| Macro-sector: Information Technology | Band: 20 | High52 Price: 575.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 420.0; Drift%: 2.82 |
| Industry: IT - Software | Face Value: 1; VWAP21: 419.70 | Low52 Price: 341.2 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 206,471,420 | Low52 Date: 07-Apr-2025 | SHP: 65.24 / 3.02 / 3.27 / 28.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 509.95 / 345.9 | Month: 433.7 / 382.25 | Week: 453.0 / 407.95 | Day: 442.15 / 430.35 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 438.45 | 442.15 | 430.35 | 432.20 | 433.98 | -1.65 | 8,923.69 | 176,174 | 1.78 | 93,473 | 2.16 | 4.06 | 16 |
| 2 | 10-Jul | 442.00 | 450.80 | 438.00 | 439.45 | 442.43 | -0.55 | 9,073.39 | 317,628 | 3.22 | 149,508 | 3.45 | 6.61 | 25 |
| 3 | 09-Jul | 447.00 | 447.00 | 437.35 | 441.90 | 442.65 | -1.00 | 9,123.97 | 359,447 | 3.64 | 177,549 | 4.10 | 7.86 | 30 |
| 4 | 08-Jul | 444.00 | 448.00 | 440.80 | 446.35 | 444.92 | 0.65 | 9,215.85 | 287,205 | 2.91 | 131,292 | 3.03 | 5.84 | 22 |
| 5 | 07-Jul | 445.00 | 449.75 | 438.50 | 443.45 | 443.26 | -0.22 | 9,155.98 | 380,081 | 3.85 | 147,565 | 3.40 | 6.54 | 25 |
| 6 | 04-Jul | 450.00 | 453.00 | 441.60 | 444.45 | 446.67 | -0.50 | 9,176.62 | 788,557 | 7.98 | 236,081 | 5.45 | 10.55 | 40 |
| 7 | 03-Jul | 425.00 | 450.00 | 420.00 | 446.70 | 440.15 | 5.11 | 9,223.08 | 2,825,908 | 28.61 | 710,115 | 16.38 | 31.26 | 121 |
| 8 | 02-Jul | 410.60 | 433.70 | 408.50 | 425.00 | 426.04 | 3.63 | 8,775.00 | 2,589,353 | 26.22 | 519,272 | 11.98 | 22.12 | 88 |
| 9 | 01-Jul | 410.00 | 417.75 | 407.95 | 410.10 | 411.74 | -0.34 | 8,467.39 | 207,426 | 2.10 | 77,605 | 1.79 | 3.20 | 13 |
| 10 | 30-Jun | 413.35 | 414.90 | 409.20 | 411.50 | 411.00 | 0.19 | 8,496.30 | 194,675 | 1.97 | 113,931 | 2.63 | 4.00 | 19 |
| 11 | 27-Jun | 411.05 | 415.35 | 407.50 | 410.70 | 411.94 | 0.69 | 8,479.78 | 185,347 | 1.88 | 89,889 | 2.07 | 3.70 | 15 |
| 12 | 26-Jun | 413.55 | 416.95 | 407.15 | 407.90 | 410.77 | -1.15 | 8,421.97 | 164,236 | 1.66 | 87,046 | 2.01 | 3.58 | 15 |
| 13 | 25-Jun | 408.25 | 416.35 | 405.75 | 412.65 | 410.90 | 1.64 | 8,520.04 | 361,325 | 3.66 | 228,928 | 5.28 | 9.41 | 39 |
| 14 | 24-Jun | 409.05 | 411.70 | 404.50 | 406.00 | 408.09 | -0.43 | 8,382.00 | 190,356 | 1.93 | 73,915 | 1.71 | 3.02 | 13 |
| 15 | 23-Jun | 402.15 | 409.90 | 398.15 | 407.75 | 404.68 | 1.39 | 8,418.87 | 208,682 | 2.11 | 96,027 | 2.22 | 3.89 | 16 |
| 16 | 20-Jun | 399.00 | 407.05 | 397.55 | 402.15 | 402.89 | 0.54 | 8,303.25 | 207,453 | 2.10 | 56,388 | 1.30 | 2.27 | 10 |
| 17 | 19-Jun | 407.75 | 409.00 | 393.60 | 400.00 | 401.80 | -1.77 | 8,258.00 | 315,447 | 3.19 | 144,814 | 3.34 | 5.82 | 25 |
| 18 | 18-Jun | 404.00 | 409.50 | 400.20 | 407.20 | 405.84 | 0.77 | 8,407.52 | 336,378 | 3.41 | 114,840 | 2.65 | 4.66 | 20 |
| 19 | 17-Jun | 400.50 | 430.80 | 400.50 | 404.10 | 418.73 | 0.94 | 8,343.51 | 5,903,579 | 59.78 | 775,261 | 17.88 | 32.46 | 132 |
| 20 | 16-Jun | 399.20 | 402.85 | 390.10 | 400.35 | 396.43 | 0.54 | 8,266.08 | 152,699 | 1.55 | 62,485 | 1.44 | 2.48 | 11 |
| 21 | 13-Jun | 395.10 | 405.00 | 395.10 | 398.20 | 398.72 | -1.84 | 8,221.69 | 239,155 | 2.42 | 123,161 | 2.84 | 4.91 | 21 |
| 22 | 12-Jun | 416.00 | 416.35 | 404.55 | 405.65 | 409.35 | -2.28 | 8,375.51 | 254,890 | 2.58 | 153,532 | 3.54 | 6.28 | 26 |
| 23 | 11-Jun | 412.25 | 424.65 | 412.25 | 415.10 | 418.22 | 0.70 | 8,570.63 | 546,311 | 5.53 | 263,065 | 6.07 | 11.00 | 45 |
| 24 | 10-Jun | 415.25 | 417.00 | 410.55 | 412.20 | 412.91 | -0.73 | 8,510.75 | 110,934 | 1.12 | 69,301 | 1.60 | 2.86 | 12 |
| 25 | 09-Jun | 411.55 | 419.55 | 409.40 | 415.25 | 415.58 | 1.43 | 8,573.73 | 171,373 | 1.74 | 89,095 | 2.06 | 3.70 | 15 |
| 26 | 06-Jun | 409.50 | 412.50 | 407.00 | 409.40 | 410.32 | 0.05 | 8,452.94 | 131,045 | 1.33 | 75,920 | 1.75 | 3.12 | 13 |
| 27 | 05-Jun | 412.40 | 412.70 | 407.60 | 409.20 | 410.22 | -0.29 | 8,448.81 | 108,160 | 1.10 | 64,502 | 1.49 | 2.65 | 11 |
| 28 | 04-Jun | 415.60 | 417.20 | 409.05 | 410.40 | 411.22 | -1.14 | 8,473.59 | 120,493 | 1.22 | 71,999 | 1.66 | 2.96 | 12 |
| 29 | 03-Jun | 419.00 | 419.70 | 412.50 | 415.15 | 415.67 | -0.35 | 8,571.66 | 135,796 | 1.37 | 67,824 | 1.56 | 2.82 | 12 |
| 30 | 02-Jun | 412.20 | 418.40 | 411.95 | 416.60 | 416.16 | 0.13 | 8,601.60 | 137,132 | 1.39 | 60,643 | 1.40 | 2.52 | 10 |
| 31 | 30-May | 420.00 | 423.00 | 413.05 | 416.05 | 418.08 | -1.05 | 8,590.24 | 182,014 | 1.84 | 136,855 | 3.16 | 5.72 | 23 |
| 32 | 29-May | 420.45 | 423.90 | 417.50 | 420.45 | 420.51 | 0.04 | 8,681.09 | 201,312 | 2.04 | 118,573 | 2.74 | 4.99 | 20 |
| 33 | 28-May | 420.00 | 425.75 | 417.00 | 420.30 | 421.41 | 0.12 | 8,677.99 | 166,976 | 1.69 | 67,600 | 1.56 | 2.85 | 12 |
| 34 | 27-May | 420.95 | 430.00 | 413.80 | 419.80 | 421.41 | 0.29 | 8,667.67 | 286,532 | 2.90 | 137,503 | 3.17 | 5.79 | 23 |
| 35 | 26-May | 421.70 | 424.00 | 416.30 | 418.60 | 419.97 | 0.43 | 8,642.89 | 131,966 | 1.34 | 63,028 | 1.45 | 2.65 | 11 |
| 36 | 23-May | 410.00 | 420.00 | 407.70 | 416.80 | 415.93 | 1.71 | 8,605.73 | 195,650 | 1.98 | 94,633 | 2.18 | 3.94 | 16 |
| 37 | 22-May | 411.85 | 415.95 | 405.75 | 409.80 | 408.64 | 0.50 | 8,461.20 | 187,205 | 1.90 | 80,576 | 1.86 | 3.29 | 14 |
| 38 | 21-May | 409.00 | 412.65 | 405.10 | 407.75 | 408.95 | -0.68 | 8,418.87 | 175,221 | 1.77 | 98,860 | 2.28 | 4.04 | 17 |
| 39 | 20-May | 424.95 | 424.95 | 409.55 | 410.55 | 416.40 | -2.12 | 8,476.68 | 230,131 | 2.33 | 114,848 | 2.65 | 4.78 | 20 |
| 40 | 19-May | 424.80 | 425.75 | 416.00 | 419.45 | 420.89 | -0.80 | 8,660.44 | 254,493 | 2.58 | 136,058 | 3.14 | 5.73 | 23 |
| 41 | 16-May | 425.00 | 425.00 | 420.00 | 422.85 | 422.68 | -0.14 | 8,730.64 | 164,427 | 1.66 | 90,864 | 2.10 | 3.84 | 16 |
| 42 | 15-May | 422.95 | 427.75 | 419.10 | 423.45 | 422.60 | 0.77 | 8,743.03 | 228,574 | 2.31 | 94,365 | 2.18 | 3.99 | 16 |
| 43 | 14-May | 424.00 | 427.80 | 416.00 | 420.20 | 420.17 | -0.44 | 8,675.93 | 234,689 | 2.38 | 98,697 | 2.28 | 4.15 | 17 |
| 44 | 13-May | 427.80 | 432.65 | 419.30 | 422.05 | 425.55 | -0.55 | 8,714.13 | 421,077 | 4.26 | 183,986 | 4.24 | 7.83 | 32 |
| 45 | 12-May | 425.00 | 433.70 | 417.05 | 424.40 | 425.04 | 2.90 | 8,762.65 | 801,731 | 8.12 | 276,621 | 6.38 | 11.76 | 47 |
| 46 | 09-May | 398.00 | 417.60 | 395.00 | 412.45 | 410.54 | 2.93 | 8,515.91 | 745,783 | 7.55 | 229,129 | 5.29 | 9.41 | 39 |
| 47 | 08-May | 400.10 | 413.90 | 396.80 | 400.70 | 406.91 | 0.48 | 8,273.31 | 563,565 | 5.71 | 157,663 | 3.64 | 6.42 | 27 |
| 48 | 07-May | 386.00 | 403.40 | 382.25 | 398.80 | 391.71 | 2.61 | 8,234.08 | 218,596 | 2.21 | 70,848 | 1.63 | 2.78 | 12 |
| 49 | 06-May | 399.00 | 401.25 | 386.00 | 388.65 | 391.75 | -2.65 | 8,024.51 | 814,244 | 8.24 | 636,685 | 14.69 | 24.94 | 109 |
| 50 | 05-May | 409.15 | 412.95 | 397.10 | 399.25 | 401.88 | -2.12 | 8,243.37 | 617,163 | 6.25 | 365,891 | 8.44 | 14.70 | 63 |
| 51 | 02-May | 395.75 | 418.30 | 390.40 | 407.90 | 407.91 | 3.73 | 8,421.97 | 1,161,035 | 11.76 | 184,015 | 4.24 | 7.51 | 32 |
| 52 | 30-Apr | 402.55 | 407.10 | 390.05 | 393.25 | 399.28 | -2.05 | 8,119.49 | 233,658 | 2.37 | 111,403 | 2.57 | 4.45 | 19 |
| 53 | 29-Apr | 407.00 | 418.95 | 400.00 | 401.50 | 404.22 | -1.01 | 8,289.83 | 128,070 | 1.30 | 46,503 | 1.07 | 1.88 | 8 |
| 54 | 28-Apr | 402.90 | 410.85 | 397.00 | 405.60 | 405.14 | 0.67 | 8,374.48 | 232,377 | 2.35 | 54,111 | 1.25 | 2.19 | 9 |
| 55 | 25-Apr | 418.00 | 419.25 | 400.30 | 402.90 | 407.14 | -4.09 | 8,318.73 | 398,147 | 4.03 | 114,282 | 2.64 | 4.65 | 20 |
| 56 | 24-Apr | 416.00 | 422.35 | 409.20 | 420.10 | 416.83 | -0.10 | 8,673.86 | 650,342 | 6.58 | 160,619 | 3.71 | 6.70 | 28 |
| 57 | 23-Apr | 396.00 | 431.40 | 395.10 | 420.50 | 421.83 | 7.20 | 8,682.12 | 5,880,249 | 59.54 | 500,091 | 11.54 | 21.10 | 86 |
| 58 | 22-Apr | 395.10 | 399.60 | 391.00 | 392.25 | 395.48 | -0.72 | 8,098.84 | 187,680 | 1.90 | 105,569 | 2.44 | 4.18 | 18 |
| 59 | 21-Apr | 397.00 | 399.90 | 391.80 | 395.10 | 395.65 | 0.44 | 8,157.69 | 170,177 | 1.72 | 77,793 | 1.79 | 3.08 | 13 |
| 60 | 17-Apr | 383.00 | 395.85 | 381.00 | 393.35 | 391.04 | 2.65 | 8,121.55 | 295,084 | 2.99 | 125,315 | 2.89 | 4.90 | 21 |
| 61 | 16-Apr | 386.70 | 388.95 | 381.05 | 383.20 | 384.14 | -0.92 | 7,911.98 | 120,698 | 1.22 | 58,834 | 1.36 | 2.26 | 10 |
| 62 | 15-Apr | 381.15 | 390.75 | 379.90 | 386.75 | 385.62 | 1.80 | 7,985.28 | 229,452 | 2.32 | 103,744 | 2.39 | 4.00 | 18 |
| 63 | 11-Apr | 365.95 | 381.95 | 362.65 | 379.90 | 375.08 | 5.06 | 7,843.85 | 349,388 | 3.54 | 151,325 | 3.49 | 5.68 | 26 |
| 64 | 09-Apr | 356.95 | 366.00 | 354.15 | 361.60 | 357.76 | 0.63 | 7,466.01 | 98,761 | 1.00 | 43,349 | 1.00 | 1.55 | 7 |
| 65 | 08-Apr | 357.00 | 363.20 | 352.25 | 359.35 | 358.80 | 2.07 | 7,419.55 | 285,352 | 2.89 | 160,935 | 3.71 | 5.77 | 28 |
| 66 | 07-Apr | 344.00 | 355.00 | 341.20 | 352.05 | 348.84 | -3.36 | 7,268.83 | 441,369 | 4.47 | 220,460 | 5.09 | 7.69 | 38 |
| 67 | 04-Apr | 375.35 | 375.35 | 359.85 | 364.30 | 362.72 | -2.97 | 7,521.75 | 646,310 | 6.54 | 367,093 | 8.47 | 13.32 | 63 |
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