| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,070.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 100 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 660.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 12,747,560 | Low52 Date: 29-Jul-2025 | SHP: 73.01 / 0.06 / 0.07 / 26.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,738.95 / 670.0 | Month: 836.6 / 660.0 | Week: 757.95 / 705.0 | Day: 747.0 / 700.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 700.30 | 747.00 | 700.30 | 739.60 | 732.09 | 3.04 | 942.81 | 20,100 | 20.08 | 15,900 | 22.68 | 1.16 | 46 |
| 2 | 26-Aug | 710.00 | 719.90 | 689.95 | 717.80 | 703.10 | 0.99 | 915.02 | 18,100 | 18.08 | 11,400 | 16.26 | 0.80 | 33 |
| 3 | 25-Aug | 720.50 | 740.00 | 705.00 | 710.75 | 716.86 | -1.35 | 906.03 | 16,400 | 16.38 | 10,500 | 14.98 | 0.75 | 31 |
| 4 | 22-Aug | 760.00 | 760.00 | 716.00 | 720.50 | 728.41 | -4.44 | 918.46 | 11,900 | 11.89 | 7,800 | 11.13 | 0.57 | 23 |
| 5 | 21-Aug | 740.70 | 759.90 | 740.70 | 754.00 | 749.23 | 1.80 | 961.00 | 1,000 | 1.00 | 700 | 1.00 | 0.05 | 2 |
| 6 | 20-Aug | 720.00 | 765.00 | 715.00 | 740.70 | 742.19 | 3.28 | 944.21 | 13,700 | 13.69 | 11,200 | 15.98 | 0.83 | 33 |
| 7 | 19-Aug | 730.00 | 730.00 | 700.00 | 717.15 | 713.70 | -3.09 | 914.19 | 5,100 | 5.09 | 3,100 | 4.42 | 0.22 | 9 |
| 8 | 18-Aug | 729.00 | 744.50 | 714.05 | 740.00 | 727.99 | 3.12 | 943.00 | 3,700 | 3.70 | 2,900 | 4.14 | 0.21 | 8 |
| 9 | 14-Aug | 716.90 | 721.00 | 705.00 | 717.60 | 714.35 | 0.10 | 914.76 | 2,900 | 2.90 | 1,800 | 2.57 | 0.13 | 5 |
| 10 | 13-Aug | 748.95 | 748.95 | 710.20 | 716.90 | 722.82 | -2.46 | 913.87 | 7,500 | 7.49 | 4,800 | 6.85 | 0.35 | 14 |
| 11 | 12-Aug | 720.20 | 743.00 | 720.20 | 735.00 | 733.63 | -0.10 | 936.00 | 1,500 | 1.50 | 1,100 | 1.57 | 0.08 | 3 |
| 12 | 11-Aug | 757.95 | 757.95 | 730.10 | 735.70 | 739.08 | -2.94 | 937.84 | 3,500 | 3.50 | 2,900 | 4.14 | 0.21 | 8 |
| 13 | 08-Aug | 750.00 | 778.00 | 745.00 | 757.95 | 757.23 | 2.44 | 966.20 | 5,200 | 5.19 | 4,500 | 6.42 | 0.34 | 13 |
| 14 | 07-Aug | 715.00 | 745.00 | 715.00 | 739.90 | 734.52 | -1.58 | 943.19 | 3,100 | 3.10 | 2,700 | 3.85 | 0.20 | 8 |
| 15 | 06-Aug | 750.00 | 759.00 | 705.00 | 751.80 | 729.52 | 0.25 | 958.36 | 6,600 | 6.59 | 4,000 | 5.71 | 0.29 | 12 |
| 16 | 05-Aug | 783.70 | 783.70 | 746.30 | 749.90 | 765.22 | -4.31 | 955.94 | 3,600 | 3.60 | 2,900 | 4.14 | 0.22 | 8 |
| 17 | 04-Aug | 772.25 | 790.00 | 760.00 | 783.70 | 774.06 | 1.98 | 999.03 | 3,900 | 3.90 | 3,000 | 4.28 | 0.23 | 9 |
| 18 | 01-Aug | 814.00 | 814.00 | 751.00 | 768.45 | 782.57 | -5.46 | 979.59 | 8,700 | 8.69 | 6,900 | 9.84 | 0.54 | 20 |
| 19 | 31-Jul | 777.60 | 836.60 | 730.00 | 812.85 | 803.45 | 6.88 | 1,036.19 | 32,200 | 32.17 | 24,800 | 35.38 | 1.99 | 72 |
| 20 | 30-Jul | 695.20 | 764.70 | 688.20 | 760.55 | 734.19 | 9.40 | 969.52 | 27,000 | 26.97 | 17,200 | 24.54 | 1.26 | 50 |
| 21 | 29-Jul | 735.65 | 735.65 | 660.00 | 695.20 | 703.69 | -3.81 | 886.21 | 15,500 | 15.48 | 12,200 | 17.40 | 0.86 | 36 |
| 22 | 28-Jul | 732.00 | 732.00 | 717.80 | 722.70 | 724.60 | -0.99 | 921.27 | 4,400 | 4.40 | 2,900 | 4.14 | 0.21 | 8 |
| 23 | 25-Jul | 746.00 | 748.00 | 725.10 | 729.90 | 735.14 | -1.98 | 930.44 | 3,700 | 3.70 | 2,600 | 3.71 | 0.19 | 8 |
| 24 | 24-Jul | 719.05 | 761.75 | 719.00 | 744.65 | 739.57 | 3.70 | 949.25 | 11,300 | 11.29 | 5,500 | 7.85 | 0.41 | 16 |
| 25 | 23-Jul | 721.10 | 731.45 | 715.00 | 718.10 | 722.06 | -0.08 | 915.40 | 9,400 | 9.39 | 5,100 | 7.28 | 0.37 | 15 |
| 26 | 22-Jul | 740.00 | 760.90 | 710.00 | 718.65 | 724.06 | -4.28 | 916.10 | 20,000 | 19.98 | 13,300 | 18.97 | 0.96 | 39 |
| 27 | 21-Jul | 770.00 | 771.00 | 737.50 | 750.80 | 750.43 | -1.73 | 957.09 | 13,800 | 13.79 | 7,500 | 10.70 | 0.56 | 22 |
| 28 | 18-Jul | 770.00 | 770.00 | 746.55 | 764.00 | 754.58 | -0.44 | 973.00 | 5,900 | 5.89 | 4,600 | 6.56 | 0.35 | 13 |
| 29 | 17-Jul | 770.00 | 784.00 | 760.00 | 767.40 | 773.13 | -1.25 | 978.25 | 7,800 | 7.79 | 6,400 | 9.13 | 0.49 | 19 |
| 30 | 16-Jul | 780.00 | 788.00 | 771.20 | 777.15 | 778.05 | -0.21 | 990.68 | 5,800 | 5.79 | 4,300 | 6.13 | 0.33 | 13 |
| 31 | 15-Jul | 785.00 | 789.95 | 763.50 | 778.75 | 777.19 | -0.58 | 992.72 | 11,800 | 11.79 | 9,500 | 13.55 | 0.74 | 28 |
| 32 | 14-Jul | 785.95 | 789.95 | 768.50 | 783.30 | 779.97 | -0.34 | 998.52 | 5,200 | 5.19 | 3,300 | 4.71 | 0.26 | 10 |
| 33 | 11-Jul | 732.50 | 794.50 | 732.00 | 785.95 | 769.02 | 6.53 | 1,001.89 | 20,600 | 20.58 | 14,900 | 21.26 | 1.15 | 44 |
| 34 | 10-Jul | 739.95 | 753.95 | 715.00 | 737.80 | 724.96 | -0.29 | 940.51 | 20,300 | 20.28 | 15,100 | 21.54 | 1.09 | 44 |
| 35 | 09-Jul | 740.00 | 755.00 | 730.00 | 739.95 | 740.13 | -0.92 | 943.26 | 5,900 | 5.89 | 4,100 | 5.85 | 0.30 | 12 |
| 36 | 08-Jul | 746.85 | 751.00 | 737.15 | 746.85 | 742.70 | -0.41 | 952.05 | 6,100 | 6.09 | 4,500 | 6.42 | 0.33 | 13 |
| 37 | 07-Jul | 772.00 | 772.00 | 748.25 | 749.90 | 753.22 | -2.55 | 955.94 | 6,200 | 6.19 | 4,000 | 5.71 | 0.30 | 12 |
| 38 | 04-Jul | 750.00 | 777.00 | 731.00 | 769.50 | 754.73 | 2.20 | 980.92 | 11,000 | 10.99 | 7,900 | 11.27 | 0.60 | 23 |
| 39 | 03-Jul | 778.50 | 788.90 | 751.00 | 752.95 | 758.86 | -3.26 | 959.83 | 17,300 | 17.28 | 10,900 | 15.55 | 0.83 | 32 |
| 40 | 02-Jul | 765.50 | 779.90 | 750.00 | 778.35 | 762.32 | 2.84 | 992.21 | 10,300 | 10.29 | 8,000 | 11.41 | 0.61 | 23 |
| 41 | 01-Jul | 767.05 | 788.50 | 745.00 | 756.85 | 759.92 | -2.73 | 964.80 | 24,100 | 24.08 | 17,500 | 24.96 | 1.33 | 51 |
| 42 | 30-Jun | 810.00 | 825.00 | 771.00 | 778.10 | 789.77 | -3.61 | 991.89 | 25,300 | 25.27 | 16,900 | 24.11 | 1.33 | 49 |
| 43 | 27-Jun | 855.00 | 855.00 | 800.00 | 807.25 | 809.39 | -3.06 | 1,029.05 | 16,800 | 16.78 | 10,600 | 15.12 | 0.86 | 31 |
| 44 | 26-Jun | 800.00 | 839.00 | 795.15 | 832.70 | 812.46 | 4.15 | 1,061.49 | 15,500 | 15.48 | 12,600 | 17.97 | 1.02 | 37 |
| 45 | 25-Jun | 785.00 | 814.00 | 775.10 | 799.50 | 787.52 | 1.89 | 1,019.17 | 19,800 | 19.78 | 16,800 | 23.97 | 1.32 | 49 |
| 46 | 24-Jun | 796.00 | 809.00 | 762.00 | 784.65 | 788.53 | -1.40 | 1,000.24 | 12,800 | 12.79 | 10,200 | 14.55 | 0.80 | 30 |
| 47 | 23-Jun | 822.85 | 822.90 | 790.00 | 795.80 | 803.11 | -3.65 | 1,014.45 | 10,800 | 10.79 | 7,500 | 10.70 | 0.60 | 22 |
| 48 | 20-Jun | 828.00 | 830.00 | 800.00 | 825.95 | 814.55 | 1.69 | 1,052.88 | 6,200 | 6.19 | 6,000 | 8.56 | 0.49 | 18 |
| 49 | 19-Jun | 839.90 | 839.95 | 810.00 | 812.25 | 821.38 | -3.49 | 1,035.42 | 8,100 | 8.09 | 8,000 | 11.41 | 0.66 | 23 |
| 50 | 18-Jun | 840.00 | 865.00 | 828.00 | 841.65 | 841.70 | -0.04 | 1,072.90 | 12,100 | 12.09 | 11,600 | 16.55 | 0.98 | 34 |
| 51 | 17-Jun | 850.00 | 858.75 | 835.00 | 842.00 | 851.14 | -0.80 | 1,073.00 | 3,400 | 3.40 | 3,400 | 4.85 | 0.29 | 10 |
| 52 | 16-Jun | 846.00 | 850.00 | 830.00 | 848.75 | 845.78 | 0.25 | 1,081.95 | 3,800 | 3.80 | 3,600 | 5.14 | 0.30 | 11 |
| 53 | 13-Jun | 830.00 | 857.65 | 830.00 | 846.65 | 844.82 | -1.32 | 1,079.27 | 4,000 | 4.00 | 3,600 | 5.14 | 0.30 | 11 |
| 54 | 12-Jun | 860.20 | 864.90 | 842.00 | 857.95 | 853.69 | -0.22 | 1,093.68 | 4,400 | 4.40 | 4,200 | 5.99 | 0.36 | 12 |
| 55 | 11-Jun | 872.00 | 872.00 | 845.00 | 859.80 | 858.87 | -0.68 | 1,096.04 | 10,500 | 10.49 | 9,900 | 14.12 | 0.85 | 29 |
| 56 | 10-Jun | 860.75 | 880.00 | 853.00 | 865.65 | 864.25 | 0.57 | 1,103.49 | 8,600 | 8.59 | 7,700 | 10.98 | 0.67 | 22 |
| 57 | 09-Jun | 880.00 | 896.80 | 850.00 | 860.75 | 862.43 | -3.29 | 1,097.25 | 19,400 | 19.38 | 19,200 | 27.39 | 1.66 | 56 |
| 58 | 06-Jun | 877.10 | 915.00 | 877.00 | 890.00 | 893.67 | -0.51 | 1,134.00 | 5,000 | 5.00 | 4,500 | 6.42 | 0.40 | 13 |
| 59 | 05-Jun | 924.60 | 924.60 | 885.00 | 894.55 | 900.84 | -2.82 | 1,140.33 | 4,300 | 4.30 | 4,100 | 5.85 | 0.37 | 12 |
| 60 | 04-Jun | 923.25 | 930.00 | 903.00 | 920.50 | 916.80 | -0.30 | 1,173.41 | 8,400 | 8.39 | 7,900 | 11.27 | 0.72 | 23 |
| 61 | 03-Jun | 954.00 | 954.90 | 910.00 | 923.25 | 948.21 | 1.52 | 1,176.92 | 15,500 | 15.48 | 14,300 | 20.40 | 1.36 | 42 |
| 62 | 02-Jun | 900.00 | 909.45 | 872.00 | 909.45 | 902.51 | 5.00 | 1,159.33 | 16,600 | 16.58 | 16,500 | 23.54 | 1.49 | 48 |
| 63 | 30-May | 838.00 | 866.15 | 837.00 | 866.15 | 854.93 | 4.99 | 1,104.13 | 12,200 | 12.19 | 11,900 | 16.98 | 1.02 | 35 |
| 64 | 29-May | 860.95 | 860.95 | 821.40 | 824.95 | 838.26 | -4.19 | 1,051.61 | 11,700 | 11.69 | 9,500 | 13.55 | 0.80 | 28 |
| 65 | 28-May | 843.00 | 870.00 | 800.10 | 861.00 | 829.64 | 2.23 | 1,097.00 | 13,700 | 13.69 | 11,400 | 16.26 | 0.95 | 33 |
| 66 | 27-May | 890.90 | 890.90 | 842.20 | 842.20 | 860.88 | -5.00 | 1,073.60 | 18,800 | 18.78 | 18,500 | 26.39 | 1.59 | 54 |
| 67 | 26-May | 885.00 | 893.00 | 880.00 | 886.50 | 884.47 | 1.22 | 1,130.07 | 6,400 | 6.39 | 6,400 | 9.13 | 0.57 | 19 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD