| Macro-sector: Information Technology | Band: 5 | High52 Price: 649.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 359.65; Drift%: 14.34 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 229.7 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 14,872,093 | Low52 Date: 04-Mar-2025 | SHP: 35.0 / 4.26 / 0.0 / 60.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 578.0 / 229.7 | Month: 334.85 / 263.5 | Week: 414.2 / 353.0 | Day: 435.0 / 405.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 410.10 | 435.00 | 405.00 | 419.85 | 423.07 | 1.32 | 624.40 | 70,535 | 34.70 | 30,190 | 30,190.00 | 1.28 | 33 |
| 2 | 10-Jul | 423.85 | 428.90 | 412.15 | 414.40 | 418.62 | -2.23 | 616.30 | 34,540 | 16.99 | 19,694 | 19,694.00 | 0.82 | 22 |
| 3 | 09-Jul | 419.00 | 433.20 | 414.10 | 423.85 | 428.58 | 2.73 | 630.35 | 125,214 | 61.59 | 61,753 | 61,753.00 | 2.65 | 68 |
| 4 | 08-Jul | 430.30 | 436.00 | 410.00 | 412.60 | 421.51 | -1.81 | 613.62 | 54,950 | 27.03 | 34,603 | 34,603.00 | 1.46 | 38 |
| 5 | 07-Jul | 410.00 | 420.20 | 400.00 | 420.20 | 418.56 | 5.00 | 624.93 | 31,553 | 15.52 | 28,091 | 28,091.00 | 1.18 | 31 |
| 6 | 04-Jul | 407.90 | 410.00 | 385.50 | 400.20 | 401.05 | 0.13 | 595.18 | 33,024 | 16.24 | 0 | 0.00 | 0.00 | 37 |
| 7 | 03-Jul | 404.50 | 414.20 | 396.00 | 399.70 | 407.53 | 1.32 | 594.44 | 42,300 | 20.81 | 0 | 0.00 | 0.00 | 47 |
| 8 | 02-Jul | 383.00 | 394.50 | 383.00 | 394.50 | 392.99 | 4.99 | 586.70 | 37,004 | 18.20 | 0 | 0.00 | 0.00 | 41 |
| 9 | 01-Jul | 359.65 | 375.75 | 359.65 | 375.75 | 371.83 | 4.99 | 558.82 | 26,354 | 12.96 | 0 | 0.00 | 0.00 | 29 |
| 10 | 30-Jun | 358.20 | 368.20 | 353.00 | 357.90 | 360.40 | -0.08 | 532.27 | 67,417 | 33.16 | 0 | 0.00 | 0.00 | 75 |
| 11 | 27-Jun | 358.00 | 369.00 | 352.50 | 358.20 | 359.90 | -1.16 | 532.72 | 23,348 | 11.48 | 0 | 0.00 | 0.00 | 26 |
| 12 | 26-Jun | 360.10 | 364.75 | 350.00 | 362.40 | 356.84 | 0.64 | 538.96 | 36,544 | 17.98 | 0 | 0.00 | 0.00 | 40 |
| 13 | 25-Jun | 360.00 | 376.70 | 358.50 | 360.10 | 363.26 | -4.52 | 535.54 | 50,355 | 24.77 | 0 | 0.00 | 0.00 | 56 |
| 14 | 24-Jun | 380.00 | 383.15 | 364.95 | 377.15 | 377.79 | 3.34 | 560.90 | 72,587 | 35.70 | 0 | 0.00 | 0.00 | 80 |
| 15 | 23-Jun | 361.45 | 364.95 | 348.05 | 364.95 | 361.47 | 4.99 | 542.76 | 19,386 | 9.54 | 0 | 0.00 | 0.00 | 21 |
| 16 | 20-Jun | 346.00 | 347.60 | 346.00 | 347.60 | 347.30 | 2.00 | 516.95 | 14,642 | 7.20 | 0 | 0.00 | 0.00 | 16 |
| 17 | 19-Jun | 335.00 | 340.80 | 335.00 | 340.80 | 340.21 | 1.99 | 506.84 | 29,666 | 14.59 | 0 | 0.00 | 0.00 | 33 |
| 18 | 18-Jun | 334.00 | 334.15 | 334.00 | 334.15 | 334.12 | 0.00 | 496.95 | 8,608 | 4.23 | 0 | 0.00 | 0.00 | 10 |
| 19 | 17-Jun | 332.05 | 334.15 | 332.05 | 334.15 | 333.24 | 0.75 | 496.95 | 12,285 | 6.04 | 0 | 0.00 | 0.00 | 14 |
| 20 | 16-Jun | 326.35 | 331.65 | 326.35 | 331.65 | 328.93 | -0.41 | 493.23 | 17,874 | 8.79 | 0 | 0.00 | 0.00 | 20 |
| 21 | 13-Jun | 334.95 | 334.95 | 332.80 | 333.00 | 333.86 | 0.92 | 495.00 | 27,085 | 13.32 | 0 | 0.00 | 0.00 | 30 |
| 22 | 12-Jun | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 1.99 | 490.70 | 10,903 | 5.36 | 0 | 0.00 | 0.00 | 12 |
| 23 | 11-Jun | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 1.99 | 481.11 | 4,170 | 2.05 | 0 | 0.00 | 0.00 | 5 |
| 24 | 10-Jun | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 1.99 | 471.74 | 13,228 | 6.51 | 0 | 0.00 | 0.00 | 15 |
| 25 | 09-Jun | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.98 | 462.00 | 17,885 | 8.80 | 0 | 0.00 | 0.00 | 20 |
| 26 | 06-Jun | 299.00 | 304.95 | 299.00 | 304.95 | 302.82 | 1.99 | 453.52 | 20,426 | 10.05 | 0 | 0.00 | 0.00 | 23 |
| 27 | 05-Jun | 300.00 | 300.00 | 295.00 | 299.00 | 297.86 | -0.33 | 444.00 | 8,786 | 4.32 | 0 | 0.00 | 0.00 | 10 |
| 28 | 04-Jun | 299.00 | 300.00 | 297.00 | 300.00 | 298.64 | -0.94 | 446.00 | 10,097 | 4.97 | 0 | 0.00 | 0.00 | 11 |
| 29 | 03-Jun | 307.00 | 307.00 | 302.85 | 302.85 | 303.34 | -1.99 | 450.40 | 9,762 | 4.80 | 0 | 0.00 | 0.00 | 11 |
| 30 | 02-Jun | 310.00 | 311.00 | 309.00 | 309.00 | 310.03 | -0.34 | 459.00 | 14,165 | 6.97 | 0 | 0.00 | 0.00 | 16 |
| 31 | 30-May | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 1.99 | 461.11 | 4,160 | 2.05 | 0 | 0.00 | 0.00 | 5 |
| 32 | 29-May | 303.00 | 304.00 | 302.00 | 304.00 | 302.45 | 0.66 | 452.00 | 7,509 | 3.69 | 0 | 0.00 | 0.00 | 9 |
| 33 | 28-May | 306.00 | 310.00 | 302.00 | 302.00 | 305.21 | -0.98 | 449.00 | 9,341 | 4.59 | 0 | 0.00 | 0.00 | 11 |
| 34 | 27-May | 302.25 | 305.00 | 302.15 | 305.00 | 303.51 | 0.89 | 453.00 | 8,799 | 4.33 | 0 | 0.00 | 0.00 | 10 |
| 35 | 26-May | 297.00 | 302.30 | 297.00 | 302.30 | 300.40 | 1.99 | 449.58 | 4,598 | 2.26 | 0 | 0.00 | 0.00 | 5 |
| 36 | 23-May | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -2.00 | 440.81 | 7,321 | 3.60 | 0 | 0.00 | 0.00 | 9 |
| 37 | 22-May | 302.55 | 302.55 | 302.45 | 302.45 | 302.45 | -1.99 | 449.81 | 4,440 | 2.18 | 0 | 0.00 | 0.00 | 5 |
| 38 | 21-May | 312.05 | 312.05 | 308.55 | 308.60 | 308.86 | -1.99 | 458.95 | 3,240 | 1.59 | 0 | 0.00 | 0.00 | 4 |
| 39 | 20-May | 314.90 | 314.90 | 314.85 | 314.85 | 314.86 | -1.99 | 468.25 | 6,100 | 3.00 | 0 | 0.00 | 0.00 | 7 |
| 40 | 19-May | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | -2.00 | 477.77 | 4,903 | 2.41 | 0 | 0.00 | 0.00 | 6 |
| 41 | 16-May | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | -1.99 | 487.51 | 6,997 | 3.44 | 0 | 0.00 | 0.00 | 8 |
| 42 | 15-May | 328.30 | 334.85 | 319.00 | 334.45 | 331.31 | 4.86 | 497.40 | 40,275 | 19.81 | 0 | 0.00 | 0.00 | 47 |
| 43 | 14-May | 313.80 | 318.95 | 310.00 | 318.95 | 316.91 | 4.99 | 474.35 | 9,399 | 4.62 | 0 | 0.00 | 0.00 | 11 |
| 44 | 13-May | 294.00 | 303.80 | 293.70 | 303.80 | 302.15 | 4.99 | 451.81 | 9,435 | 4.64 | 0 | 0.00 | 0.00 | 11 |
| 45 | 12-May | 282.00 | 289.35 | 282.00 | 289.35 | 288.61 | 4.99 | 430.32 | 5,405 | 2.66 | 0 | 0.00 | 0.00 | 6 |
| 46 | 09-May | 282.00 | 283.90 | 273.10 | 275.60 | 277.26 | -3.87 | 409.87 | 11,881 | 5.84 | 0 | 0.00 | 0.00 | 14 |
| 47 | 08-May | 281.80 | 288.55 | 274.85 | 286.70 | 287.90 | 4.31 | 426.38 | 20,210 | 9.94 | 0 | 0.00 | 0.00 | 24 |
| 48 | 07-May | 269.00 | 287.50 | 263.50 | 274.85 | 278.35 | 0.29 | 408.76 | 24,411 | 12.01 | 0 | 0.00 | 0.00 | 28 |
| 49 | 06-May | 288.05 | 290.00 | 272.60 | 274.05 | 275.44 | -4.50 | 407.57 | 37,492 | 18.44 | 0 | 0.00 | 0.00 | 44 |
| 50 | 05-May | 277.25 | 289.75 | 270.00 | 286.95 | 280.90 | 3.50 | 426.75 | 23,151 | 11.39 | 0 | 0.00 | 0.00 | 27 |
| 51 | 02-May | 287.00 | 303.00 | 274.95 | 277.25 | 286.21 | -4.15 | 412.33 | 28,065 | 13.80 | 0 | 0.00 | 0.00 | 33 |
| 52 | 30-Apr | 308.45 | 308.45 | 289.25 | 289.25 | 293.04 | -4.99 | 430.18 | 13,169 | 6.48 | 0 | 0.00 | 0.00 | 15 |
| 53 | 29-Apr | 304.00 | 314.50 | 295.00 | 304.45 | 306.36 | -0.69 | 452.78 | 10,491 | 5.16 | 0 | 0.00 | 0.00 | 12 |
| 54 | 28-Apr | 313.25 | 315.00 | 303.00 | 306.55 | 307.94 | -3.34 | 455.90 | 15,647 | 7.70 | 0 | 0.00 | 0.00 | 18 |
| 55 | 25-Apr | 326.90 | 326.90 | 305.95 | 317.15 | 310.44 | -1.52 | 471.67 | 21,585 | 10.62 | 0 | 0.00 | 0.00 | 25 |
| 56 | 24-Apr | 326.95 | 342.90 | 312.05 | 322.05 | 328.83 | -1.50 | 478.96 | 45,201 | 22.23 | 0 | 0.00 | 0.00 | 53 |
| 57 | 23-Apr | 326.40 | 327.65 | 301.00 | 326.95 | 323.55 | 4.77 | 486.24 | 90,442 | 44.49 | 0 | 0.00 | 0.00 | 105 |
| 58 | 22-Apr | 310.00 | 312.05 | 304.00 | 312.05 | 309.83 | 5.00 | 464.08 | 31,345 | 15.42 | 0 | 0.00 | 0.00 | 37 |
| 59 | 21-Apr | 297.20 | 297.20 | 286.00 | 297.20 | 296.50 | 5.00 | 442.00 | 30,626 | 15.06 | 0 | 0.00 | 0.00 | 36 |
| 60 | 17-Apr | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | 2.00 | 420.95 | 2,032 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 61 | 16-Apr | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.98 | 412.70 | 19,088 | 9.39 | 0 | 0.00 | 0.00 | 22 |
| 62 | 15-Apr | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 1.99 | 404.67 | 20,085 | 9.88 | 0 | 0.00 | 0.00 | 23 |
| 63 | 11-Apr | 259.90 | 266.80 | 259.00 | 266.80 | 261.50 | 1.99 | 396.79 | 14,438 | 7.10 | 0 | 0.00 | 0.00 | 17 |
| 64 | 09-Apr | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -1.99 | 389.05 | 15,369 | 7.56 | 0 | 0.00 | 0.00 | 18 |
| 65 | 08-Apr | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -2.00 | 396.94 | 3,164 | 1.56 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | -2.00 | 405.04 | 7,792 | 3.83 | 0 | 0.00 | 0.00 | 9 |
| 67 | 04-Apr | 287.00 | 287.00 | 277.90 | 277.90 | 282.02 | -1.99 | 413.30 | 14,349 | 7.06 | 0 | 0.00 | 0.00 | 17 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN