| Macro-sector: Information Technology | Band: 20 | High52 Price: 520.25 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 410.24 | Low52 Price: 341.2 | Barrier: 412.9; Drift%: 1.64 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 206,471,420 | Low52 Date: 07-Apr-2025 | SHP: 65.2 / 2.1 / 3.25 / 29.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 509.95 / 345.9 | Month: 467.0 / 403.1 | Week: 407.2 / 386.4 | Day: 444.0 / 416.7 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 424.85 | 444.00 | 416.70 | 419.80 | 431.79 | -1.20 | 8,667.67 | 1,092,976 | 18.37 | 209,095 | 7.88 | 9.03 | 34 |
| 2 | 26-Aug | 423.00 | 431.90 | 419.65 | 424.90 | 427.25 | 0.11 | 8,772.97 | 323,039 | 5.43 | 107,414 | 4.05 | 4.59 | 18 |
| 3 | 25-Aug | 420.00 | 436.00 | 420.00 | 424.45 | 431.04 | 1.08 | 8,763.68 | 524,951 | 8.82 | 154,138 | 5.81 | 6.64 | 25 |
| 4 | 22-Aug | 425.40 | 426.80 | 419.00 | 419.90 | 420.88 | -1.50 | 8,669.73 | 292,802 | 4.92 | 197,870 | 7.45 | 8.33 | 33 |
| 5 | 21-Aug | 428.80 | 436.90 | 423.25 | 426.30 | 430.55 | -0.25 | 8,801.88 | 365,151 | 6.14 | 107,759 | 4.06 | 4.64 | 18 |
| 6 | 20-Aug | 408.15 | 437.85 | 408.15 | 427.35 | 429.20 | 4.78 | 8,823.56 | 1,765,561 | 29.67 | 307,519 | 11.58 | 13.20 | 51 |
| 7 | 19-Aug | 399.10 | 409.90 | 397.50 | 407.85 | 406.02 | 2.19 | 8,420.94 | 105,559 | 1.77 | 50,236 | 1.89 | 2.04 | 8 |
| 8 | 18-Aug | 403.35 | 405.30 | 398.00 | 399.10 | 400.95 | 0.08 | 8,240.27 | 102,900 | 1.73 | 51,715 | 1.95 | 2.07 | 9 |
| 9 | 14-Aug | 399.50 | 407.20 | 395.65 | 398.80 | 401.42 | -0.18 | 8,234.08 | 324,619 | 5.45 | 204,972 | 7.72 | 8.23 | 34 |
| 10 | 13-Aug | 397.50 | 403.50 | 394.30 | 399.50 | 397.97 | 0.54 | 8,248.53 | 101,834 | 1.71 | 47,256 | 1.78 | 1.88 | 8 |
| 11 | 12-Aug | 389.95 | 400.45 | 388.65 | 397.35 | 395.79 | 2.24 | 8,204.14 | 120,963 | 2.03 | 49,123 | 1.85 | 1.94 | 8 |
| 12 | 11-Aug | 394.65 | 397.15 | 386.40 | 388.65 | 389.96 | -1.52 | 8,024.51 | 146,125 | 2.46 | 68,703 | 2.59 | 2.68 | 12 |
| 13 | 08-Aug | 398.00 | 401.60 | 392.05 | 394.65 | 397.42 | -0.95 | 8,148.39 | 82,739 | 1.39 | 39,553 | 1.49 | 1.57 | 7 |
| 14 | 07-Aug | 404.80 | 404.80 | 396.05 | 398.45 | 399.79 | -1.57 | 8,226.85 | 129,481 | 2.18 | 68,202 | 2.57 | 2.73 | 12 |
| 15 | 06-Aug | 406.50 | 408.75 | 402.00 | 404.80 | 404.21 | -0.48 | 8,357.96 | 79,961 | 1.34 | 44,284 | 1.67 | 1.79 | 8 |
| 16 | 05-Aug | 408.60 | 412.00 | 405.00 | 406.75 | 407.30 | -0.45 | 8,398.23 | 59,511 | 1.00 | 26,549 | 1.00 | 1.08 | 5 |
| 17 | 04-Aug | 401.50 | 411.00 | 397.00 | 408.60 | 404.17 | 1.73 | 8,436.42 | 153,769 | 2.58 | 64,297 | 2.42 | 2.60 | 11 |
| 18 | 01-Aug | 412.90 | 412.90 | 400.40 | 401.65 | 405.92 | -2.04 | 8,292.92 | 111,304 | 1.87 | 54,223 | 2.04 | 2.20 | 9 |
| 19 | 31-Jul | 407.00 | 413.45 | 405.40 | 410.00 | 409.96 | -0.15 | 8,465.00 | 127,775 | 2.15 | 58,255 | 2.19 | 2.39 | 10 |
| 20 | 30-Jul | 416.85 | 418.45 | 410.00 | 410.60 | 412.57 | -1.46 | 8,477.72 | 105,767 | 1.78 | 58,268 | 2.19 | 2.40 | 10 |
| 21 | 29-Jul | 408.20 | 419.00 | 403.10 | 416.70 | 410.78 | 1.98 | 8,603.66 | 241,005 | 4.05 | 77,941 | 2.94 | 3.20 | 13 |
| 22 | 28-Jul | 412.50 | 418.45 | 403.60 | 408.60 | 411.29 | -0.98 | 8,436.42 | 245,359 | 4.12 | 115,136 | 4.34 | 4.74 | 20 |
| 23 | 25-Jul | 429.20 | 429.20 | 410.65 | 412.65 | 417.84 | -3.99 | 8,520.04 | 382,428 | 6.43 | 190,324 | 7.17 | 7.95 | 32 |
| 24 | 24-Jul | 448.70 | 448.70 | 427.80 | 429.80 | 433.82 | -4.18 | 8,874.14 | 490,314 | 8.24 | 195,555 | 7.37 | 8.48 | 33 |
| 25 | 23-Jul | 446.85 | 454.40 | 441.50 | 448.55 | 448.11 | 0.80 | 9,261.28 | 543,180 | 9.13 | 180,248 | 6.79 | 8.08 | 31 |
| 26 | 22-Jul | 443.00 | 467.00 | 436.60 | 445.00 | 452.72 | 2.90 | 9,187.00 | 4,917,627 | 82.63 | 794,987 | 29.94 | 35.99 | 135 |
| 27 | 21-Jul | 444.50 | 446.70 | 417.45 | 432.45 | 433.12 | -1.70 | 8,928.86 | 1,649,248 | 27.71 | 325,780 | 12.27 | 14.11 | 55 |
| 28 | 18-Jul | 434.80 | 444.00 | 431.25 | 439.95 | 437.58 | 1.18 | 9,083.71 | 288,360 | 4.85 | 127,274 | 4.79 | 5.57 | 22 |
| 29 | 17-Jul | 431.70 | 437.90 | 431.70 | 434.80 | 435.24 | 0.98 | 8,977.38 | 126,463 | 2.13 | 67,833 | 2.55 | 2.95 | 12 |
| 30 | 16-Jul | 432.50 | 436.20 | 427.00 | 430.60 | 430.59 | -0.44 | 8,890.66 | 136,610 | 2.30 | 58,417 | 2.20 | 2.52 | 10 |
| 31 | 15-Jul | 428.05 | 437.00 | 427.35 | 432.50 | 432.87 | 1.04 | 8,929.89 | 223,480 | 3.76 | 87,427 | 3.29 | 3.78 | 15 |
| 32 | 14-Jul | 432.20 | 434.40 | 423.10 | 428.05 | 429.20 | -0.96 | 8,838.01 | 246,540 | 4.14 | 113,715 | 4.28 | 4.88 | 19 |
| 33 | 11-Jul | 438.45 | 442.15 | 430.35 | 432.20 | 433.98 | -1.65 | 8,923.69 | 176,174 | 2.96 | 93,473 | 3.52 | 4.06 | 16 |
| 34 | 10-Jul | 442.00 | 450.80 | 438.00 | 439.45 | 442.43 | -0.55 | 9,073.39 | 317,628 | 5.34 | 149,508 | 5.63 | 6.61 | 25 |
| 35 | 09-Jul | 447.00 | 447.00 | 437.35 | 441.90 | 442.65 | -1.00 | 9,123.97 | 359,447 | 6.04 | 177,549 | 6.69 | 7.86 | 30 |
| 36 | 08-Jul | 444.00 | 448.00 | 440.80 | 446.35 | 444.92 | 0.65 | 9,215.85 | 287,205 | 4.83 | 131,292 | 4.95 | 5.84 | 22 |
| 37 | 07-Jul | 445.00 | 449.75 | 438.50 | 443.45 | 443.26 | -0.22 | 9,155.98 | 380,081 | 6.39 | 147,565 | 5.56 | 6.54 | 25 |
| 38 | 04-Jul | 450.00 | 453.00 | 441.60 | 444.45 | 446.67 | -0.50 | 9,176.62 | 788,557 | 13.25 | 236,081 | 8.89 | 10.55 | 40 |
| 39 | 03-Jul | 425.00 | 450.00 | 420.00 | 446.70 | 440.15 | 5.11 | 9,223.08 | 2,825,908 | 47.48 | 710,115 | 26.75 | 31.26 | 121 |
| 40 | 02-Jul | 410.60 | 433.70 | 408.50 | 425.00 | 426.04 | 3.63 | 8,775.00 | 2,589,353 | 43.51 | 519,272 | 19.56 | 22.12 | 88 |
| 41 | 01-Jul | 410.00 | 417.75 | 407.95 | 410.10 | 411.74 | -0.34 | 8,467.39 | 207,426 | 3.49 | 77,605 | 2.92 | 3.20 | 13 |
| 42 | 30-Jun | 413.35 | 414.90 | 409.20 | 411.50 | 411.00 | 0.19 | 8,496.30 | 194,675 | 3.27 | 113,931 | 4.29 | 4.00 | 19 |
| 43 | 27-Jun | 411.05 | 415.35 | 407.50 | 410.70 | 411.94 | 0.69 | 8,479.78 | 185,347 | 3.11 | 89,889 | 3.39 | 3.70 | 15 |
| 44 | 26-Jun | 413.55 | 416.95 | 407.15 | 407.90 | 410.77 | -1.15 | 8,421.97 | 164,236 | 2.76 | 87,046 | 3.28 | 3.58 | 15 |
| 45 | 25-Jun | 408.25 | 416.35 | 405.75 | 412.65 | 410.90 | 1.64 | 8,520.04 | 361,325 | 6.07 | 228,928 | 8.62 | 9.41 | 39 |
| 46 | 24-Jun | 409.05 | 411.70 | 404.50 | 406.00 | 408.09 | -0.43 | 8,382.00 | 190,356 | 3.20 | 73,915 | 2.78 | 3.02 | 13 |
| 47 | 23-Jun | 402.15 | 409.90 | 398.15 | 407.75 | 404.68 | 1.39 | 8,418.87 | 208,682 | 3.51 | 96,027 | 3.62 | 3.89 | 16 |
| 48 | 20-Jun | 399.00 | 407.05 | 397.55 | 402.15 | 402.89 | 0.54 | 8,303.25 | 207,453 | 3.49 | 56,388 | 2.12 | 2.27 | 10 |
| 49 | 19-Jun | 407.75 | 409.00 | 393.60 | 400.00 | 401.80 | -1.77 | 8,258.00 | 315,447 | 5.30 | 144,814 | 5.45 | 5.82 | 25 |
| 50 | 18-Jun | 404.00 | 409.50 | 400.20 | 407.20 | 405.84 | 0.77 | 8,407.52 | 336,378 | 5.65 | 114,840 | 4.33 | 4.66 | 20 |
| 51 | 17-Jun | 400.50 | 430.80 | 400.50 | 404.10 | 418.73 | 0.94 | 8,343.51 | 5,903,579 | 99.20 | 775,261 | 29.20 | 32.46 | 132 |
| 52 | 16-Jun | 399.20 | 402.85 | 390.10 | 400.35 | 396.43 | 0.54 | 8,266.08 | 152,699 | 2.57 | 62,485 | 2.35 | 2.48 | 11 |
| 53 | 13-Jun | 395.10 | 405.00 | 395.10 | 398.20 | 398.72 | -1.84 | 8,221.69 | 239,155 | 4.02 | 123,161 | 4.64 | 4.91 | 21 |
| 54 | 12-Jun | 416.00 | 416.35 | 404.55 | 405.65 | 409.35 | -2.28 | 8,375.51 | 254,890 | 4.28 | 153,532 | 5.78 | 6.28 | 26 |
| 55 | 11-Jun | 412.25 | 424.65 | 412.25 | 415.10 | 418.22 | 0.70 | 8,570.63 | 546,311 | 9.18 | 263,065 | 9.91 | 11.00 | 45 |
| 56 | 10-Jun | 415.25 | 417.00 | 410.55 | 412.20 | 412.91 | -0.73 | 8,510.75 | 110,934 | 1.86 | 69,301 | 2.61 | 2.86 | 12 |
| 57 | 09-Jun | 411.55 | 419.55 | 409.40 | 415.25 | 415.58 | 1.43 | 8,573.73 | 171,373 | 2.88 | 89,095 | 3.36 | 3.70 | 15 |
| 58 | 06-Jun | 409.50 | 412.50 | 407.00 | 409.40 | 410.32 | 0.05 | 8,452.94 | 131,045 | 2.20 | 75,920 | 2.86 | 3.12 | 13 |
| 59 | 05-Jun | 412.40 | 412.70 | 407.60 | 409.20 | 410.22 | -0.29 | 8,448.81 | 108,160 | 1.82 | 64,502 | 2.43 | 2.65 | 11 |
| 60 | 04-Jun | 415.60 | 417.20 | 409.05 | 410.40 | 411.22 | -1.14 | 8,473.59 | 120,493 | 2.02 | 71,999 | 2.71 | 2.96 | 12 |
| 61 | 03-Jun | 419.00 | 419.70 | 412.50 | 415.15 | 415.67 | -0.35 | 8,571.66 | 135,796 | 2.28 | 67,824 | 2.55 | 2.82 | 12 |
| 62 | 02-Jun | 412.20 | 418.40 | 411.95 | 416.60 | 416.16 | 0.13 | 8,601.60 | 137,132 | 2.30 | 60,643 | 2.28 | 2.52 | 10 |
| 63 | 30-May | 420.00 | 423.00 | 413.05 | 416.05 | 418.08 | -1.05 | 8,590.24 | 182,014 | 3.06 | 136,855 | 5.15 | 5.72 | 23 |
| 64 | 29-May | 420.45 | 423.90 | 417.50 | 420.45 | 420.51 | 0.04 | 8,681.09 | 201,312 | 3.38 | 118,573 | 4.47 | 4.99 | 20 |
| 65 | 28-May | 420.00 | 425.75 | 417.00 | 420.30 | 421.41 | 0.12 | 8,677.99 | 166,976 | 2.81 | 67,600 | 2.55 | 2.85 | 12 |
| 66 | 27-May | 420.95 | 430.00 | 413.80 | 419.80 | 421.41 | 0.29 | 8,667.67 | 286,532 | 4.81 | 137,503 | 5.18 | 5.79 | 23 |
| 67 | 26-May | 421.70 | 424.00 | 416.30 | 418.60 | 419.97 | 0.43 | 8,642.89 | 131,966 | 2.22 | 63,028 | 2.37 | 2.65 | 11 |
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