| Macro-sector: Information Technology | Band: 20 | High52 Price: 637.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 310.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 23,712,000 | Low52 Date: 09-May-2025 | SHP: 58.94 / 0.63 / 0.0 / 40.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,072.7 / 321.4 | Month: 466.0 / 310.5 | Week: 349.7 / 334.0 | Day: 352.9 / 343.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 352.90 | 352.90 | 343.00 | 345.55 | 347.06 | -1.40 | 819.37 | 21,231 | 1.13 | 13,083 | 1.55 | 0.45 | 14 |
| 2 | 10-Jul | 353.90 | 353.90 | 348.00 | 350.45 | 349.69 | 0.49 | 830.99 | 22,014 | 1.17 | 12,298 | 1.45 | 0.43 | 13 |
| 3 | 09-Jul | 355.95 | 359.00 | 345.20 | 348.75 | 350.43 | -1.05 | 826.96 | 33,160 | 1.76 | 18,919 | 2.24 | 0.66 | 20 |
| 4 | 08-Jul | 354.60 | 359.85 | 347.95 | 352.45 | 353.18 | -1.26 | 835.73 | 40,851 | 2.17 | 18,770 | 2.22 | 0.66 | 20 |
| 5 | 07-Jul | 345.00 | 360.00 | 345.00 | 356.95 | 352.27 | 2.70 | 846.40 | 102,875 | 5.47 | 52,944 | 6.26 | 1.87 | 55 |
| 6 | 04-Jul | 348.00 | 349.70 | 344.00 | 347.55 | 346.53 | 0.20 | 824.11 | 30,024 | 1.59 | 16,833 | 1.99 | 0.58 | 18 |
| 7 | 03-Jul | 340.15 | 348.50 | 338.80 | 346.85 | 344.80 | 1.24 | 822.45 | 57,812 | 3.07 | 36,799 | 4.35 | 1.27 | 38 |
| 8 | 02-Jul | 340.05 | 344.00 | 338.50 | 342.60 | 341.38 | 0.75 | 812.37 | 25,684 | 1.36 | 15,293 | 1.81 | 0.52 | 16 |
| 9 | 01-Jul | 345.90 | 345.90 | 334.00 | 340.05 | 338.30 | -0.69 | 806.33 | 48,645 | 2.58 | 28,414 | 3.36 | 0.96 | 30 |
| 10 | 30-Jun | 342.85 | 348.80 | 340.00 | 342.40 | 343.14 | -0.41 | 811.90 | 54,895 | 2.92 | 22,798 | 2.69 | 0.78 | 24 |
| 11 | 27-Jun | 342.00 | 350.85 | 340.95 | 343.80 | 344.98 | 0.90 | 815.22 | 51,318 | 2.73 | 27,022 | 3.19 | 0.93 | 28 |
| 12 | 26-Jun | 345.75 | 348.95 | 339.00 | 340.75 | 342.21 | -0.76 | 807.99 | 23,323 | 1.24 | 13,520 | 1.60 | 0.46 | 14 |
| 13 | 25-Jun | 346.00 | 350.00 | 341.05 | 343.35 | 343.56 | -0.13 | 814.15 | 40,485 | 2.15 | 24,286 | 2.87 | 0.83 | 25 |
| 14 | 24-Jun | 341.00 | 345.30 | 338.05 | 343.80 | 342.83 | 2.12 | 815.22 | 31,943 | 1.70 | 16,218 | 1.92 | 0.56 | 17 |
| 15 | 23-Jun | 333.00 | 337.85 | 332.00 | 336.65 | 335.41 | -1.43 | 798.26 | 37,992 | 2.02 | 20,398 | 2.41 | 0.68 | 21 |
| 16 | 20-Jun | 336.15 | 345.00 | 330.85 | 341.55 | 338.94 | 2.18 | 809.88 | 34,745 | 1.85 | 14,278 | 1.69 | 0.48 | 15 |
| 17 | 19-Jun | 345.75 | 347.05 | 331.00 | 334.25 | 337.15 | -3.13 | 792.57 | 61,961 | 3.29 | 30,284 | 3.58 | 1.02 | 32 |
| 18 | 18-Jun | 349.75 | 349.75 | 341.30 | 345.05 | 345.55 | -0.90 | 818.18 | 43,687 | 2.32 | 20,864 | 2.47 | 0.72 | 22 |
| 19 | 17-Jun | 346.70 | 355.00 | 345.15 | 348.20 | 348.33 | 1.00 | 825.65 | 37,108 | 1.97 | 18,969 | 2.24 | 0.66 | 20 |
| 20 | 16-Jun | 348.50 | 348.50 | 339.75 | 344.75 | 344.17 | -0.61 | 817.47 | 38,453 | 2.04 | 21,397 | 2.53 | 0.74 | 22 |
| 21 | 13-Jun | 345.00 | 351.00 | 340.10 | 346.85 | 346.11 | -1.41 | 822.45 | 67,446 | 3.58 | 27,843 | 3.29 | 0.96 | 29 |
| 22 | 12-Jun | 360.00 | 360.00 | 351.00 | 351.80 | 353.16 | -1.57 | 834.19 | 55,276 | 2.94 | 32,378 | 3.83 | 1.14 | 34 |
| 23 | 11-Jun | 353.80 | 360.00 | 352.30 | 357.40 | 355.96 | 1.68 | 847.47 | 80,596 | 4.28 | 39,749 | 4.70 | 1.41 | 41 |
| 24 | 10-Jun | 352.50 | 357.70 | 345.30 | 351.50 | 349.71 | -0.10 | 833.48 | 63,934 | 3.40 | 31,803 | 3.76 | 1.11 | 33 |
| 25 | 09-Jun | 355.00 | 361.00 | 347.75 | 351.85 | 355.19 | 1.97 | 834.31 | 113,537 | 6.03 | 49,551 | 5.86 | 1.76 | 52 |
| 26 | 06-Jun | 334.10 | 362.00 | 332.30 | 345.05 | 349.67 | 4.64 | 818.18 | 345,294 | 18.34 | 119,938 | 14.17 | 4.19 | 125 |
| 27 | 05-Jun | 331.50 | 334.20 | 327.00 | 329.75 | 330.87 | -0.14 | 781.90 | 46,992 | 2.50 | 26,225 | 3.10 | 0.87 | 27 |
| 28 | 04-Jun | 324.30 | 332.50 | 320.15 | 330.20 | 326.38 | 2.32 | 782.97 | 78,603 | 4.18 | 43,717 | 5.17 | 1.43 | 46 |
| 29 | 03-Jun | 324.10 | 326.20 | 321.00 | 322.70 | 324.43 | -0.43 | 765.19 | 32,321 | 1.72 | 16,353 | 1.93 | 0.53 | 17 |
| 30 | 02-Jun | 325.00 | 333.70 | 319.90 | 324.10 | 325.46 | -0.86 | 768.51 | 76,290 | 4.05 | 38,691 | 4.57 | 1.26 | 40 |
| 31 | 30-May | 326.20 | 331.00 | 323.00 | 326.90 | 327.06 | 0.34 | 775.15 | 60,333 | 3.21 | 25,579 | 3.02 | 0.84 | 27 |
| 32 | 29-May | 320.00 | 327.00 | 319.30 | 325.80 | 322.75 | 0.91 | 772.54 | 41,210 | 2.19 | 25,856 | 3.06 | 0.83 | 27 |
| 33 | 28-May | 317.90 | 324.45 | 317.05 | 322.85 | 322.04 | 2.20 | 765.54 | 47,436 | 2.52 | 27,932 | 3.30 | 0.90 | 29 |
| 34 | 27-May | 315.00 | 322.10 | 315.00 | 315.90 | 316.91 | -1.16 | 749.06 | 80,578 | 4.28 | 52,240 | 6.17 | 1.66 | 54 |
| 35 | 26-May | 328.45 | 331.70 | 318.25 | 319.60 | 323.77 | -2.59 | 757.84 | 87,636 | 4.66 | 59,803 | 7.07 | 1.94 | 62 |
| 36 | 23-May | 333.00 | 333.00 | 325.00 | 328.10 | 327.45 | 0.17 | 777.99 | 42,033 | 2.23 | 25,445 | 3.01 | 0.83 | 27 |
| 37 | 22-May | 325.65 | 329.15 | 325.00 | 327.55 | 326.85 | 0.58 | 776.69 | 42,521 | 2.26 | 24,875 | 2.94 | 0.81 | 26 |
| 38 | 21-May | 330.00 | 333.95 | 325.00 | 325.65 | 327.33 | -1.29 | 772.18 | 62,369 | 3.31 | 38,894 | 4.60 | 1.27 | 41 |
| 39 | 20-May | 335.00 | 335.00 | 328.00 | 329.90 | 330.57 | -0.30 | 782.26 | 66,866 | 3.55 | 39,109 | 4.62 | 1.29 | 41 |
| 40 | 19-May | 328.75 | 338.45 | 328.75 | 330.90 | 332.51 | 0.65 | 784.63 | 79,146 | 4.20 | 49,361 | 5.83 | 1.64 | 52 |
| 41 | 16-May | 335.25 | 335.30 | 327.50 | 328.75 | 329.80 | -2.07 | 779.53 | 96,394 | 5.12 | 71,027 | 8.39 | 2.34 | 75 |
| 42 | 15-May | 340.50 | 341.00 | 333.55 | 335.70 | 336.22 | -0.52 | 796.01 | 44,555 | 2.37 | 26,973 | 3.19 | 0.91 | 28 |
| 43 | 14-May | 344.00 | 345.50 | 333.00 | 337.45 | 338.53 | -0.31 | 800.16 | 43,344 | 2.30 | 25,617 | 3.03 | 0.87 | 27 |
| 44 | 13-May | 341.00 | 342.45 | 336.05 | 338.50 | 339.27 | 0.31 | 802.65 | 66,525 | 3.53 | 43,831 | 5.18 | 1.49 | 46 |
| 45 | 12-May | 343.00 | 350.00 | 334.00 | 337.45 | 339.64 | 1.14 | 800.16 | 140,409 | 7.46 | 79,656 | 9.41 | 2.71 | 84 |
| 46 | 09-May | 310.50 | 338.95 | 310.50 | 333.65 | 323.88 | 2.16 | 791.15 | 97,659 | 5.19 | 37,055 | 4.38 | 1.20 | 39 |
| 47 | 08-May | 338.80 | 345.00 | 325.00 | 326.60 | 337.01 | -2.96 | 774.43 | 189,037 | 10.04 | 94,459 | 11.16 | 3.18 | 99 |
| 48 | 07-May | 336.20 | 360.00 | 336.20 | 336.55 | 343.14 | -9.90 | 798.03 | 547,793 | 29.10 | 252,488 | 29.83 | 8.66 | 265 |
| 49 | 06-May | 373.55 | 373.55 | 373.55 | 373.55 | 373.55 | -10.00 | 885.76 | 32,420 | 1.72 | 32,332 | 3.82 | 1.21 | 34 |
| 50 | 05-May | 415.05 | 415.05 | 415.05 | 415.05 | 415.05 | -10.00 | 984.17 | 35,542 | 1.89 | 35,541 | 4.20 | 1.48 | 37 |
| 51 | 02-May | 433.95 | 466.00 | 428.00 | 461.15 | 450.07 | 6.27 | 1,093.48 | 101,141 | 5.37 | 38,160 | 4.51 | 1.72 | 40 |
| 52 | 30-Apr | 436.50 | 441.45 | 426.75 | 433.95 | 434.23 | -0.10 | 1,028.98 | 37,262 | 1.98 | 16,666 | 1.97 | 0.72 | 17 |
| 53 | 29-Apr | 430.00 | 441.95 | 430.00 | 434.40 | 434.98 | 0.57 | 1,030.05 | 30,577 | 1.62 | 14,095 | 1.67 | 0.61 | 15 |
| 54 | 28-Apr | 441.55 | 441.55 | 430.10 | 431.95 | 433.94 | -2.19 | 1,024.24 | 45,918 | 2.44 | 22,517 | 2.66 | 0.98 | 24 |
| 55 | 25-Apr | 470.00 | 489.45 | 432.50 | 441.60 | 458.45 | -6.01 | 1,047.12 | 144,662 | 7.68 | 49,879 | 5.89 | 2.29 | 52 |
| 56 | 24-Apr | 450.35 | 481.45 | 448.25 | 469.85 | 468.69 | 4.33 | 1,114.11 | 162,756 | 8.65 | 50,217 | 5.93 | 2.35 | 53 |
| 57 | 23-Apr | 440.00 | 457.90 | 438.90 | 450.35 | 449.15 | 2.61 | 1,067.87 | 61,848 | 3.29 | 26,154 | 3.09 | 1.17 | 27 |
| 58 | 22-Apr | 446.00 | 446.00 | 435.85 | 438.90 | 439.80 | -1.09 | 1,040.72 | 30,597 | 1.63 | 16,475 | 1.95 | 0.72 | 17 |
| 59 | 21-Apr | 452.00 | 458.00 | 440.35 | 443.75 | 447.15 | -0.57 | 1,052.22 | 40,648 | 2.16 | 20,341 | 2.40 | 0.91 | 21 |
| 60 | 17-Apr | 450.20 | 451.95 | 443.05 | 446.30 | 446.34 | -0.87 | 1,058.27 | 18,823 | 1.00 | 8,462 | 1.00 | 0.38 | 9 |
| 61 | 16-Apr | 442.15 | 452.00 | 440.40 | 450.20 | 447.53 | 1.82 | 1,067.51 | 25,902 | 1.38 | 13,211 | 1.56 | 0.59 | 14 |
| 62 | 15-Apr | 436.20 | 445.95 | 434.95 | 442.15 | 441.80 | 1.90 | 1,048.43 | 34,492 | 1.83 | 17,142 | 2.03 | 0.76 | 18 |
| 63 | 11-Apr | 459.00 | 459.30 | 430.00 | 433.90 | 440.31 | 1.04 | 1,028.86 | 39,571 | 2.10 | 15,859 | 1.87 | 0.70 | 17 |
| 64 | 09-Apr | 435.30 | 437.65 | 419.00 | 429.45 | 426.60 | -1.34 | 1,018.31 | 31,327 | 1.66 | 13,657 | 1.61 | 0.58 | 14 |
| 65 | 08-Apr | 449.00 | 449.00 | 427.05 | 435.30 | 433.73 | 3.13 | 1,032.18 | 40,381 | 2.15 | 16,683 | 1.97 | 0.72 | 18 |
| 66 | 07-Apr | 401.00 | 428.35 | 401.00 | 422.10 | 419.99 | -5.26 | 1,000.88 | 74,378 | 3.95 | 35,548 | 4.20 | 1.49 | 37 |
| 67 | 04-Apr | 455.00 | 460.00 | 440.55 | 445.55 | 446.22 | -4.17 | 1,056.49 | 73,489 | 3.90 | 30,182 | 3.57 | 1.35 | 32 |
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