| 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: 449.25; Drift%: 6.95 |
| Industry: IT - Software | Face Value: 1; VWAP21: 442.62 | Low52 Price: 341.2 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 206,601,120 | Low52 Date: 07-Apr-2025 | SHP: 65.2 / 2.17 / 3.4 / 29.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 509.95 / 345.9 | Month: 434.2 / 398.5 | Week: 452.0 / 410.95 | Day: 492.5 / 476.5 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 483.05 | 492.50 | 476.50 | 482.80 | 483.90 | -0.55 | 9,974.70 | 816,678 | 13.72 | 252,120 | 9.50 | 12.20 | 42 |
| 2 | 11-Nov | 456.50 | 494.00 | 456.50 | 485.45 | 482.74 | 6.58 | 10,029.45 | 3,967,557 | 66.67 | 779,670 | 29.37 | 37.64 | 128 |
| 3 | 10-Nov | 436.55 | 469.00 | 436.55 | 455.50 | 455.77 | 4.34 | 9,410.68 | 1,669,232 | 28.05 | 390,994 | 14.73 | 17.82 | 64 |
| 4 | 07-Nov | 469.75 | 471.10 | 434.00 | 436.55 | 445.46 | -7.21 | 9,019.17 | 985,203 | 16.55 | 406,501 | 15.31 | 18.11 | 67 |
| 5 | 06-Nov | 463.30 | 473.00 | 459.45 | 470.45 | 467.39 | 1.04 | 9,719.55 | 686,160 | 11.53 | 309,585 | 11.66 | 14.47 | 51 |
| 6 | 04-Nov | 470.00 | 480.80 | 462.40 | 465.60 | 470.57 | -1.96 | 9,619.35 | 1,033,344 | 17.36 | 313,988 | 11.83 | 14.78 | 52 |
| 7 | 03-Nov | 450.00 | 477.00 | 449.25 | 474.90 | 468.88 | 5.92 | 9,811.49 | 3,202,056 | 53.81 | 865,329 | 32.59 | 40.57 | 142 |
| 8 | 31-Oct | 423.20 | 452.00 | 420.05 | 448.35 | 443.39 | 5.94 | 9,262.96 | 1,921,359 | 32.29 | 589,947 | 22.22 | 26.16 | 97 |
| 9 | 30-Oct | 419.55 | 424.90 | 417.25 | 423.20 | 422.16 | 0.92 | 8,743.36 | 371,273 | 6.24 | 261,932 | 9.87 | 11.06 | 43 |
| 10 | 29-Oct | 413.50 | 422.50 | 410.95 | 419.35 | 416.70 | 0.98 | 8,663.82 | 223,177 | 3.75 | 92,642 | 3.49 | 3.86 | 15 |
| 11 | 28-Oct | 427.10 | 428.80 | 414.10 | 415.30 | 420.34 | -2.34 | 8,580.14 | 298,021 | 5.01 | 172,113 | 6.48 | 7.23 | 28 |
| 12 | 27-Oct | 430.00 | 432.85 | 412.25 | 425.25 | 420.58 | -0.78 | 8,785.71 | 799,430 | 13.43 | 318,016 | 11.98 | 13.38 | 52 |
| 13 | 24-Oct | 433.50 | 438.00 | 425.80 | 428.60 | 431.09 | -1.13 | 8,854.92 | 317,597 | 5.34 | 168,223 | 6.34 | 7.25 | 28 |
| 14 | 23-Oct | 435.60 | 441.00 | 428.50 | 433.50 | 434.34 | 0.25 | 8,956.16 | 514,711 | 8.65 | 287,850 | 10.84 | 12.50 | 47 |
| 15 | 21-Oct | 430.00 | 435.00 | 428.50 | 432.40 | 432.89 | 0.57 | 8,933.43 | 65,002 | 1.09 | 44,025 | 1.66 | 1.91 | 7 |
| 16 | 20-Oct | 428.70 | 434.10 | 425.65 | 429.95 | 429.81 | 0.47 | 8,882.82 | 187,338 | 3.15 | 104,635 | 3.94 | 4.50 | 17 |
| 17 | 17-Oct | 432.45 | 441.70 | 424.50 | 427.95 | 432.62 | -1.79 | 8,841.49 | 218,156 | 3.67 | 103,225 | 3.89 | 4.47 | 17 |
| 18 | 16-Oct | 429.45 | 439.35 | 429.45 | 435.75 | 435.03 | 1.47 | 9,002.64 | 223,524 | 3.76 | 116,485 | 4.39 | 5.07 | 19 |
| 19 | 15-Oct | 429.80 | 437.50 | 425.00 | 429.45 | 431.98 | -0.06 | 8,872.49 | 270,940 | 4.55 | 124,778 | 4.70 | 5.39 | 21 |
| 20 | 14-Oct | 433.00 | 442.00 | 427.35 | 429.70 | 433.12 | -0.98 | 8,877.65 | 204,912 | 3.44 | 92,124 | 3.47 | 3.99 | 15 |
| 21 | 13-Oct | 439.00 | 441.55 | 432.00 | 433.95 | 436.16 | -1.32 | 8,965.46 | 244,400 | 4.11 | 95,208 | 3.59 | 4.15 | 16 |
| 22 | 10-Oct | 427.30 | 444.00 | 425.00 | 439.75 | 437.10 | 2.94 | 9,085.28 | 501,859 | 8.43 | 264,836 | 9.97 | 11.58 | 44 |
| 23 | 09-Oct | 426.05 | 439.95 | 423.75 | 427.20 | 433.43 | 0.42 | 8,826.00 | 554,682 | 9.32 | 207,107 | 7.80 | 8.98 | 34 |
| 24 | 08-Oct | 422.30 | 427.00 | 417.50 | 425.40 | 423.72 | 0.77 | 8,788.81 | 162,156 | 2.72 | 90,604 | 3.41 | 3.84 | 15 |
| 25 | 07-Oct | 422.10 | 428.90 | 419.05 | 422.15 | 423.98 | -0.40 | 8,721.67 | 185,247 | 3.11 | 93,385 | 3.52 | 3.96 | 15 |
| 26 | 06-Oct | 415.70 | 430.00 | 413.30 | 423.85 | 424.39 | 1.96 | 8,756.79 | 451,162 | 7.58 | 212,463 | 8.00 | 9.02 | 35 |
| 27 | 03-Oct | 412.45 | 417.55 | 409.45 | 415.70 | 413.89 | 0.79 | 8,588.41 | 135,256 | 2.27 | 69,312 | 2.61 | 2.87 | 11 |
| 28 | 01-Oct | 411.70 | 414.00 | 406.20 | 412.45 | 410.50 | 0.98 | 8,521.26 | 95,919 | 1.61 | 46,163 | 1.74 | 1.89 | 8 |
| 29 | 30-Sep | 402.30 | 417.50 | 402.30 | 408.45 | 411.33 | 1.60 | 8,438.62 | 362,566 | 6.09 | 70,430 | 2.65 | 2.90 | 12 |
| 30 | 29-Sep | 403.00 | 406.40 | 398.50 | 402.00 | 401.99 | -0.95 | 8,305.00 | 135,418 | 2.28 | 77,631 | 2.92 | 3.12 | 13 |
| 31 | 26-Sep | 405.10 | 414.00 | 400.20 | 405.85 | 406.57 | -0.53 | 8,384.91 | 218,258 | 3.67 | 105,736 | 3.98 | 4.30 | 17 |
| 32 | 25-Sep | 405.00 | 413.60 | 405.00 | 408.00 | 408.71 | 0.77 | 8,429.00 | 169,353 | 2.85 | 94,801 | 3.57 | 3.87 | 16 |
| 33 | 24-Sep | 408.75 | 409.90 | 403.20 | 404.90 | 405.21 | -0.94 | 8,365.28 | 177,399 | 2.98 | 113,342 | 4.27 | 4.59 | 19 |
| 34 | 23-Sep | 415.00 | 415.80 | 406.30 | 408.75 | 409.20 | -1.75 | 8,444.82 | 206,479 | 3.47 | 104,518 | 3.94 | 4.28 | 17 |
| 35 | 22-Sep | 422.95 | 422.95 | 414.40 | 416.05 | 416.90 | -2.01 | 8,595.64 | 202,094 | 3.40 | 88,024 | 3.32 | 3.67 | 14 |
| 36 | 19-Sep | 430.05 | 430.15 | 423.15 | 424.60 | 425.65 | -0.78 | 8,772.28 | 176,265 | 2.96 | 87,889 | 3.31 | 3.74 | 14 |
| 37 | 18-Sep | 419.00 | 430.00 | 418.50 | 427.95 | 426.29 | 2.63 | 8,841.49 | 548,444 | 9.22 | 167,000 | 6.29 | 7.12 | 27 |
| 38 | 17-Sep | 417.45 | 425.40 | 415.00 | 417.00 | 419.60 | 0.10 | 8,615.00 | 171,464 | 2.88 | 87,459 | 3.29 | 3.67 | 14 |
| 39 | 16-Sep | 419.45 | 420.35 | 415.00 | 416.60 | 417.19 | -0.30 | 8,607.00 | 90,506 | 1.52 | 48,853 | 1.84 | 2.04 | 8 |
| 40 | 15-Sep | 417.05 | 420.70 | 414.15 | 417.85 | 417.76 | 0.18 | 8,632.83 | 118,883 | 2.00 | 54,483 | 2.05 | 2.28 | 9 |
| 41 | 12-Sep | 422.00 | 425.00 | 416.20 | 417.10 | 419.63 | -0.87 | 8,617.33 | 97,438 | 1.64 | 54,133 | 2.04 | 2.27 | 9 |
| 42 | 11-Sep | 425.00 | 429.10 | 419.90 | 420.75 | 423.20 | -1.01 | 8,692.74 | 124,683 | 2.10 | 64,967 | 2.45 | 2.75 | 11 |
| 43 | 10-Sep | 425.00 | 428.05 | 420.00 | 425.05 | 425.14 | 0.52 | 8,781.58 | 198,628 | 3.34 | 102,321 | 3.85 | 4.35 | 17 |
| 44 | 09-Sep | 427.45 | 431.15 | 421.05 | 422.85 | 424.34 | -1.26 | 8,736.13 | 99,702 | 1.68 | 47,671 | 1.80 | 2.02 | 8 |
| 45 | 08-Sep | 427.00 | 433.95 | 422.00 | 428.25 | 428.47 | -0.19 | 8,847.69 | 164,695 | 2.77 | 73,883 | 2.78 | 3.17 | 12 |
| 46 | 05-Sep | 430.00 | 434.00 | 424.20 | 429.05 | 429.01 | 0.00 | 8,864.22 | 143,779 | 2.42 | 75,429 | 2.84 | 3.24 | 12 |
| 47 | 04-Sep | 428.00 | 434.20 | 421.35 | 429.05 | 429.77 | 0.98 | 8,864.22 | 271,900 | 4.57 | 123,343 | 4.65 | 5.30 | 20 |
| 48 | 03-Sep | 414.20 | 427.35 | 414.05 | 424.90 | 422.24 | 2.58 | 8,778.48 | 199,340 | 3.35 | 95,950 | 3.61 | 4.05 | 16 |
| 49 | 02-Sep | 413.05 | 418.35 | 411.50 | 414.20 | 415.45 | 0.36 | 8,557.42 | 82,412 | 1.38 | 38,040 | 1.43 | 1.58 | 6 |
| 50 | 01-Sep | 414.00 | 417.95 | 410.15 | 412.70 | 414.26 | -0.66 | 8,526.43 | 226,430 | 3.80 | 73,694 | 2.78 | 3.05 | 12 |
| 51 | 29-Aug | 418.10 | 422.40 | 412.45 | 415.45 | 418.20 | -1.04 | 8,583.24 | 212,121 | 3.56 | 63,709 | 2.40 | 2.66 | 10 |
| 52 | 28-Aug | 424.85 | 444.00 | 416.70 | 419.80 | 431.79 | -1.20 | 8,673.12 | 1,092,976 | 18.37 | 209,095 | 7.88 | 9.03 | 34 |
| 53 | 26-Aug | 423.00 | 431.90 | 419.65 | 424.90 | 427.25 | 0.11 | 8,778.48 | 323,039 | 5.43 | 107,414 | 4.05 | 4.59 | 18 |
| 54 | 25-Aug | 420.00 | 436.00 | 420.00 | 424.45 | 431.04 | 1.08 | 8,769.18 | 524,951 | 8.82 | 154,138 | 5.81 | 6.64 | 25 |
| 55 | 22-Aug | 425.40 | 426.80 | 419.00 | 419.90 | 420.88 | -1.50 | 8,675.18 | 292,802 | 4.92 | 197,870 | 7.45 | 8.33 | 33 |
| 56 | 21-Aug | 428.80 | 436.90 | 423.25 | 426.30 | 430.55 | -0.25 | 8,807.41 | 365,151 | 6.14 | 107,759 | 4.06 | 4.64 | 18 |
| 57 | 20-Aug | 408.15 | 437.85 | 408.15 | 427.35 | 429.20 | 4.78 | 8,829.10 | 1,765,561 | 29.67 | 307,519 | 11.58 | 13.20 | 51 |
| 58 | 19-Aug | 399.10 | 409.90 | 397.50 | 407.85 | 406.02 | 2.19 | 8,426.23 | 105,559 | 1.77 | 50,236 | 1.89 | 2.04 | 8 |
| 59 | 18-Aug | 403.35 | 405.30 | 398.00 | 399.10 | 400.95 | 0.08 | 8,245.45 | 102,900 | 1.73 | 51,715 | 1.95 | 2.07 | 9 |
| 60 | 14-Aug | 399.50 | 407.20 | 395.65 | 398.80 | 401.42 | -0.18 | 8,239.25 | 324,619 | 5.45 | 204,972 | 7.72 | 8.23 | 34 |
| 61 | 13-Aug | 397.50 | 403.50 | 394.30 | 399.50 | 397.97 | 0.54 | 8,253.71 | 101,834 | 1.71 | 47,256 | 1.78 | 1.88 | 8 |
| 62 | 12-Aug | 389.95 | 400.45 | 388.65 | 397.35 | 395.79 | 2.24 | 8,209.30 | 120,963 | 2.03 | 49,123 | 1.85 | 1.94 | 8 |
| 63 | 11-Aug | 394.65 | 397.15 | 386.40 | 388.65 | 389.96 | -1.52 | 8,029.55 | 146,125 | 2.46 | 68,703 | 2.59 | 2.68 | 12 |
| 64 | 08-Aug | 398.00 | 401.60 | 392.05 | 394.65 | 397.42 | -0.95 | 8,153.51 | 82,739 | 1.39 | 39,553 | 1.49 | 1.57 | 7 |
| 65 | 07-Aug | 404.80 | 404.80 | 396.05 | 398.45 | 399.79 | -1.57 | 8,232.02 | 129,481 | 2.18 | 68,202 | 2.57 | 2.73 | 12 |
| 66 | 06-Aug | 406.50 | 408.75 | 402.00 | 404.80 | 404.21 | -0.48 | 8,363.21 | 79,961 | 1.34 | 44,284 | 1.67 | 1.79 | 8 |
| 67 | 05-Aug | 408.60 | 412.00 | 405.00 | 406.75 | 407.30 | -0.45 | 8,403.50 | 59,511 | 1.00 | 26,549 | 1.00 | 1.08 | 5 |
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 YUDIZ MICROPRO HEXT