| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 6,767.95 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 150 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 5,114.97 | Low52 Price: 3,802.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 296,349,514 | Low52 Date: 07-Apr-2025 | SHP: 68.56 / 6.62 / 16.1 / 8.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 6,157.95 / 4,239.0 | Month: 5,414.5 / 5,006.0 | Week: 5,272.0 / 4,987.0 | Day: 5,189.0 / 5,067.5 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,165.50 | 5,189.00 | 5,067.50 | 5,123.00 | 5,112.43 | -0.82 | 151,819.00 | 318,813 | 4.01 | 141,640 | 4.64 | 72.41 | 56 |
| 2 | 26-Aug | 5,250.00 | 5,305.00 | 5,146.00 | 5,165.50 | 5,218.92 | -2.41 | 153,079.34 | 239,811 | 3.02 | 141,734 | 4.64 | 73.97 | 56 |
| 3 | 25-Aug | 5,253.00 | 5,350.00 | 5,249.00 | 5,293.00 | 5,316.58 | 1.31 | 156,857.00 | 230,351 | 2.90 | 75,545 | 2.47 | 40.16 | 30 |
| 4 | 22-Aug | 5,235.00 | 5,257.50 | 5,203.00 | 5,224.50 | 5,226.70 | -0.20 | 154,827.80 | 94,919 | 1.19 | 45,091 | 1.48 | 23.57 | 18 |
| 5 | 21-Aug | 5,206.00 | 5,253.50 | 5,142.50 | 5,235.00 | 5,210.47 | 1.05 | 155,138.00 | 192,476 | 2.42 | 52,746 | 1.73 | 27.48 | 21 |
| 6 | 20-Aug | 5,080.00 | 5,240.00 | 5,079.50 | 5,180.50 | 5,187.98 | 1.36 | 153,523.87 | 330,652 | 4.16 | 159,324 | 5.22 | 82.66 | 63 |
| 7 | 19-Aug | 5,091.50 | 5,122.50 | 5,043.50 | 5,111.00 | 5,083.68 | 0.42 | 151,464.00 | 89,784 | 1.13 | 30,524 | 1.00 | 15.52 | 12 |
| 8 | 18-Aug | 5,149.00 | 5,149.00 | 5,024.50 | 5,089.50 | 5,080.45 | -0.36 | 150,827.09 | 285,502 | 3.59 | 118,114 | 3.87 | 60.01 | 46 |
| 9 | 14-Aug | 5,150.00 | 5,272.00 | 5,100.00 | 5,108.00 | 5,170.98 | -0.13 | 151,375.00 | 493,674 | 6.21 | 176,807 | 5.79 | 91.43 | 69 |
| 10 | 13-Aug | 5,130.00 | 5,132.00 | 5,055.50 | 5,114.50 | 5,097.77 | 0.15 | 151,567.96 | 237,765 | 2.99 | 146,127 | 4.79 | 74.49 | 57 |
| 11 | 12-Aug | 5,066.50 | 5,140.00 | 5,046.00 | 5,107.00 | 5,107.87 | 0.80 | 151,345.00 | 156,885 | 1.97 | 80,851 | 2.65 | 41.30 | 32 |
| 12 | 11-Aug | 5,012.00 | 5,075.00 | 4,987.00 | 5,066.50 | 5,041.99 | 1.09 | 150,145.48 | 79,531 | 1.00 | 33,968 | 1.11 | 17.13 | 13 |
| 13 | 08-Aug | 5,031.00 | 5,054.50 | 4,992.00 | 5,012.00 | 5,021.54 | -0.51 | 148,530.00 | 130,871 | 1.65 | 68,618 | 2.25 | 34.46 | 26 |
| 14 | 07-Aug | 5,011.00 | 5,089.50 | 4,959.00 | 5,037.50 | 5,018.25 | 0.04 | 149,286.07 | 236,366 | 2.97 | 114,132 | 3.74 | 57.27 | 44 |
| 15 | 06-Aug | 5,125.00 | 5,132.00 | 5,022.00 | 5,035.50 | 5,064.06 | -1.87 | 149,226.80 | 231,816 | 2.91 | 131,781 | 4.32 | 66.73 | 50 |
| 16 | 05-Aug | 5,100.00 | 5,149.50 | 5,045.00 | 5,131.50 | 5,095.37 | 0.84 | 152,071.75 | 183,181 | 2.30 | 86,704 | 2.84 | 44.18 | 33 |
| 17 | 04-Aug | 5,014.50 | 5,102.50 | 4,939.50 | 5,089.00 | 5,047.74 | 1.43 | 150,812.00 | 226,983 | 2.85 | 78,350 | 2.57 | 39.55 | 30 |
| 18 | 01-Aug | 5,092.00 | 5,099.50 | 5,007.50 | 5,017.50 | 5,040.26 | -1.73 | 148,693.37 | 277,363 | 3.49 | 189,102 | 6.19 | 95.31 | 72 |
| 19 | 31-Jul | 5,070.00 | 5,150.00 | 5,067.00 | 5,106.00 | 5,113.55 | -0.65 | 151,316.00 | 152,446 | 1.92 | 88,632 | 2.90 | 45.32 | 34 |
| 20 | 30-Jul | 5,057.00 | 5,149.00 | 5,045.50 | 5,139.50 | 5,104.57 | 1.64 | 152,308.83 | 152,345 | 1.92 | 74,817 | 2.45 | 38.19 | 29 |
| 21 | 29-Jul | 5,045.00 | 5,089.00 | 5,006.00 | 5,056.50 | 5,053.23 | 0.19 | 149,849.13 | 198,271 | 2.49 | 105,262 | 3.45 | 53.19 | 40 |
| 22 | 28-Jul | 5,090.00 | 5,135.00 | 5,028.00 | 5,047.00 | 5,070.05 | -0.96 | 149,567.00 | 172,801 | 2.17 | 77,169 | 2.53 | 39.13 | 30 |
| 23 | 25-Jul | 5,190.00 | 5,224.00 | 5,070.50 | 5,096.00 | 5,122.58 | -2.11 | 151,019.00 | 364,335 | 4.58 | 183,237 | 6.00 | 93.86 | 70 |
| 24 | 24-Jul | 5,302.00 | 5,303.50 | 5,190.00 | 5,206.00 | 5,218.89 | -1.74 | 154,279.00 | 282,828 | 3.56 | 137,096 | 4.49 | 71.55 | 52 |
| 25 | 23-Jul | 5,200.00 | 5,310.00 | 5,158.50 | 5,298.00 | 5,252.55 | 2.37 | 157,005.00 | 312,770 | 3.93 | 143,367 | 4.70 | 75.30 | 55 |
| 26 | 22-Jul | 5,162.00 | 5,204.50 | 5,142.50 | 5,175.50 | 5,174.95 | 0.42 | 153,375.69 | 179,391 | 2.26 | 92,096 | 3.02 | 47.66 | 35 |
| 27 | 21-Jul | 5,125.00 | 5,167.00 | 5,117.00 | 5,154.00 | 5,148.68 | 0.59 | 152,738.00 | 182,552 | 2.30 | 81,232 | 2.66 | 41.82 | 31 |
| 28 | 18-Jul | 5,239.00 | 5,239.00 | 5,070.50 | 5,124.00 | 5,117.08 | -1.36 | 151,849.00 | 1,230,478 | 15.47 | 401,515 | 13.15 | 205.46 | 154 |
| 29 | 17-Jul | 5,327.00 | 5,335.00 | 5,154.00 | 5,194.50 | 5,222.55 | -2.49 | 153,938.76 | 501,952 | 6.31 | 266,884 | 8.74 | 139.38 | 102 |
| 30 | 16-Jul | 5,259.50 | 5,338.00 | 5,241.50 | 5,327.00 | 5,306.16 | 1.46 | 157,865.00 | 210,384 | 2.65 | 87,813 | 2.88 | 46.59 | 34 |
| 31 | 15-Jul | 5,163.00 | 5,273.50 | 5,158.50 | 5,250.50 | 5,238.76 | 1.79 | 155,598.31 | 152,240 | 1.91 | 59,740 | 1.96 | 31.30 | 23 |
| 32 | 14-Jul | 5,201.00 | 5,206.00 | 5,101.50 | 5,158.00 | 5,141.50 | -0.92 | 152,857.00 | 181,796 | 2.29 | 77,169 | 2.53 | 39.68 | 30 |
| 33 | 11-Jul | 5,240.00 | 5,277.00 | 5,170.50 | 5,206.00 | 5,217.84 | -2.14 | 154,279.00 | 372,811 | 4.69 | 197,970 | 6.49 | 103.30 | 76 |
| 34 | 10-Jul | 5,340.00 | 5,348.50 | 5,277.00 | 5,320.00 | 5,308.52 | -0.18 | 157,657.00 | 164,263 | 2.07 | 90,054 | 2.95 | 47.81 | 34 |
| 35 | 09-Jul | 5,374.50 | 5,389.00 | 5,291.50 | 5,329.50 | 5,324.45 | -0.74 | 157,939.47 | 248,609 | 3.13 | 132,525 | 4.34 | 70.56 | 51 |
| 36 | 08-Jul | 5,351.00 | 5,414.50 | 5,335.50 | 5,369.00 | 5,372.65 | 0.36 | 159,110.00 | 199,345 | 2.51 | 103,857 | 3.40 | 55.80 | 40 |
| 37 | 07-Jul | 5,317.00 | 5,375.00 | 5,305.50 | 5,350.00 | 5,345.10 | 0.64 | 158,546.00 | 218,259 | 2.74 | 109,972 | 3.60 | 58.78 | 42 |
| 38 | 04-Jul | 5,324.50 | 5,350.50 | 5,291.50 | 5,316.00 | 5,312.90 | -0.16 | 157,539.00 | 154,919 | 1.95 | 88,156 | 2.89 | 46.84 | 34 |
| 39 | 03-Jul | 5,327.00 | 5,339.50 | 5,297.50 | 5,324.50 | 5,325.00 | 0.38 | 157,791.30 | 149,303 | 1.88 | 76,907 | 2.52 | 40.00 | 29 |
| 40 | 02-Jul | 5,320.00 | 5,382.50 | 5,275.50 | 5,304.50 | 5,318.13 | 0.01 | 157,198.60 | 201,256 | 2.53 | 80,464 | 2.64 | 42.79 | 31 |
| 41 | 01-Jul | 5,317.00 | 5,388.00 | 5,285.50 | 5,304.00 | 5,317.00 | -0.24 | 157,183.00 | 242,101 | 3.04 | 112,554 | 3.69 | 59.00 | 43 |
| 42 | 30-Jun | 5,319.50 | 5,325.00 | 5,241.00 | 5,317.00 | 5,292.36 | 0.45 | 157,569.00 | 137,935 | 1.73 | 58,686 | 1.92 | 31.06 | 22 |
| 43 | 27-Jun | 5,394.50 | 5,425.00 | 5,280.00 | 5,293.00 | 5,333.29 | -1.49 | 156,857.00 | 275,493 | 3.46 | 131,160 | 4.30 | 69.95 | 50 |
| 44 | 26-Jun | 5,460.00 | 5,460.00 | 5,350.50 | 5,373.00 | 5,383.51 | -1.16 | 159,228.00 | 275,607 | 3.47 | 158,558 | 5.19 | 85.36 | 61 |
| 45 | 25-Jun | 5,360.00 | 5,464.50 | 5,341.00 | 5,436.00 | 5,431.45 | 1.86 | 161,095.00 | 345,355 | 4.34 | 158,422 | 5.19 | 86.05 | 61 |
| 46 | 24-Jun | 5,395.00 | 5,400.00 | 5,324.00 | 5,336.50 | 5,364.25 | 0.17 | 158,146.92 | 171,186 | 2.15 | 76,891 | 2.52 | 41.25 | 29 |
| 47 | 23-Jun | 5,325.00 | 5,391.50 | 5,305.00 | 5,327.50 | 5,344.68 | -0.91 | 157,880.20 | 123,073 | 1.55 | 36,118 | 1.18 | 19.30 | 14 |
| 48 | 20-Jun | 5,368.00 | 5,434.00 | 5,244.50 | 5,376.50 | 5,348.78 | 0.16 | 159,332.32 | 442,064 | 5.56 | 213,968 | 7.01 | 114.45 | 82 |
| 49 | 19-Jun | 5,455.00 | 5,455.00 | 5,260.00 | 5,368.00 | 5,336.74 | -1.51 | 159,080.00 | 377,075 | 4.74 | 114,346 | 3.75 | 61.02 | 44 |
| 50 | 18-Jun | 5,514.50 | 5,543.50 | 5,430.00 | 5,450.50 | 5,475.92 | -1.16 | 161,525.30 | 181,165 | 2.28 | 92,058 | 3.02 | 50.41 | 35 |
| 51 | 17-Jun | 5,460.00 | 5,554.50 | 5,450.00 | 5,514.50 | 5,516.54 | 1.19 | 163,421.94 | 349,300 | 4.39 | 147,509 | 4.83 | 81.37 | 56 |
| 52 | 16-Jun | 5,420.00 | 5,498.50 | 5,366.00 | 5,449.50 | 5,442.53 | 0.38 | 161,495.67 | 176,060 | 2.21 | 56,935 | 1.87 | 30.99 | 22 |
| 53 | 13-Jun | 5,311.00 | 5,488.00 | 5,307.00 | 5,429.00 | 5,423.28 | 0.26 | 160,888.00 | 209,830 | 2.64 | 64,722 | 2.12 | 35.10 | 25 |
| 54 | 12-Jun | 5,410.00 | 5,499.00 | 5,356.50 | 5,415.00 | 5,440.38 | 0.39 | 160,473.00 | 339,679 | 4.27 | 117,174 | 3.84 | 63.75 | 45 |
| 55 | 11-Jun | 5,410.00 | 5,419.00 | 5,333.00 | 5,394.00 | 5,386.25 | 0.17 | 159,850.00 | 196,348 | 2.47 | 90,089 | 2.95 | 48.52 | 34 |
| 56 | 10-Jun | 5,280.00 | 5,445.00 | 5,259.50 | 5,385.00 | 5,379.46 | 2.42 | 159,584.00 | 428,695 | 5.39 | 130,367 | 4.27 | 70.13 | 50 |
| 57 | 09-Jun | 5,210.50 | 5,287.00 | 5,210.50 | 5,258.00 | 5,261.09 | 1.04 | 155,820.00 | 132,596 | 1.67 | 57,198 | 1.87 | 30.09 | 22 |
| 58 | 06-Jun | 5,200.00 | 5,219.00 | 5,158.50 | 5,204.00 | 5,192.57 | 0.43 | 154,220.00 | 154,159 | 1.94 | 76,243 | 2.50 | 39.59 | 29 |
| 59 | 05-Jun | 5,185.00 | 5,206.50 | 5,123.50 | 5,181.50 | 5,178.67 | 0.55 | 153,553.50 | 217,932 | 2.74 | 109,001 | 3.57 | 56.45 | 42 |
| 60 | 04-Jun | 5,085.00 | 5,170.50 | 5,043.50 | 5,153.00 | 5,144.49 | 1.82 | 152,708.00 | 220,305 | 2.77 | 77,456 | 2.54 | 39.85 | 30 |
| 61 | 03-Jun | 5,097.50 | 5,115.50 | 5,020.00 | 5,061.00 | 5,056.64 | -0.23 | 149,982.00 | 229,510 | 2.89 | 125,816 | 4.12 | 63.62 | 48 |
| 62 | 02-Jun | 5,056.00 | 5,122.00 | 5,001.00 | 5,072.50 | 5,069.61 | 0.07 | 150,323.29 | 225,717 | 2.84 | 101,367 | 3.32 | 51.39 | 39 |
| 63 | 30-May | 5,130.30 | 5,159.70 | 5,046.90 | 5,068.90 | 5,075.86 | -1.16 | 150,216.61 | 349,175 | 4.39 | 219,292 | 7.18 | 111.31 | 84 |
| 64 | 29-May | 5,149.90 | 5,276.80 | 5,115.00 | 5,128.20 | 5,195.74 | 0.57 | 151,973.96 | 539,696 | 6.79 | 133,138 | 4.36 | 69.18 | 51 |
| 65 | 28-May | 5,135.10 | 5,157.00 | 5,072.00 | 5,099.30 | 5,110.47 | -0.16 | 151,117.51 | 194,327 | 2.44 | 95,961 | 3.14 | 49.04 | 37 |
| 66 | 27-May | 5,100.00 | 5,117.00 | 5,056.00 | 5,107.70 | 5,091.97 | -0.08 | 151,366.44 | 147,941 | 1.86 | 71,527 | 2.34 | 36.42 | 27 |
| 67 | 26-May | 5,054.50 | 5,135.90 | 5,041.20 | 5,111.60 | 5,105.81 | 1.30 | 151,482.02 | 232,194 | 2.92 | 106,019 | 3.47 | 54.13 | 41 |
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