| Macro-sector: Information Technology | Band: 20 | High52 Price: 184.3 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 127.01; Drift%: 5.79 |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 95.01 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 97,513,934 | Low52 Date: 07-Apr-2025 | SHP: 40.82 / 1.07 / 0.0 / 58.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 176.6 / 101.11 | Month: 133.85 / 98.0 | Week: 137.85 / 127.01 | Day: 139.68 / 134.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 137.98 | 139.68 | 134.00 | 134.81 | 136.63 | -2.65 | 1,314.59 | 619,124 | 3.21 | 251,140 | 3.55 | 3.43 | 44 |
| 2 | 10-Jul | 137.96 | 140.68 | 137.25 | 138.48 | 138.69 | 0.87 | 1,350.37 | 732,195 | 3.80 | 249,968 | 3.53 | 3.47 | 44 |
| 3 | 09-Jul | 136.51 | 138.82 | 136.42 | 137.29 | 137.38 | 0.64 | 1,338.77 | 624,433 | 3.24 | 236,130 | 3.34 | 3.24 | 42 |
| 4 | 08-Jul | 138.17 | 139.90 | 135.40 | 136.42 | 137.30 | -1.23 | 1,330.29 | 939,889 | 4.88 | 347,255 | 4.91 | 4.77 | 61 |
| 5 | 07-Jul | 135.56 | 142.02 | 134.14 | 138.12 | 138.84 | 2.39 | 1,346.86 | 2,024,249 | 10.50 | 534,209 | 7.55 | 7.42 | 94 |
| 6 | 04-Jul | 128.95 | 137.85 | 127.01 | 134.89 | 135.16 | 4.80 | 1,315.37 | 3,123,464 | 16.21 | 871,341 | 12.31 | 11.78 | 154 |
| 7 | 03-Jul | 129.00 | 130.77 | 127.63 | 128.71 | 129.02 | 0.21 | 1,255.10 | 493,903 | 2.56 | 175,713 | 2.48 | 2.27 | 31 |
| 8 | 02-Jul | 129.38 | 130.92 | 128.00 | 128.44 | 128.79 | -0.50 | 1,252.47 | 422,870 | 2.19 | 176,122 | 2.49 | 2.27 | 31 |
| 9 | 01-Jul | 130.79 | 131.60 | 128.19 | 129.09 | 129.21 | -0.89 | 1,258.81 | 632,936 | 3.28 | 179,563 | 2.54 | 2.32 | 32 |
| 10 | 30-Jun | 132.49 | 133.50 | 128.82 | 130.25 | 130.91 | -1.09 | 1,270.12 | 576,807 | 2.99 | 247,181 | 3.49 | 3.24 | 44 |
| 11 | 27-Jun | 129.79 | 134.40 | 128.77 | 131.69 | 132.23 | 1.87 | 1,284.16 | 1,034,498 | 5.37 | 393,521 | 5.56 | 5.20 | 70 |
| 12 | 26-Jun | 132.25 | 132.89 | 128.35 | 129.27 | 130.47 | -1.58 | 1,260.56 | 598,298 | 3.10 | 195,105 | 2.76 | 2.55 | 34 |
| 13 | 25-Jun | 127.58 | 132.70 | 127.30 | 131.34 | 130.93 | 3.76 | 1,280.75 | 1,539,950 | 7.99 | 375,209 | 5.30 | 4.91 | 66 |
| 14 | 24-Jun | 126.40 | 128.95 | 125.85 | 126.58 | 127.16 | 1.82 | 1,234.33 | 490,013 | 2.54 | 159,440 | 2.25 | 2.03 | 28 |
| 15 | 23-Jun | 124.00 | 126.69 | 123.45 | 124.32 | 125.08 | -0.93 | 1,212.29 | 436,979 | 2.27 | 162,667 | 2.30 | 2.03 | 29 |
| 16 | 20-Jun | 123.69 | 126.78 | 122.52 | 125.49 | 125.09 | 1.67 | 1,223.70 | 540,708 | 2.81 | 174,416 | 2.46 | 2.18 | 31 |
| 17 | 19-Jun | 128.80 | 129.95 | 123.00 | 123.43 | 126.14 | -3.22 | 1,203.61 | 900,669 | 4.67 | 298,717 | 4.22 | 3.77 | 53 |
| 18 | 18-Jun | 129.82 | 130.56 | 127.11 | 127.54 | 128.71 | -1.82 | 1,243.69 | 620,955 | 3.22 | 223,453 | 3.16 | 2.88 | 39 |
| 19 | 17-Jun | 131.99 | 134.15 | 129.11 | 129.91 | 131.28 | -0.13 | 1,266.80 | 1,227,423 | 6.37 | 385,817 | 5.45 | 5.07 | 68 |
| 20 | 16-Jun | 130.54 | 132.50 | 125.52 | 130.08 | 128.95 | -0.35 | 1,268.46 | 1,089,880 | 5.66 | 426,586 | 6.03 | 5.50 | 75 |
| 21 | 13-Jun | 131.00 | 133.19 | 128.91 | 130.54 | 130.84 | -2.59 | 1,272.95 | 1,202,050 | 6.24 | 445,683 | 6.30 | 5.83 | 79 |
| 22 | 12-Jun | 131.00 | 139.69 | 129.10 | 134.01 | 135.02 | 5.44 | 1,306.78 | 5,264,826 | 27.32 | 1,393,410 | 19.68 | 18.81 | 246 |
| 23 | 11-Jun | 128.46 | 130.00 | 125.79 | 127.10 | 127.57 | -0.56 | 1,239.40 | 636,797 | 3.30 | 283,025 | 4.00 | 3.61 | 50 |
| 24 | 10-Jun | 125.48 | 128.99 | 124.56 | 127.81 | 127.42 | 2.52 | 1,246.33 | 959,474 | 4.98 | 430,696 | 6.08 | 5.49 | 76 |
| 25 | 09-Jun | 123.01 | 128.12 | 123.00 | 124.67 | 125.43 | 3.96 | 1,215.71 | 1,229,975 | 6.38 | 479,971 | 6.78 | 6.02 | 85 |
| 26 | 06-Jun | 121.00 | 121.69 | 118.75 | 119.92 | 120.03 | -0.79 | 1,169.39 | 386,485 | 2.01 | 187,932 | 2.65 | 2.26 | 33 |
| 27 | 05-Jun | 120.40 | 122.59 | 119.51 | 120.88 | 120.86 | 1.21 | 1,178.75 | 422,330 | 2.19 | 229,213 | 3.24 | 2.77 | 40 |
| 28 | 04-Jun | 120.00 | 120.80 | 118.10 | 119.44 | 119.40 | -0.13 | 1,164.71 | 403,800 | 2.10 | 201,998 | 2.85 | 2.41 | 36 |
| 29 | 03-Jun | 122.90 | 124.72 | 119.01 | 119.59 | 121.54 | -2.22 | 1,166.17 | 491,795 | 2.55 | 254,006 | 3.59 | 3.09 | 45 |
| 30 | 02-Jun | 124.11 | 126.39 | 121.00 | 122.30 | 122.79 | -4.89 | 1,192.60 | 886,466 | 4.60 | 387,255 | 5.47 | 4.76 | 68 |
| 31 | 30-May | 132.04 | 132.50 | 127.20 | 128.59 | 129.44 | -1.90 | 1,253.93 | 693,407 | 3.60 | 317,880 | 4.49 | 4.11 | 56 |
| 32 | 29-May | 129.48 | 133.85 | 129.10 | 131.08 | 131.18 | 2.13 | 1,278.21 | 1,126,427 | 5.84 | 490,139 | 6.92 | 6.43 | 87 |
| 33 | 28-May | 124.00 | 129.25 | 124.00 | 128.35 | 127.06 | 3.68 | 1,251.59 | 1,217,513 | 6.32 | 509,581 | 7.20 | 6.47 | 90 |
| 34 | 27-May | 123.10 | 124.90 | 120.30 | 123.80 | 122.75 | 1.15 | 1,207.22 | 851,214 | 4.42 | 359,666 | 5.08 | 4.41 | 64 |
| 35 | 26-May | 117.99 | 125.29 | 117.96 | 122.39 | 122.33 | 4.27 | 1,193.47 | 1,481,985 | 7.69 | 572,482 | 8.09 | 7.00 | 101 |
| 36 | 23-May | 117.51 | 118.90 | 116.50 | 117.38 | 117.69 | 0.33 | 1,144.62 | 419,313 | 2.18 | 212,689 | 3.00 | 2.50 | 38 |
| 37 | 22-May | 116.99 | 118.00 | 114.55 | 116.99 | 116.12 | 0.24 | 1,140.82 | 297,184 | 1.54 | 139,572 | 1.97 | 1.62 | 25 |
| 38 | 21-May | 116.90 | 117.30 | 114.70 | 116.71 | 116.15 | 0.27 | 1,138.09 | 299,385 | 1.55 | 121,782 | 1.72 | 1.41 | 22 |
| 39 | 20-May | 118.60 | 119.90 | 115.55 | 116.40 | 117.42 | -1.22 | 1,135.06 | 369,923 | 1.92 | 174,833 | 2.47 | 2.05 | 31 |
| 40 | 19-May | 118.70 | 120.30 | 116.75 | 117.84 | 118.78 | -0.12 | 1,149.10 | 598,169 | 3.10 | 219,496 | 3.10 | 2.61 | 39 |
| 41 | 16-May | 115.80 | 119.69 | 115.79 | 117.98 | 118.17 | 2.28 | 1,150.47 | 770,470 | 4.00 | 368,995 | 5.21 | 4.36 | 66 |
| 42 | 15-May | 115.65 | 117.09 | 115.00 | 115.35 | 115.96 | 0.04 | 1,124.82 | 480,020 | 2.49 | 192,003 | 2.71 | 2.23 | 34 |
| 43 | 14-May | 112.60 | 117.90 | 112.30 | 115.30 | 114.98 | 3.05 | 1,124.34 | 731,923 | 3.80 | 340,093 | 4.80 | 3.91 | 60 |
| 44 | 13-May | 110.80 | 112.30 | 109.75 | 111.89 | 111.31 | 1.82 | 1,091.08 | 469,457 | 2.44 | 198,759 | 2.81 | 2.21 | 35 |
| 45 | 12-May | 107.48 | 112.41 | 105.51 | 109.89 | 108.73 | 8.35 | 1,071.58 | 712,096 | 3.69 | 289,186 | 4.09 | 3.14 | 51 |
| 46 | 09-May | 98.00 | 102.50 | 98.00 | 101.42 | 100.07 | 0.44 | 988.99 | 412,930 | 2.14 | 158,414 | 2.24 | 1.59 | 28 |
| 47 | 08-May | 104.30 | 106.40 | 100.09 | 100.98 | 103.93 | -2.48 | 984.70 | 357,477 | 1.85 | 147,247 | 2.08 | 1.53 | 26 |
| 48 | 07-May | 101.48 | 104.10 | 99.94 | 103.55 | 102.08 | 1.51 | 1,009.76 | 348,835 | 1.81 | 123,547 | 1.75 | 1.26 | 22 |
| 49 | 06-May | 107.75 | 108.17 | 101.51 | 102.01 | 104.65 | -4.98 | 994.74 | 375,405 | 1.95 | 187,278 | 2.65 | 1.96 | 33 |
| 50 | 05-May | 106.70 | 109.00 | 106.06 | 107.36 | 107.12 | 0.91 | 1,046.91 | 247,185 | 1.28 | 96,647 | 1.37 | 1.04 | 17 |
| 51 | 02-May | 107.49 | 109.44 | 106.00 | 106.39 | 107.68 | -0.01 | 1,037.45 | 329,715 | 1.71 | 119,716 | 1.69 | 1.29 | 21 |
| 52 | 30-Apr | 108.00 | 109.45 | 106.00 | 106.40 | 107.46 | -2.38 | 1,037.55 | 349,499 | 1.81 | 167,393 | 2.36 | 1.80 | 30 |
| 53 | 29-Apr | 109.20 | 110.83 | 108.00 | 108.99 | 109.23 | 0.30 | 1,062.80 | 290,673 | 1.51 | 108,604 | 1.53 | 1.19 | 19 |
| 54 | 28-Apr | 109.07 | 110.70 | 107.05 | 108.66 | 109.22 | -0.39 | 1,059.59 | 375,757 | 1.95 | 127,396 | 1.80 | 1.39 | 23 |
| 55 | 25-Apr | 114.49 | 115.12 | 108.01 | 109.08 | 109.82 | -4.39 | 1,063.68 | 692,944 | 3.60 | 309,815 | 4.38 | 3.40 | 55 |
| 56 | 24-Apr | 114.41 | 117.60 | 113.11 | 114.09 | 115.74 | -0.28 | 1,112.54 | 704,009 | 3.65 | 274,738 | 3.88 | 3.18 | 49 |
| 57 | 23-Apr | 113.86 | 118.00 | 113.11 | 114.41 | 115.50 | 1.90 | 1,115.66 | 1,067,116 | 5.54 | 357,197 | 5.05 | 4.13 | 63 |
| 58 | 22-Apr | 113.40 | 114.38 | 111.49 | 112.28 | 113.09 | -0.26 | 1,094.89 | 347,834 | 1.80 | 147,716 | 2.09 | 1.67 | 26 |
| 59 | 21-Apr | 109.55 | 113.51 | 109.25 | 112.57 | 112.12 | 2.57 | 1,097.71 | 496,584 | 2.58 | 229,183 | 3.24 | 2.57 | 41 |
| 60 | 17-Apr | 109.50 | 111.60 | 108.50 | 109.75 | 110.25 | -0.77 | 1,070.22 | 286,081 | 1.48 | 116,501 | 1.65 | 1.28 | 21 |
| 61 | 16-Apr | 110.00 | 111.99 | 109.41 | 110.60 | 110.76 | 0.73 | 1,078.50 | 330,228 | 1.71 | 130,775 | 1.85 | 1.45 | 23 |
| 62 | 15-Apr | 108.19 | 110.50 | 107.29 | 109.80 | 109.06 | 3.93 | 1,070.70 | 402,072 | 2.09 | 189,973 | 2.68 | 2.07 | 34 |
| 63 | 11-Apr | 109.50 | 110.49 | 105.30 | 105.65 | 106.91 | 0.48 | 1,030.23 | 305,058 | 1.58 | 130,404 | 1.84 | 1.39 | 23 |
| 64 | 09-Apr | 105.99 | 106.00 | 102.84 | 105.15 | 104.42 | -0.32 | 1,025.36 | 192,726 | 1.00 | 70,789 | 1.00 | 0.74 | 13 |
| 65 | 08-Apr | 108.00 | 108.20 | 104.64 | 105.49 | 105.73 | 2.15 | 1,028.67 | 344,484 | 1.79 | 117,732 | 1.66 | 1.24 | 21 |
| 66 | 07-Apr | 98.70 | 104.80 | 95.01 | 103.27 | 100.52 | -4.80 | 1,007.03 | 804,627 | 4.17 | 283,580 | 4.01 | 2.85 | 50 |
| 67 | 04-Apr | 112.31 | 112.40 | 107.01 | 108.48 | 108.73 | -3.79 | 1,057.83 | 571,051 | 2.96 | 250,446 | 3.54 | 2.72 | 45 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD