| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,921.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 400 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 1,212.38 | Low52 Price: 1,020.6 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 274,143,808 | Low52 Date: 07-Apr-2025 | SHP: 39.45 / 15.49 / 22.36 / 21.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 1,500.0 / 1,142.3 | Month: 1,300.9 / 1,180.0 | Week: 1,230.0 / 1,185.8 | Day: 1,206.1 / 1,176.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 3.63 | 610,085 | 5.51 | 72.88 | 102 |
| 2 | 26-Aug | 1,200.00 | 1,217.80 | 1,191.20 | 1,200.10 | 1,204.91 | -0.24 | 32,900.00 | 921,540 | 2.75 | 375,523 | 3.39 | 45.25 | 63 |
| 3 | 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 | 5.62 | 620,051 | 5.60 | 75.75 | 103 |
| 4 | 22-Aug | 1,212.50 | 1,218.60 | 1,192.50 | 1,196.60 | 1,201.60 | -1.44 | 32,804.05 | 858,810 | 2.57 | 389,275 | 3.52 | 46.78 | 65 |
| 5 | 21-Aug | 1,214.60 | 1,225.00 | 1,208.20 | 1,214.10 | 1,217.00 | -0.04 | 33,283.80 | 560,998 | 1.68 | 271,971 | 2.46 | 33.00 | 45 |
| 6 | 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 | 3.34 | 588,590 | 5.32 | 71.32 | 98 |
| 7 | 19-Aug | 1,208.50 | 1,214.00 | 1,191.90 | 1,199.50 | 1,202.61 | -0.74 | 32,883.55 | 596,405 | 1.78 | 224,719 | 2.03 | 27.02 | 37 |
| 8 | 18-Aug | 1,215.10 | 1,229.40 | 1,201.00 | 1,208.50 | 1,212.52 | -0.37 | 33,130.28 | 663,130 | 1.98 | 320,120 | 2.89 | 38.82 | 53 |
| 9 | 14-Aug | 1,215.90 | 1,230.00 | 1,206.00 | 1,213.00 | 1,217.13 | -0.25 | 33,253.00 | 704,643 | 2.11 | 313,174 | 2.83 | 38.12 | 52 |
| 10 | 13-Aug | 1,219.50 | 1,226.90 | 1,207.00 | 1,216.00 | 1,216.14 | -0.28 | 33,335.00 | 455,057 | 1.36 | 191,855 | 1.73 | 23.33 | 32 |
| 11 | 12-Aug | 1,192.00 | 1,227.00 | 1,191.20 | 1,219.40 | 1,215.61 | 1.69 | 33,429.10 | 743,202 | 2.22 | 283,413 | 2.56 | 34.45 | 47 |
| 12 | 11-Aug | 1,190.80 | 1,208.80 | 1,185.80 | 1,199.10 | 1,198.66 | 0.70 | 32,872.58 | 628,290 | 1.88 | 357,020 | 3.22 | 42.79 | 62 |
| 13 | 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 | 3.70 | 976,311 | 8.82 | 117.02 | 168 |
| 14 | 07-Aug | 1,195.00 | 1,215.00 | 1,193.60 | 1,209.50 | 1,202.67 | 0.04 | 33,157.69 | 392,195 | 1.17 | 180,917 | 1.63 | 21.76 | 31 |
| 15 | 06-Aug | 1,204.30 | 1,214.10 | 1,195.10 | 1,209.00 | 1,205.47 | -0.11 | 33,143.00 | 486,218 | 1.45 | 259,466 | 2.34 | 31.28 | 45 |
| 16 | 05-Aug | 1,219.00 | 1,219.20 | 1,200.90 | 1,210.30 | 1,207.21 | -0.55 | 33,179.63 | 336,953 | 1.01 | 161,224 | 1.46 | 19.46 | 28 |
| 17 | 04-Aug | 1,204.50 | 1,220.00 | 1,195.10 | 1,217.00 | 1,212.34 | 0.87 | 33,363.00 | 363,103 | 1.09 | 110,708 | 1.00 | 13.42 | 19 |
| 18 | 01-Aug | 1,226.40 | 1,232.20 | 1,202.00 | 1,206.50 | 1,219.39 | -1.62 | 33,075.45 | 715,193 | 2.14 | 321,516 | 2.90 | 39.21 | 55 |
| 19 | 31-Jul | 1,239.90 | 1,263.70 | 1,212.00 | 1,226.40 | 1,239.11 | -3.32 | 33,621.00 | 1,955,639 | 5.85 | 720,598 | 6.51 | 89.29 | 124 |
| 20 | 30-Jul | 1,218.40 | 1,282.90 | 1,192.20 | 1,268.50 | 1,253.59 | 4.11 | 34,775.14 | 4,133,160 | 12.35 | 604,024 | 5.46 | 75.72 | 104 |
| 21 | 29-Jul | 1,192.80 | 1,227.50 | 1,188.10 | 1,218.40 | 1,207.50 | 2.15 | 33,401.68 | 504,050 | 1.51 | 161,774 | 1.46 | 19.53 | 28 |
| 22 | 28-Jul | 1,221.10 | 1,229.80 | 1,180.00 | 1,192.80 | 1,196.12 | -2.80 | 32,699.87 | 1,380,560 | 4.13 | 643,873 | 5.82 | 77.01 | 111 |
| 23 | 25-Jul | 1,253.00 | 1,260.00 | 1,225.00 | 1,227.20 | 1,236.87 | -2.06 | 33,642.93 | 815,783 | 2.44 | 446,778 | 4.04 | 55.26 | 77 |
| 24 | 24-Jul | 1,274.10 | 1,283.40 | 1,251.00 | 1,253.00 | 1,261.17 | -1.66 | 34,350.00 | 554,957 | 1.66 | 288,206 | 2.60 | 36.35 | 50 |
| 25 | 23-Jul | 1,260.00 | 1,283.80 | 1,260.00 | 1,274.10 | 1,273.47 | 1.44 | 34,928.66 | 752,865 | 2.25 | 268,761 | 2.43 | 34.23 | 46 |
| 26 | 22-Jul | 1,264.60 | 1,273.70 | 1,251.30 | 1,256.00 | 1,258.03 | -0.68 | 34,432.00 | 414,910 | 1.24 | 231,233 | 2.09 | 29.09 | 40 |
| 27 | 21-Jul | 1,273.80 | 1,275.10 | 1,256.30 | 1,264.60 | 1,262.33 | -0.72 | 34,668.23 | 410,123 | 1.23 | 220,347 | 1.99 | 27.82 | 38 |
| 28 | 18-Jul | 1,285.00 | 1,287.10 | 1,265.90 | 1,273.80 | 1,274.53 | -0.65 | 34,920.44 | 334,579 | 1.00 | 131,656 | 1.19 | 16.78 | 23 |
| 29 | 17-Jul | 1,284.00 | 1,297.00 | 1,275.00 | 1,282.10 | 1,283.90 | -0.33 | 35,147.98 | 395,385 | 1.18 | 169,202 | 1.53 | 21.72 | 29 |
| 30 | 16-Jul | 1,293.00 | 1,300.90 | 1,283.30 | 1,286.40 | 1,294.05 | -0.43 | 35,265.86 | 456,473 | 1.36 | 233,354 | 2.11 | 30.20 | 40 |
| 31 | 15-Jul | 1,267.20 | 1,296.50 | 1,265.60 | 1,291.90 | 1,288.27 | 1.95 | 35,416.64 | 1,130,498 | 3.38 | 529,417 | 4.78 | 68.20 | 91 |
| 32 | 14-Jul | 1,268.40 | 1,271.60 | 1,254.10 | 1,267.20 | 1,263.00 | -0.09 | 34,739.50 | 463,763 | 1.39 | 202,843 | 1.83 | 25.00 | 35 |
| 33 | 11-Jul | 1,240.00 | 1,277.50 | 1,239.90 | 1,268.40 | 1,268.78 | 1.21 | 34,772.40 | 1,095,318 | 3.27 | 540,801 | 4.88 | 68.62 | 93 |
| 34 | 10-Jul | 1,259.70 | 1,263.90 | 1,243.60 | 1,253.20 | 1,251.26 | -0.51 | 34,355.70 | 676,226 | 2.02 | 327,473 | 2.96 | 40.98 | 56 |
| 35 | 09-Jul | 1,271.30 | 1,275.80 | 1,257.00 | 1,259.60 | 1,265.41 | -0.92 | 34,531.15 | 394,008 | 1.18 | 145,499 | 1.31 | 18.41 | 25 |
| 36 | 08-Jul | 1,268.90 | 1,274.50 | 1,260.50 | 1,271.30 | 1,269.39 | 0.20 | 34,851.90 | 480,241 | 1.44 | 237,651 | 2.15 | 30.17 | 41 |
| 37 | 07-Jul | 1,263.80 | 1,271.50 | 1,257.10 | 1,268.80 | 1,267.67 | 0.40 | 34,783.37 | 720,422 | 2.15 | 407,833 | 3.68 | 51.70 | 70 |
| 38 | 04-Jul | 1,265.90 | 1,270.00 | 1,252.60 | 1,263.80 | 1,262.69 | 0.17 | 34,646.29 | 573,508 | 1.71 | 241,512 | 2.18 | 30.50 | 42 |
| 39 | 03-Jul | 1,240.00 | 1,266.00 | 1,238.70 | 1,261.60 | 1,259.33 | 1.61 | 34,585.98 | 1,025,367 | 3.06 | 481,098 | 4.35 | 60.59 | 83 |
| 40 | 02-Jul | 1,249.00 | 1,263.10 | 1,239.20 | 1,241.60 | 1,250.51 | -0.46 | 34,037.70 | 1,581,126 | 4.73 | 770,676 | 6.96 | 96.37 | 133 |
| 41 | 01-Jul | 1,265.00 | 1,268.50 | 1,235.00 | 1,247.30 | 1,245.63 | -0.91 | 34,193.96 | 1,520,826 | 4.55 | 729,206 | 6.59 | 90.83 | 126 |
| 42 | 30-Jun | 1,273.00 | 1,284.50 | 1,255.80 | 1,258.70 | 1,267.10 | -0.66 | 34,506.48 | 1,414,394 | 4.23 | 709,698 | 6.41 | 89.93 | 122 |
| 43 | 27-Jun | 1,276.50 | 1,295.20 | 1,262.10 | 1,267.10 | 1,280.22 | -0.69 | 34,736.76 | 1,467,520 | 4.39 | 635,007 | 5.74 | 81.29 | 110 |
| 44 | 26-Jun | 1,295.00 | 1,297.50 | 1,262.80 | 1,275.90 | 1,273.21 | -1.51 | 34,978.01 | 2,513,780 | 7.51 | 1,266,064 | 11.44 | 161.20 | 218 |
| 45 | 25-Jun | 1,308.80 | 1,312.00 | 1,285.00 | 1,295.40 | 1,293.64 | -0.82 | 35,512.59 | 2,330,802 | 6.97 | 875,038 | 7.90 | 113.20 | 151 |
| 46 | 24-Jun | 1,366.60 | 1,366.60 | 1,301.40 | 1,306.10 | 1,319.88 | -6.06 | 35,805.92 | 5,151,483 | 15.40 | 2,143,802 | 19.36 | 282.96 | 370 |
| 47 | 23-Jun | 1,390.00 | 1,412.90 | 1,375.00 | 1,390.30 | 1,399.49 | -0.30 | 38,114.21 | 907,773 | 2.71 | 227,957 | 2.06 | 31.90 | 39 |
| 48 | 20-Jun | 1,386.00 | 1,408.00 | 1,378.30 | 1,394.50 | 1,393.71 | 0.11 | 38,229.35 | 1,659,325 | 4.96 | 875,614 | 7.91 | 122.04 | 151 |
| 49 | 19-Jun | 1,431.50 | 1,434.50 | 1,348.10 | 1,393.00 | 1,387.11 | -2.03 | 38,188.00 | 2,691,020 | 8.04 | 712,445 | 6.44 | 98.82 | 123 |
| 50 | 18-Jun | 1,397.60 | 1,424.90 | 1,390.80 | 1,421.80 | 1,411.59 | 1.51 | 38,977.77 | 1,428,464 | 4.27 | 524,616 | 4.74 | 74.05 | 90 |
| 51 | 17-Jun | 1,415.00 | 1,425.10 | 1,387.70 | 1,400.60 | 1,408.75 | -0.37 | 38,396.58 | 1,642,441 | 4.91 | 622,535 | 5.62 | 87.70 | 107 |
| 52 | 16-Jun | 1,346.10 | 1,415.00 | 1,345.00 | 1,405.80 | 1,393.97 | 3.94 | 38,539.14 | 2,803,923 | 8.38 | 1,074,210 | 9.70 | 149.74 | 185 |
| 53 | 13-Jun | 1,340.00 | 1,360.80 | 1,330.00 | 1,352.50 | 1,347.52 | -0.65 | 37,077.95 | 589,415 | 1.76 | 202,060 | 1.83 | 27.23 | 35 |
| 54 | 12-Jun | 1,388.30 | 1,391.40 | 1,355.00 | 1,361.30 | 1,372.51 | -1.50 | 37,319.20 | 685,439 | 2.05 | 231,990 | 2.10 | 31.84 | 40 |
| 55 | 11-Jun | 1,369.70 | 1,396.00 | 1,359.70 | 1,382.00 | 1,379.48 | 0.90 | 37,886.00 | 1,193,380 | 3.57 | 410,589 | 3.71 | 56.64 | 71 |
| 56 | 10-Jun | 1,360.00 | 1,391.00 | 1,354.40 | 1,369.70 | 1,374.82 | 1.20 | 37,549.48 | 1,528,737 | 4.57 | 478,918 | 4.33 | 65.84 | 83 |
| 57 | 09-Jun | 1,315.50 | 1,364.20 | 1,312.80 | 1,353.40 | 1,350.46 | 2.63 | 37,102.62 | 1,104,628 | 3.30 | 378,632 | 3.42 | 51.13 | 65 |
| 58 | 06-Jun | 1,320.50 | 1,325.00 | 1,310.00 | 1,318.70 | 1,317.27 | -0.14 | 36,151.34 | 508,183 | 1.52 | 301,538 | 2.72 | 39.72 | 52 |
| 59 | 05-Jun | 1,319.00 | 1,329.00 | 1,309.40 | 1,320.50 | 1,316.74 | 0.17 | 36,200.69 | 609,136 | 1.82 | 275,675 | 2.49 | 36.30 | 48 |
| 60 | 04-Jun | 1,325.00 | 1,331.00 | 1,311.00 | 1,318.30 | 1,317.44 | -0.21 | 36,140.38 | 488,279 | 1.46 | 237,620 | 2.15 | 31.31 | 41 |
| 61 | 03-Jun | 1,330.30 | 1,352.00 | 1,316.70 | 1,321.10 | 1,333.33 | -0.79 | 36,217.14 | 697,264 | 2.08 | 283,962 | 2.56 | 37.86 | 49 |
| 62 | 02-Jun | 1,337.80 | 1,337.80 | 1,323.00 | 1,331.60 | 1,329.95 | -0.46 | 36,504.99 | 425,981 | 1.27 | 198,807 | 1.80 | 26.44 | 34 |
| 63 | 30-May | 1,350.00 | 1,352.00 | 1,326.00 | 1,337.80 | 1,335.85 | -0.63 | 36,674.96 | 750,022 | 2.24 | 361,016 | 3.26 | 48.23 | 62 |
| 64 | 29-May | 1,335.00 | 1,361.00 | 1,335.00 | 1,346.30 | 1,346.34 | 1.10 | 36,907.98 | 1,367,054 | 4.09 | 688,376 | 6.22 | 92.68 | 119 |
| 65 | 28-May | 1,330.00 | 1,345.00 | 1,321.00 | 1,331.70 | 1,332.23 | 0.14 | 36,507.73 | 534,000 | 1.60 | 176,698 | 1.60 | 23.54 | 30 |
| 66 | 27-May | 1,335.50 | 1,360.00 | 1,321.40 | 1,329.80 | 1,340.11 | -0.43 | 36,455.64 | 767,481 | 2.29 | 241,693 | 2.18 | 32.39 | 42 |
| 67 | 26-May | 1,336.00 | 1,344.70 | 1,329.10 | 1,335.50 | 1,335.94 | 0.49 | 36,611.91 | 461,591 | 1.38 | 190,309 | 1.72 | 25.42 | 33 |
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