| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,563.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 400 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 1,170.24 | Low52 Price: 1,020.6 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 274,143,808 | Low52 Date: 07-Apr-2025 | SHP: 39.44 / 14.31 / 23.89 / 21.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 1,500.0 / 1,142.3 | Month: 1,328.0 / 1,066.2 | Week: 1,228.8 / 1,161.4 | Day: 1,246.9 / 1,206.5 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,212.00 | 1,246.90 | 1,206.50 | 1,244.30 | 1,235.05 | 2.62 | 34,111.71 | 1,128,899 | 14.44 | 554,062 | 11.40 | 68.43 | 94 |
| 2 | 11-Nov | 1,184.10 | 1,216.40 | 1,170.70 | 1,212.50 | 1,194.77 | 1.64 | 33,239.94 | 976,816 | 12.49 | 384,502 | 7.91 | 45.94 | 64 |
| 3 | 10-Nov | 1,156.30 | 1,209.50 | 1,147.20 | 1,192.90 | 1,183.23 | 3.46 | 32,702.61 | 2,229,653 | 28.51 | 456,106 | 9.38 | 53.97 | 76 |
| 4 | 07-Nov | 1,150.60 | 1,156.40 | 1,141.00 | 1,153.00 | 1,149.74 | -0.53 | 31,608.00 | 544,548 | 6.96 | 323,598 | 6.66 | 37.21 | 54 |
| 5 | 06-Nov | 1,155.40 | 1,161.60 | 1,143.50 | 1,159.20 | 1,153.99 | 0.33 | 31,778.75 | 477,984 | 6.11 | 269,851 | 5.55 | 31.14 | 45 |
| 6 | 04-Nov | 1,160.00 | 1,169.40 | 1,149.00 | 1,155.40 | 1,155.68 | -0.74 | 31,674.58 | 473,254 | 6.05 | 270,589 | 5.57 | 31.27 | 45 |
| 7 | 03-Nov | 1,166.70 | 1,170.00 | 1,148.70 | 1,164.00 | 1,157.02 | -0.23 | 31,910.00 | 385,914 | 4.93 | 143,158 | 2.95 | 16.56 | 24 |
| 8 | 31-Oct | 1,170.00 | 1,181.10 | 1,161.40 | 1,166.70 | 1,171.01 | -0.41 | 31,984.36 | 385,752 | 4.93 | 170,909 | 3.52 | 20.01 | 28 |
| 9 | 30-Oct | 1,195.40 | 1,199.60 | 1,166.10 | 1,171.50 | 1,172.07 | -1.89 | 32,115.95 | 879,409 | 11.24 | 514,834 | 10.59 | 60.34 | 86 |
| 10 | 29-Oct | 1,190.70 | 1,198.70 | 1,162.30 | 1,194.10 | 1,189.12 | 0.32 | 32,735.51 | 446,515 | 5.71 | 194,586 | 4.00 | 23.14 | 32 |
| 11 | 28-Oct | 1,223.00 | 1,228.80 | 1,180.20 | 1,190.30 | 1,198.61 | -1.38 | 32,631.34 | 812,079 | 10.38 | 369,720 | 7.61 | 44.32 | 62 |
| 12 | 27-Oct | 1,188.90 | 1,214.00 | 1,181.30 | 1,207.00 | 1,199.76 | 2.40 | 33,089.00 | 708,504 | 9.06 | 275,240 | 5.66 | 33.02 | 46 |
| 13 | 24-Oct | 1,169.70 | 1,180.40 | 1,161.00 | 1,178.70 | 1,170.93 | 1.52 | 32,313.33 | 467,315 | 5.98 | 244,365 | 5.03 | 28.61 | 41 |
| 14 | 23-Oct | 1,159.90 | 1,179.20 | 1,157.10 | 1,161.00 | 1,169.41 | 0.75 | 31,828.00 | 1,191,842 | 15.24 | 604,340 | 12.43 | 70.67 | 101 |
| 15 | 21-Oct | 1,152.00 | 1,155.30 | 1,148.00 | 1,152.40 | 1,152.47 | 0.51 | 31,592.33 | 78,204 | 1.00 | 48,603 | 1.00 | 5.60 | 8 |
| 16 | 20-Oct | 1,145.00 | 1,154.40 | 1,142.00 | 1,146.60 | 1,147.29 | 0.16 | 31,433.33 | 312,821 | 4.00 | 152,421 | 3.14 | 17.49 | 25 |
| 17 | 17-Oct | 1,160.00 | 1,163.30 | 1,141.00 | 1,144.80 | 1,151.18 | -1.47 | 31,383.98 | 804,419 | 10.29 | 421,687 | 8.68 | 48.54 | 70 |
| 18 | 16-Oct | 1,170.00 | 1,173.50 | 1,150.10 | 1,161.90 | 1,157.69 | -0.33 | 31,852.77 | 693,986 | 8.87 | 346,226 | 7.12 | 40.08 | 58 |
| 19 | 15-Oct | 1,156.00 | 1,170.00 | 1,148.10 | 1,165.80 | 1,163.02 | 0.80 | 31,959.69 | 411,190 | 5.26 | 145,647 | 3.00 | 16.94 | 24 |
| 20 | 14-Oct | 1,159.80 | 1,190.00 | 1,142.00 | 1,156.60 | 1,154.62 | 0.14 | 31,707.47 | 599,444 | 7.67 | 303,934 | 6.25 | 35.09 | 51 |
| 21 | 13-Oct | 1,145.00 | 1,159.70 | 1,135.70 | 1,155.00 | 1,148.40 | 0.08 | 31,663.00 | 415,973 | 5.32 | 137,583 | 2.83 | 15.80 | 23 |
| 22 | 10-Oct | 1,162.40 | 1,175.90 | 1,150.90 | 1,154.10 | 1,162.71 | -0.71 | 31,638.94 | 739,324 | 9.45 | 446,599 | 9.19 | 51.93 | 74 |
| 23 | 09-Oct | 1,160.80 | 1,168.70 | 1,145.30 | 1,162.40 | 1,155.54 | 0.14 | 31,866.48 | 575,948 | 7.36 | 200,204 | 4.12 | 23.13 | 33 |
| 24 | 08-Oct | 1,170.00 | 1,184.00 | 1,151.50 | 1,160.80 | 1,165.31 | -0.83 | 31,822.61 | 1,506,566 | 19.26 | 464,004 | 9.55 | 54.07 | 77 |
| 25 | 07-Oct | 1,160.00 | 1,173.00 | 1,144.10 | 1,170.50 | 1,162.34 | 1.19 | 32,088.53 | 645,531 | 8.25 | 314,881 | 6.48 | 36.60 | 52 |
| 26 | 06-Oct | 1,157.80 | 1,168.80 | 1,148.10 | 1,156.70 | 1,157.95 | -0.09 | 31,710.21 | 733,234 | 9.38 | 298,238 | 6.14 | 34.53 | 50 |
| 27 | 03-Oct | 1,153.20 | 1,160.60 | 1,142.00 | 1,157.70 | 1,152.32 | 0.39 | 31,737.63 | 589,353 | 7.54 | 212,638 | 4.37 | 24.50 | 35 |
| 28 | 01-Oct | 1,110.00 | 1,163.30 | 1,105.60 | 1,153.20 | 1,128.43 | 5.06 | 31,614.26 | 3,024,116 | 38.67 | 898,360 | 18.48 | 101.37 | 150 |
| 29 | 30-Sep | 1,215.70 | 1,220.00 | 1,066.20 | 1,097.70 | 1,123.56 | -9.27 | 30,092.77 | 5,978,196 | 76.44 | 2,506,903 | 51.58 | 281.67 | 418 |
| 30 | 29-Sep | 1,215.90 | 1,228.40 | 1,204.60 | 1,209.80 | 1,213.43 | -0.25 | 33,165.92 | 428,466 | 5.48 | 204,740 | 4.21 | 24.84 | 34 |
| 31 | 26-Sep | 1,259.90 | 1,259.90 | 1,208.00 | 1,212.80 | 1,232.68 | -3.42 | 33,248.16 | 643,346 | 8.23 | 354,545 | 7.29 | 43.70 | 59 |
| 32 | 25-Sep | 1,239.00 | 1,280.00 | 1,234.80 | 1,255.70 | 1,261.43 | 1.22 | 34,424.24 | 1,018,183 | 13.02 | 419,087 | 8.62 | 52.86 | 70 |
| 33 | 24-Sep | 1,249.70 | 1,249.70 | 1,238.00 | 1,240.60 | 1,241.55 | -0.73 | 34,010.28 | 391,064 | 5.00 | 160,978 | 3.31 | 19.99 | 27 |
| 34 | 23-Sep | 1,262.40 | 1,275.00 | 1,246.60 | 1,249.70 | 1,258.28 | -1.01 | 34,259.75 | 1,018,057 | 13.02 | 677,795 | 13.95 | 85.29 | 113 |
| 35 | 22-Sep | 1,257.00 | 1,271.00 | 1,250.00 | 1,262.40 | 1,260.05 | -1.77 | 34,607.91 | 761,244 | 9.73 | 328,920 | 6.77 | 41.45 | 55 |
| 36 | 19-Sep | 1,305.00 | 1,309.80 | 1,280.90 | 1,285.20 | 1,291.46 | -1.24 | 35,232.96 | 714,104 | 9.13 | 337,823 | 6.95 | 43.63 | 56 |
| 37 | 18-Sep | 1,303.20 | 1,328.00 | 1,294.00 | 1,301.40 | 1,309.87 | 0.35 | 35,677.08 | 1,993,365 | 25.49 | 775,420 | 15.95 | 101.57 | 129 |
| 38 | 17-Sep | 1,262.00 | 1,299.00 | 1,259.00 | 1,296.90 | 1,283.13 | 3.90 | 35,553.71 | 1,588,234 | 20.31 | 714,874 | 14.71 | 91.73 | 119 |
| 39 | 16-Sep | 1,256.00 | 1,259.90 | 1,244.00 | 1,248.20 | 1,249.01 | -0.29 | 34,218.63 | 742,090 | 9.49 | 518,899 | 10.68 | 64.81 | 86 |
| 40 | 15-Sep | 1,246.00 | 1,256.80 | 1,240.90 | 1,251.80 | 1,249.80 | -0.09 | 34,317.32 | 347,973 | 4.45 | 170,742 | 3.51 | 21.34 | 28 |
| 41 | 12-Sep | 1,265.50 | 1,271.90 | 1,250.00 | 1,252.90 | 1,256.45 | -0.67 | 34,347.48 | 454,361 | 5.81 | 212,693 | 4.38 | 26.72 | 35 |
| 42 | 11-Sep | 1,288.50 | 1,290.00 | 1,257.00 | 1,261.30 | 1,270.55 | -2.11 | 34,577.76 | 622,590 | 7.96 | 227,494 | 4.68 | 28.90 | 38 |
| 43 | 10-Sep | 1,241.00 | 1,291.90 | 1,240.40 | 1,288.50 | 1,280.51 | 3.88 | 35,323.43 | 1,543,794 | 19.74 | 560,842 | 11.54 | 71.82 | 93 |
| 44 | 09-Sep | 1,234.00 | 1,254.50 | 1,229.30 | 1,240.40 | 1,241.52 | 0.77 | 34,004.80 | 963,684 | 12.32 | 383,616 | 7.89 | 47.63 | 64 |
| 45 | 08-Sep | 1,233.00 | 1,238.20 | 1,217.90 | 1,230.90 | 1,226.70 | -0.17 | 33,744.36 | 462,820 | 5.92 | 186,798 | 3.84 | 22.91 | 31 |
| 46 | 05-Sep | 1,229.90 | 1,249.40 | 1,220.00 | 1,233.00 | 1,230.65 | 0.66 | 33,801.00 | 1,009,918 | 12.91 | 300,775 | 6.19 | 37.01 | 50 |
| 47 | 04-Sep | 1,221.00 | 1,227.00 | 1,215.90 | 1,224.90 | 1,223.00 | 0.70 | 33,579.88 | 504,560 | 6.45 | 303,881 | 6.25 | 37.00 | 51 |
| 48 | 03-Sep | 1,210.10 | 1,219.90 | 1,203.10 | 1,216.40 | 1,213.38 | 0.85 | 33,346.85 | 643,844 | 8.23 | 384,739 | 7.92 | 46.68 | 64 |
| 49 | 02-Sep | 1,225.50 | 1,229.50 | 1,204.50 | 1,206.10 | 1,214.42 | -1.58 | 33,064.48 | 1,018,542 | 13.02 | 597,265 | 12.29 | 72.53 | 99 |
| 50 | 01-Sep | 1,192.00 | 1,228.00 | 1,186.70 | 1,225.50 | 1,215.68 | 2.94 | 33,596.32 | 540,595 | 6.91 | 260,323 | 5.36 | 31.65 | 43 |
| 51 | 29-Aug | 1,180.00 | 1,197.40 | 1,167.50 | 1,190.50 | 1,187.20 | 0.52 | 32,636.82 | 730,129 | 9.34 | 328,034 | 6.75 | 38.94 | 55 |
| 52 | 28-Aug | 1,204.00 | 1,206.10 | 1,176.00 | 1,184.40 | 1,194.65 | -1.31 | 32,469.59 | 1,213,402 | 15.52 | 610,085 | 12.55 | 72.88 | 102 |
| 53 | 26-Aug | 1,200.00 | 1,217.80 | 1,191.20 | 1,200.10 | 1,204.91 | -0.24 | 32,900.00 | 921,540 | 11.78 | 375,523 | 7.73 | 45.25 | 63 |
| 54 | 25-Aug | 1,213.40 | 1,237.50 | 1,200.00 | 1,203.00 | 1,221.63 | 0.53 | 32,979.00 | 1,881,697 | 24.06 | 620,051 | 12.76 | 75.75 | 103 |
| 55 | 22-Aug | 1,212.50 | 1,218.60 | 1,192.50 | 1,196.60 | 1,201.60 | -1.44 | 32,804.05 | 858,810 | 10.98 | 389,275 | 8.01 | 46.78 | 65 |
| 56 | 21-Aug | 1,214.60 | 1,225.00 | 1,208.20 | 1,214.10 | 1,217.00 | -0.04 | 33,283.80 | 560,998 | 7.17 | 271,971 | 5.60 | 33.00 | 45 |
| 57 | 20-Aug | 1,201.90 | 1,221.40 | 1,193.60 | 1,214.60 | 1,211.64 | 1.26 | 33,297.51 | 1,116,352 | 14.27 | 588,590 | 12.11 | 71.32 | 98 |
| 58 | 19-Aug | 1,208.50 | 1,214.00 | 1,191.90 | 1,199.50 | 1,202.61 | -0.74 | 32,883.55 | 596,405 | 7.63 | 224,719 | 4.62 | 27.02 | 37 |
| 59 | 18-Aug | 1,215.10 | 1,229.40 | 1,201.00 | 1,208.50 | 1,212.52 | -0.37 | 33,130.28 | 663,130 | 8.48 | 320,120 | 6.59 | 38.82 | 53 |
| 60 | 14-Aug | 1,215.90 | 1,230.00 | 1,206.00 | 1,213.00 | 1,217.13 | -0.25 | 33,253.00 | 704,643 | 9.01 | 313,174 | 6.44 | 38.12 | 52 |
| 61 | 13-Aug | 1,219.50 | 1,226.90 | 1,207.00 | 1,216.00 | 1,216.14 | -0.28 | 33,335.00 | 455,057 | 5.82 | 191,855 | 3.95 | 23.33 | 32 |
| 62 | 12-Aug | 1,192.00 | 1,227.00 | 1,191.20 | 1,219.40 | 1,215.61 | 1.69 | 33,429.10 | 743,202 | 9.50 | 283,413 | 5.83 | 34.45 | 47 |
| 63 | 11-Aug | 1,190.80 | 1,208.80 | 1,185.80 | 1,199.10 | 1,198.66 | 0.70 | 32,872.58 | 628,290 | 8.03 | 357,020 | 7.35 | 42.79 | 62 |
| 64 | 08-Aug | 1,209.00 | 1,209.00 | 1,187.30 | 1,190.80 | 1,198.56 | -1.55 | 32,645.04 | 1,236,355 | 15.81 | 976,311 | 20.09 | 117.02 | 168 |
| 65 | 07-Aug | 1,195.00 | 1,215.00 | 1,193.60 | 1,209.50 | 1,202.67 | 0.04 | 33,157.69 | 392,195 | 5.01 | 180,917 | 3.72 | 21.76 | 31 |
| 66 | 06-Aug | 1,204.30 | 1,214.10 | 1,195.10 | 1,209.00 | 1,205.47 | -0.11 | 33,143.00 | 486,218 | 6.22 | 259,466 | 5.34 | 31.28 | 45 |
| 67 | 05-Aug | 1,219.00 | 1,219.20 | 1,200.90 | 1,210.30 | 1,207.21 | -0.55 | 33,179.63 | 336,953 | 4.31 | 161,224 | 3.32 | 19.46 | 28 |
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 YUDIZ MICROPRO HEXT