| Macro-sector: Information Technology | Band: 20 | High52 Price: 547.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 301.95 | Barrier: 329.0; Drift%: -1.72 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 23,712,000 | Low52 Date: 19-Aug-2025 | SHP: 58.94 / 0.49 / 0.01 / 40.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,072.7 / 321.4 | Month: 402.0 / 321.0 | Week: 322.05 / 305.55 | Day: 331.3 / 318.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 331.30 | 331.30 | 318.00 | 323.45 | 322.88 | -2.37 | 766.96 | 49,238 | 3.14 | 19,548 | 2.09 | 0.63 | 20 |
| 2 | 26-Aug | 329.70 | 336.80 | 319.50 | 331.30 | 326.59 | 1.42 | 785.58 | 41,596 | 2.65 | 16,967 | 1.81 | 0.55 | 18 |
| 3 | 25-Aug | 333.00 | 337.20 | 325.00 | 326.65 | 331.11 | -0.88 | 774.55 | 45,423 | 2.90 | 20,820 | 2.23 | 0.69 | 22 |
| 4 | 22-Aug | 325.90 | 340.00 | 322.35 | 329.55 | 332.01 | 1.74 | 781.43 | 230,693 | 14.71 | 35,070 | 3.75 | 1.16 | 36 |
| 5 | 21-Aug | 310.00 | 354.85 | 310.00 | 323.90 | 340.81 | 5.32 | 768.03 | 1,008,879 | 64.35 | 99,296 | 10.62 | 3.38 | 103 |
| 6 | 20-Aug | 307.75 | 311.45 | 303.60 | 307.55 | 306.91 | 0.94 | 729.26 | 38,863 | 2.48 | 23,318 | 2.49 | 0.72 | 24 |
| 7 | 19-Aug | 304.70 | 308.95 | 301.95 | 304.70 | 304.06 | -0.02 | 722.50 | 34,687 | 2.21 | 22,444 | 2.40 | 0.68 | 23 |
| 8 | 18-Aug | 311.85 | 311.85 | 303.00 | 304.75 | 305.45 | -0.81 | 722.62 | 41,070 | 2.62 | 27,511 | 2.94 | 0.84 | 29 |
| 9 | 14-Aug | 309.90 | 311.90 | 305.55 | 307.25 | 307.91 | -0.39 | 728.55 | 26,181 | 1.67 | 15,732 | 1.68 | 0.48 | 16 |
| 10 | 13-Aug | 318.25 | 318.95 | 307.20 | 308.45 | 310.10 | -2.36 | 731.40 | 57,487 | 3.67 | 45,587 | 4.87 | 1.41 | 47 |
| 11 | 12-Aug | 317.95 | 320.15 | 315.00 | 315.90 | 317.86 | -0.05 | 749.06 | 15,677 | 1.00 | 9,352 | 1.00 | 0.30 | 10 |
| 12 | 11-Aug | 322.00 | 322.05 | 312.80 | 316.05 | 315.43 | -0.43 | 749.42 | 21,942 | 1.40 | 12,259 | 1.31 | 0.39 | 13 |
| 13 | 08-Aug | 318.15 | 322.05 | 312.85 | 317.40 | 318.57 | -0.24 | 752.62 | 23,938 | 1.53 | 11,239 | 1.20 | 0.36 | 12 |
| 14 | 07-Aug | 318.00 | 319.60 | 315.05 | 318.15 | 317.14 | -0.45 | 754.40 | 20,377 | 1.30 | 12,984 | 1.39 | 0.41 | 14 |
| 15 | 06-Aug | 324.00 | 325.80 | 318.00 | 319.60 | 319.72 | -0.59 | 757.84 | 17,921 | 1.14 | 10,184 | 1.09 | 0.33 | 11 |
| 16 | 05-Aug | 318.80 | 324.10 | 317.70 | 321.50 | 320.19 | 0.85 | 762.34 | 18,703 | 1.19 | 11,361 | 1.21 | 0.36 | 12 |
| 17 | 04-Aug | 315.90 | 326.70 | 314.00 | 318.80 | 319.89 | 0.92 | 755.94 | 31,082 | 1.98 | 17,383 | 1.86 | 0.56 | 18 |
| 18 | 01-Aug | 324.55 | 329.00 | 315.05 | 315.90 | 319.74 | -2.20 | 749.06 | 45,201 | 2.88 | 28,245 | 3.02 | 0.90 | 29 |
| 19 | 31-Jul | 324.00 | 329.00 | 321.00 | 323.00 | 325.54 | -2.15 | 765.00 | 35,823 | 2.28 | 19,555 | 2.09 | 0.64 | 20 |
| 20 | 30-Jul | 329.90 | 334.65 | 327.10 | 330.10 | 331.13 | 0.82 | 782.73 | 30,293 | 1.93 | 16,020 | 1.71 | 0.53 | 17 |
| 21 | 29-Jul | 323.00 | 330.00 | 322.00 | 327.40 | 325.02 | 0.32 | 776.33 | 34,290 | 2.19 | 17,877 | 1.91 | 0.58 | 19 |
| 22 | 28-Jul | 334.00 | 338.35 | 325.00 | 326.35 | 330.97 | -2.06 | 773.84 | 34,767 | 2.22 | 17,586 | 1.88 | 0.58 | 18 |
| 23 | 25-Jul | 337.50 | 339.10 | 332.20 | 333.20 | 334.19 | -1.75 | 790.08 | 38,353 | 2.45 | 21,886 | 2.34 | 0.73 | 23 |
| 24 | 24-Jul | 344.20 | 344.20 | 338.00 | 339.15 | 339.72 | -0.48 | 804.19 | 38,984 | 2.49 | 22,378 | 2.39 | 0.76 | 23 |
| 25 | 23-Jul | 342.60 | 345.20 | 339.80 | 340.80 | 342.03 | -0.53 | 808.10 | 54,189 | 3.46 | 29,299 | 3.13 | 1.00 | 31 |
| 26 | 22-Jul | 340.00 | 357.05 | 339.95 | 342.60 | 349.00 | 0.59 | 812.37 | 198,025 | 12.63 | 53,656 | 5.74 | 1.00 | 56 |
| 27 | 21-Jul | 380.00 | 380.00 | 334.40 | 340.60 | 345.42 | -12.98 | 807.63 | 599,920 | 38.27 | 182,863 | 19.55 | 6.32 | 191 |
| 28 | 18-Jul | 378.00 | 402.00 | 378.00 | 391.40 | 393.65 | 4.64 | 928.09 | 675,948 | 43.11 | 125,965 | 13.47 | 4.96 | 131 |
| 29 | 17-Jul | 347.05 | 385.00 | 345.00 | 374.05 | 374.82 | 8.47 | 886.95 | 786,347 | 50.16 | 139,081 | 14.87 | 5.21 | 145 |
| 30 | 16-Jul | 344.00 | 349.50 | 341.25 | 344.85 | 345.33 | 0.44 | 817.71 | 39,392 | 2.51 | 20,072 | 2.15 | 0.69 | 21 |
| 31 | 15-Jul | 344.30 | 346.50 | 339.75 | 343.35 | 342.89 | -0.29 | 814.15 | 27,527 | 1.76 | 14,546 | 1.56 | 0.50 | 15 |
| 32 | 14-Jul | 345.00 | 346.45 | 340.80 | 344.35 | 343.68 | -0.35 | 816.52 | 21,892 | 1.40 | 12,443 | 1.33 | 0.43 | 13 |
| 33 | 11-Jul | 352.90 | 352.90 | 343.00 | 345.55 | 347.06 | -1.40 | 819.37 | 21,231 | 1.35 | 13,083 | 1.40 | 0.45 | 14 |
| 34 | 10-Jul | 353.90 | 353.90 | 348.00 | 350.45 | 349.69 | 0.49 | 830.99 | 22,014 | 1.40 | 12,298 | 1.31 | 0.43 | 13 |
| 35 | 09-Jul | 355.95 | 359.00 | 345.20 | 348.75 | 350.43 | -1.05 | 826.96 | 33,160 | 2.12 | 18,919 | 2.02 | 0.66 | 20 |
| 36 | 08-Jul | 354.60 | 359.85 | 347.95 | 352.45 | 353.18 | -1.26 | 835.73 | 40,851 | 2.61 | 18,770 | 2.01 | 0.66 | 20 |
| 37 | 07-Jul | 345.00 | 360.00 | 345.00 | 356.95 | 352.27 | 2.70 | 846.40 | 102,875 | 6.56 | 52,944 | 5.66 | 1.87 | 55 |
| 38 | 04-Jul | 348.00 | 349.70 | 344.00 | 347.55 | 346.53 | 0.20 | 824.11 | 30,024 | 1.92 | 16,833 | 1.80 | 0.58 | 18 |
| 39 | 03-Jul | 340.15 | 348.50 | 338.80 | 346.85 | 344.80 | 1.24 | 822.45 | 57,812 | 3.69 | 36,799 | 3.93 | 1.27 | 38 |
| 40 | 02-Jul | 340.05 | 344.00 | 338.50 | 342.60 | 341.38 | 0.75 | 812.37 | 25,684 | 1.64 | 15,293 | 1.64 | 0.52 | 16 |
| 41 | 01-Jul | 345.90 | 345.90 | 334.00 | 340.05 | 338.30 | -0.69 | 806.33 | 48,645 | 3.10 | 28,414 | 3.04 | 0.96 | 30 |
| 42 | 30-Jun | 342.85 | 348.80 | 340.00 | 342.40 | 343.14 | -0.41 | 811.90 | 54,895 | 3.50 | 22,798 | 2.44 | 0.78 | 24 |
| 43 | 27-Jun | 342.00 | 350.85 | 340.95 | 343.80 | 344.98 | 0.90 | 815.22 | 51,318 | 3.27 | 27,022 | 2.89 | 0.93 | 28 |
| 44 | 26-Jun | 345.75 | 348.95 | 339.00 | 340.75 | 342.21 | -0.76 | 807.99 | 23,323 | 1.49 | 13,520 | 1.45 | 0.46 | 14 |
| 45 | 25-Jun | 346.00 | 350.00 | 341.05 | 343.35 | 343.56 | -0.13 | 814.15 | 40,485 | 2.58 | 24,286 | 2.60 | 0.83 | 25 |
| 46 | 24-Jun | 341.00 | 345.30 | 338.05 | 343.80 | 342.83 | 2.12 | 815.22 | 31,943 | 2.04 | 16,218 | 1.73 | 0.56 | 17 |
| 47 | 23-Jun | 333.00 | 337.85 | 332.00 | 336.65 | 335.41 | -1.43 | 798.26 | 37,992 | 2.42 | 20,398 | 2.18 | 0.68 | 21 |
| 48 | 20-Jun | 336.15 | 345.00 | 330.85 | 341.55 | 338.94 | 2.18 | 809.88 | 34,745 | 2.22 | 14,278 | 1.53 | 0.48 | 15 |
| 49 | 19-Jun | 345.75 | 347.05 | 331.00 | 334.25 | 337.15 | -3.13 | 792.57 | 61,961 | 3.95 | 30,284 | 3.24 | 1.02 | 32 |
| 50 | 18-Jun | 349.75 | 349.75 | 341.30 | 345.05 | 345.55 | -0.90 | 818.18 | 43,687 | 2.79 | 20,864 | 2.23 | 0.72 | 22 |
| 51 | 17-Jun | 346.70 | 355.00 | 345.15 | 348.20 | 348.33 | 1.00 | 825.65 | 37,108 | 2.37 | 18,969 | 2.03 | 0.66 | 20 |
| 52 | 16-Jun | 348.50 | 348.50 | 339.75 | 344.75 | 344.17 | -0.61 | 817.47 | 38,453 | 2.45 | 21,397 | 2.29 | 0.74 | 22 |
| 53 | 13-Jun | 345.00 | 351.00 | 340.10 | 346.85 | 346.11 | -1.41 | 822.45 | 67,446 | 4.30 | 27,843 | 2.98 | 0.96 | 29 |
| 54 | 12-Jun | 360.00 | 360.00 | 351.00 | 351.80 | 353.16 | -1.57 | 834.19 | 55,276 | 3.53 | 32,378 | 3.46 | 1.14 | 34 |
| 55 | 11-Jun | 353.80 | 360.00 | 352.30 | 357.40 | 355.96 | 1.68 | 847.47 | 80,596 | 5.14 | 39,749 | 4.25 | 1.41 | 41 |
| 56 | 10-Jun | 352.50 | 357.70 | 345.30 | 351.50 | 349.71 | -0.10 | 833.48 | 63,934 | 4.08 | 31,803 | 3.40 | 1.11 | 33 |
| 57 | 09-Jun | 355.00 | 361.00 | 347.75 | 351.85 | 355.19 | 1.97 | 834.31 | 113,537 | 7.24 | 49,551 | 5.30 | 1.76 | 52 |
| 58 | 06-Jun | 334.10 | 362.00 | 332.30 | 345.05 | 349.67 | 4.64 | 818.18 | 345,294 | 22.02 | 119,938 | 12.82 | 4.19 | 125 |
| 59 | 05-Jun | 331.50 | 334.20 | 327.00 | 329.75 | 330.87 | -0.14 | 781.90 | 46,992 | 3.00 | 26,225 | 2.80 | 0.87 | 27 |
| 60 | 04-Jun | 324.30 | 332.50 | 320.15 | 330.20 | 326.38 | 2.32 | 782.97 | 78,603 | 5.01 | 43,717 | 4.67 | 1.43 | 46 |
| 61 | 03-Jun | 324.10 | 326.20 | 321.00 | 322.70 | 324.43 | -0.43 | 765.19 | 32,321 | 2.06 | 16,353 | 1.75 | 0.53 | 17 |
| 62 | 02-Jun | 325.00 | 333.70 | 319.90 | 324.10 | 325.46 | -0.86 | 768.51 | 76,290 | 4.87 | 38,691 | 4.14 | 1.26 | 40 |
| 63 | 30-May | 326.20 | 331.00 | 323.00 | 326.90 | 327.06 | 0.34 | 775.15 | 60,333 | 3.85 | 25,579 | 2.73 | 0.84 | 27 |
| 64 | 29-May | 320.00 | 327.00 | 319.30 | 325.80 | 322.75 | 0.91 | 772.54 | 41,210 | 2.63 | 25,856 | 2.76 | 0.83 | 27 |
| 65 | 28-May | 317.90 | 324.45 | 317.05 | 322.85 | 322.04 | 2.20 | 765.54 | 47,436 | 3.03 | 27,932 | 2.99 | 0.90 | 29 |
| 66 | 27-May | 315.00 | 322.10 | 315.00 | 315.90 | 316.91 | -1.16 | 749.06 | 80,578 | 5.14 | 52,240 | 5.59 | 1.66 | 54 |
| 67 | 26-May | 328.45 | 331.70 | 318.25 | 319.60 | 323.77 | -2.59 | 757.84 | 87,636 | 5.59 | 59,803 | 6.39 | 1.94 | 62 |
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