65 | 326.00 | 311.65 | 320.65 | 317.84 | 1.15 | 658.55 | 12,991 | 6.46 | 9,125 | 9,125.00 | 0.29 | 8 |
| 16 | 20-Oct | 312.00 | 319.75 | 310.10 | 317.00 | 315.56 | 1.70 | 651.00 | 7,762 | 3.86 | 6,240 | 6,240.00 | 0.20 | 6 |
| 17 | 17-Oct | 309.00 | 316.00 | 309.00 | 311.70 | 312.02 | -0.10 | 640.17 | 3,291 | 1.64 | 2,515 | 2,515.00 | 0.08 | 2 |
| 18 | 16-Oct | 314.60 | 314.60 | 310.90 | 312.00 | 311.95 | 0.53 | 640.00 | 3,746 | 1.86 | 2,530 | 2,530.00 | 0.08 | 2 |
| 19 | 15-Oct | 310.65 | 314.95 | 306.05 | 310.35 | 310.08 | -0.23 | 637.40 | 19,831 | 9.86 | 15,514 | 15,514.00 | 0.48 | 14 |
| 20 | 14-Oct | 315.90 | 315.90 | 309.10 | 311.05 | 310.75 | 0.21 | 638.84 | 14,892 | 7.41 | 11,943 | 11,943.00 | 0.37 | 11 |
| 21 | 13-Oct | 309.15 | 317.05 | 306.95 | 310.40 | 310.55 | -1.05 | 637.50 | 8,667 | 4.31 | 5,779 | 5,779.00 | 0.18 | 5 |
| 22 | 10-Oct | 316.00 | 321.45 | 311.50 | 313.70 | 314.44 | -1.13 | 644.28 | 3,998 | 1.99 | 0 | 0.00 | 0.00 | 4 |
| 23 | 09-Oct | 326.95 | 326.95 | 316.00 | 317.30 | 320.60 | -1.61 | 651.67 | 8,731 | 4.34 | 0 | 0.00 | 0.00 | 8 |
| 24 | 08-Oct | 323.50 | 326.00 | 321.00 | 322.50 | 322.64 | -0.78 | 662.35 | 12,249 | 6.09 | 0 | 0.00 | 0.00 | 11 |
| 25 | 07-Oct | 315.25 | 325.40 | 315.25 | 325.05 | 323.16 | 0.42 | 667.59 | 7,367 | 3.66 | 0 | 0.00 | 0.00 | 7 |
| 26 | 06-Oct | 326.00 | 326.00 | 312.65 | 323.70 | 321.65 | 0.25 | 664.82 | 19,841 | 9.87 | 0 | 0.00 | 0.00 | 18 |
| 27 | 03-Oct | 320.00 | 327.50 | 311.00 | 322.90 | 319.67 | 0.08 | 663.18 | 14,321 | 7.12 | 0 | 0.00 | 0.00 | 13 |
| 28 | 01-Oct | 309.05 | 322.90 | 306.00 | 322.65 | 318.45 | 4.91 | 662.66 | 23,565 | 11.72 | 0 | 0.00 | 0.00 | 21 |
| 29 | 30-Sep | 312.00 | 318.90 | 305.50 | 307.55 | 310.07 | -2.72 | 631.65 | 32,262 | 16.04 | 0 | 0.00 | 0.00 | 29 |
| 30 | 29-Sep | 316.55 | 324.95 | 314.50 | 316.15 | 317.24 | -2.72 | 649.31 | 9,076 | 4.51 | 0 | 0.00 | 0.00 | 8 |
| 31 | 26-Sep | 326.85 | 340.00 | 320.50 | 325.00 | 326.53 | -0.08 | 667.00 | 30,182 | 15.01 | 0 | 0.00 | 0.00 | 27 |
| 32 | 25-Sep | 326.50 | 332.00 | 316.50 | 325.25 | 325.01 | 0.00 | 668.00 | 99,838 | 49.65 | 0 | 0.00 | 0.00 | 90 |
| 33 | 24-Sep | 325.50 | 334.00 | 325.00 | 325.25 | 326.09 | -0.29 | 668.00 | 3,174 | 1.58 | 0 | 0.00 | 0.00 | 3 |
| 34 | 23-Sep | 325.05 | 327.85 | 317.50 | 326.20 | 324.83 | 0.35 | 669.95 | 17,078 | 8.49 | 0 | 0.00 | 0.00 | 15 |
| 35 | 22-Sep | 324.00 | 329.00 | 315.50 | 325.05 | 323.11 | -0.25 | 667.59 | 16,356 | 8.13 | 0 | 0.00 | 0.00 | 15 |
| 36 | 19-Sep | 320.00 | 334.85 | 320.00 | 325.85 | 325.58 | -0.37 | 669.23 | 127,635 | 63.47 | 0 | 0.00 | 0.00 | 116 |
| 37 | 18-Sep | 327.35 | 336.75 | 320.10 | 327.05 | 326.03 | 1.40 | 671.70 | 107,498 | 53.45 | 0 | 0.00 | 0.00 | 97 |
| 38 | 17-Sep | 315.00 | 327.30 | 308.10 | 322.55 | 319.44 | 1.78 | 662.46 | 8,856 | 4.40 | 0 | 0.00 | 0.00 | 8 |
| 39 | 16-Sep | 309.85 | 318.90 | 303.70 | 316.90 | 309.21 | 2.81 | 650.85 | 20,311 | 10.10 | 0 | 0.00 | 0.00 | 18 |
| 40 | 15-Sep | 303.05 | 314.35 | 303.05 | 308.25 | 307.38 | -1.42 | 633.09 | 53,563 | 26.64 | 0 | 0.00 | 0.00 | 49 |
| 41 | 12-Sep | 319.40 | 319.40 | 312.00 | 312.70 | 314.70 | -2.14 | 642.23 | 8,663 | 4.31 | 0 | 0.00 | 0.00 | 8 |
| 42 | 11-Sep | 322.00 | 328.40 | 315.00 | 319.55 | 318.88 | -0.90 | 656.30 | 16,957 | 8.43 | 0 | 0.00 | 0.00 | 15 |
| 43 | 10-Sep | 342.00 | 342.00 | 319.30 | 322.45 | 325.77 | -3.98 | 662.25 | 25,668 | 12.76 | 0 | 0.00 | 0.00 | 23 |
| 44 | 09-Sep | 344.80 | 354.00 | 329.60 | 335.80 | 335.84 | -2.61 | 689.67 | 15,021 | 7.47 | 0 | 0.00 | 0.00 | 14 |
| 45 | 08-Sep | 337.55 | 348.00 | 333.30 | 344.80 | 341.09 | 2.15 | 708.15 | 4,103 | 2.04 | 0 | 0.00 | 0.00 | 4 |
| 46 | 05-Sep | 339.75 | 356.00 | 331.00 | 337.55 | 347.89 | -0.65 | 693.26 | 2,010 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 47 | 04-Sep | 348.00 | 353.95 | 333.10 | 339.75 | 344.38 | -1.12 | 697.78 | 7,297 | 3.63 | 0 | 0.00 | 0.00 | 7 |
| 48 | 03-Sep | 356.00 | 360.00 | 341.00 | 343.60 | 350.47 | -1.67 | 705.69 | 8,913 | 4.43 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 364.15 | 364.15 | 347.60 | 349.45 | 349.81 | -2.28 | 717.70 | 9,359 | 4.65 | 0 | 0.00 | 0.00 | 8 |
| 50 | 01-Sep | 359.20 | 371.00 | 347.10 | 357.60 | 357.49 | -0.45 | 734.44 | 10,592 | 5.27 | 0 | 0.00 | 0.00 | 10 |
| 51 | 29-Aug | 368.15 | 368.15 | 350.00 | 359.20 | 361.41 | -0.11 | 737.73 | 3,457 | 1.72 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 372.60 | 374.40 | 350.55 | 359.60 | 368.17 | 0.84 | 738.55 | 12,401 | 6.17 | 0 | 0.00 | 0.00 | 11 |
| 53 | 26-Aug | 341.70 | 358.00 | 340.00 | 356.60 | 349.43 | 3.59 | 732.39 | 22,895 | 11.38 | 0 | 0.00 | 0.00 | 21 |
| 54 | 25-Aug | 327.90 | 344.25 | 320.15 | 344.25 | 331.92 | 4.99 | 707.02 | 35,362 | 17.58 | 0 | 0.00 | 0.00 | 32 |
| 55 | 22-Aug | 327.55 | 332.55 | 314.15 | 327.90 | 324.55 | 0.11 | 673.44 | 13,704 | 6.81 | 0 | 0.00 | 0.00 | 12 |
| 56 | 21-Aug | 343.95 | 343.95 | 320.00 | 327.55 | 324.81 | -1.87 | 672.73 | 23,244 | 11.56 | 0 | 0.00 | 0.00 | 21 |
| 57 | 20-Aug | 327.00 | 341.90 | 317.10 | 333.80 | 331.66 | 2.50 | 685.56 | 20,204 | 10.05 | 0 | 0.00 | 0.00 | 18 |
| 58 | 19-Aug | 301.00 | 325.65 | 296.55 | 325.65 | 322.53 | 5.00 | 668.82 | 46,431 | 23.09 | 0 | 0.00 | 0.00 | 42 |
| 59 | 18-Aug | 317.00 | 326.00 | 310.05 | 310.15 | 310.69 | -4.96 | 636.99 | 85,998 | 42.76 | 0 | 0.00 | 0.00 | 78 |
| 60 | 14-Aug | 326.40 | 326.40 | 326.35 | 326.35 | 326.35 | -4.99 | 670.26 | 67,132 | 33.38 | 0 | 0.00 | 0.00 | 61 |
| 61 | 13-Aug | 357.60 | 363.25 | 339.75 | 343.50 | 349.83 | -3.94 | 705.48 | 48,682 | 24.21 | 0 | 0.00 | 0.00 | 44 |
| 62 | 12-Aug | 350.00 | 360.75 | 350.00 | 357.60 | 353.34 | -0.87 | 734.44 | 13,289 | 6.61 | 0 | 0.00 | 0.00 | 12 |
| 63 | 11-Aug | 357.40 | 365.00 | 350.00 | 360.75 | 354.71 | 0.94 | 740.91 | 21,986 | 10.93 | 0 | 0.00 | 0.00 | 20 |
| 64 | 08-Aug | 356.60 | 369.80 | 350.00 | 357.40 | 355.60 | -0.21 | 734.03 | 21,137 | 10.51 | 0 | 0.00 | 0.00 | 19 |
| 65 | 07-Aug | 358.00 | 369.95 | 353.00 | 358.15 | 361.46 | -2.44 | 735.57 | 31,972 | 15.90 | 0 | 0.00 | 0.00 | 29 |
| 66 | 06-Aug | 373.00 | 375.00 | 355.20 | 367.10 | 363.81 | -1.09 | 753.95 | 12,646 | 6.29 | 0 | 0.00 | 0.00 | 12 |
| 67 | 05-Aug | 365.00 | 373.95 | 362.00 | 371.15 | 369.83 | 0.31 | 762.27 | 31,678 | 15.75 | 0 | 0.00 | 0.00 | 29 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH