| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,690.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 1,757.82 | Low52 Price: 1,513.0 | Barrier: 1,797.0; Drift%: -0.11 |
| Basic Industry: Software Products | Total Equity: 54,420,075 | Low52 Date: 04-Dec-2024 | SHP: 51.65 / 4.44 / 8.91 / 35.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 1,775.0 / 1,540.0 | Month: 2,166.7 / 1,764.0 | Week: 1,803.5 / 1,731.0 | Day: 1,799.0 / 1,762.2 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,774.00 | 1,799.00 | 1,762.20 | 1,795.10 | 1,785.77 | 0.20 | 9,768.95 | 244,466 | 6.77 | 190,265 | 16.34 | 33.98 | 100 |
| 2 | 10-Jul | 1,796.00 | 1,796.90 | 1,766.00 | 1,791.50 | 1,784.54 | 0.40 | 9,749.36 | 218,798 | 6.06 | 175,872 | 15.11 | 31.39 | 92 |
| 3 | 09-Jul | 1,786.00 | 1,794.90 | 1,768.40 | 1,784.30 | 1,781.55 | -0.12 | 9,710.17 | 80,014 | 2.22 | 51,703 | 4.44 | 9.21 | 27 |
| 4 | 08-Jul | 1,775.70 | 1,796.00 | 1,758.10 | 1,786.50 | 1,778.57 | 0.50 | 9,722.15 | 92,949 | 2.58 | 51,932 | 4.46 | 9.24 | 27 |
| 5 | 07-Jul | 1,741.90 | 1,784.80 | 1,729.00 | 1,777.60 | 1,764.18 | 2.43 | 9,673.71 | 104,896 | 2.91 | 53,257 | 4.57 | 9.40 | 28 |
| 6 | 04-Jul | 1,741.00 | 1,754.00 | 1,731.00 | 1,735.40 | 1,739.51 | 0.01 | 9,444.06 | 41,222 | 1.14 | 19,303 | 1.66 | 3.36 | 10 |
| 7 | 03-Jul | 1,747.80 | 1,762.30 | 1,732.00 | 1,735.30 | 1,744.59 | -0.66 | 9,443.52 | 49,916 | 1.38 | 22,098 | 1.90 | 3.86 | 12 |
| 8 | 02-Jul | 1,797.00 | 1,797.00 | 1,740.00 | 1,746.80 | 1,760.65 | -2.06 | 9,506.10 | 89,510 | 2.48 | 39,334 | 3.38 | 6.93 | 21 |
| 9 | 01-Jul | 1,759.70 | 1,803.50 | 1,753.60 | 1,783.50 | 1,783.80 | 1.35 | 9,705.82 | 264,764 | 7.34 | 106,516 | 9.15 | 19.00 | 56 |
| 10 | 30-Jun | 1,748.60 | 1,765.20 | 1,733.50 | 1,759.70 | 1,747.45 | 1.15 | 9,576.30 | 83,658 | 2.32 | 43,891 | 3.77 | 7.67 | 23 |
| 11 | 27-Jun | 1,765.00 | 1,766.10 | 1,736.00 | 1,739.70 | 1,749.34 | -1.64 | 9,467.46 | 88,748 | 2.46 | 45,951 | 3.95 | 8.04 | 24 |
| 12 | 26-Jun | 1,769.80 | 1,776.10 | 1,755.10 | 1,768.70 | 1,768.98 | 0.17 | 9,625.28 | 61,051 | 1.69 | 37,393 | 3.21 | 6.61 | 20 |
| 13 | 25-Jun | 1,762.80 | 1,785.00 | 1,752.20 | 1,765.70 | 1,771.46 | 0.16 | 9,608.95 | 102,270 | 2.83 | 47,466 | 4.08 | 8.41 | 25 |
| 14 | 24-Jun | 1,755.00 | 1,772.80 | 1,732.20 | 1,762.80 | 1,756.49 | 1.56 | 9,593.17 | 100,830 | 2.79 | 50,660 | 4.35 | 8.90 | 27 |
| 15 | 23-Jun | 1,734.00 | 1,751.10 | 1,717.40 | 1,735.70 | 1,733.87 | 0.03 | 9,445.69 | 63,284 | 1.75 | 29,927 | 2.57 | 5.19 | 16 |
| 16 | 20-Jun | 1,735.00 | 1,754.50 | 1,725.10 | 1,735.20 | 1,736.63 | -0.38 | 9,442.97 | 111,496 | 3.09 | 76,630 | 6.58 | 13.31 | 40 |
| 17 | 19-Jun | 1,745.00 | 1,754.30 | 1,730.70 | 1,741.80 | 1,741.61 | -0.19 | 9,478.89 | 132,440 | 3.67 | 93,788 | 8.06 | 16.33 | 49 |
| 18 | 18-Jun | 1,745.30 | 1,768.20 | 1,731.60 | 1,745.20 | 1,749.77 | 0.00 | 9,497.39 | 106,840 | 2.96 | 52,924 | 4.55 | 9.26 | 28 |
| 19 | 17-Jun | 1,740.00 | 1,749.00 | 1,721.10 | 1,745.20 | 1,738.02 | 0.45 | 9,497.39 | 132,950 | 3.68 | 60,849 | 5.23 | 10.58 | 32 |
| 20 | 16-Jun | 1,770.00 | 1,770.00 | 1,715.30 | 1,737.30 | 1,737.94 | -1.57 | 9,454.40 | 189,254 | 5.24 | 101,050 | 8.68 | 17.56 | 53 |
| 21 | 13-Jun | 1,749.10 | 1,780.00 | 1,732.90 | 1,765.00 | 1,759.55 | -0.31 | 9,605.00 | 353,589 | 9.80 | 169,973 | 14.60 | 29.91 | 89 |
| 22 | 12-Jun | 1,819.10 | 1,829.90 | 1,758.90 | 1,770.40 | 1,803.78 | -9.36 | 9,634.53 | 2,395,295 | 66.37 | 862,811 | 74.11 | 155.63 | 453 |
| 23 | 11-Jun | 1,918.20 | 1,966.90 | 1,915.20 | 1,953.30 | 1,945.86 | 1.84 | 10,629.87 | 275,316 | 7.63 | 182,934 | 15.71 | 35.60 | 96 |
| 24 | 10-Jun | 1,930.00 | 1,933.00 | 1,913.50 | 1,918.00 | 1,922.15 | -0.39 | 10,437.00 | 36,709 | 1.02 | 18,121 | 1.56 | 3.48 | 10 |
| 25 | 09-Jun | 1,914.00 | 1,930.00 | 1,898.10 | 1,925.60 | 1,917.06 | 1.13 | 10,479.13 | 67,188 | 1.86 | 37,973 | 3.26 | 7.28 | 20 |
| 26 | 06-Jun | 1,915.10 | 1,917.80 | 1,899.90 | 1,904.00 | 1,905.15 | -0.68 | 10,361.00 | 39,858 | 1.10 | 23,652 | 2.03 | 4.51 | 12 |
| 27 | 05-Jun | 1,923.10 | 1,933.00 | 1,912.00 | 1,917.10 | 1,918.13 | -0.03 | 10,432.87 | 45,529 | 1.26 | 28,098 | 2.41 | 5.39 | 15 |
| 28 | 04-Jun | 1,901.80 | 1,933.00 | 1,901.80 | 1,917.60 | 1,919.44 | 0.43 | 10,435.59 | 67,641 | 1.87 | 38,900 | 3.34 | 7.47 | 20 |
| 29 | 03-Jun | 1,945.20 | 1,952.00 | 1,901.80 | 1,909.30 | 1,913.00 | -1.38 | 10,390.42 | 47,687 | 1.32 | 24,563 | 2.11 | 4.00 | 13 |
| 30 | 02-Jun | 1,925.10 | 1,947.70 | 1,862.70 | 1,936.10 | 1,929.73 | -0.01 | 10,536.27 | 36,087 | 1.00 | 18,321 | 1.57 | 3.54 | 10 |
| 31 | 30-May | 1,925.40 | 1,949.90 | 1,905.70 | 1,936.20 | 1,925.89 | 0.47 | 10,536.81 | 42,036 | 1.16 | 18,362 | 1.58 | 3.54 | 10 |
| 32 | 29-May | 1,936.90 | 1,953.60 | 1,921.00 | 1,927.20 | 1,934.92 | 0.43 | 10,487.84 | 40,176 | 1.11 | 21,643 | 1.86 | 4.19 | 11 |
| 33 | 28-May | 1,944.20 | 1,944.20 | 1,912.50 | 1,918.90 | 1,923.55 | -1.30 | 10,442.67 | 37,400 | 1.04 | 14,210 | 1.22 | 2.73 | 7 |
| 34 | 27-May | 1,960.00 | 1,960.00 | 1,937.50 | 1,944.20 | 1,947.87 | -0.28 | 10,580.35 | 39,657 | 1.10 | 17,889 | 1.54 | 3.48 | 9 |
| 35 | 26-May | 2,008.00 | 2,008.70 | 1,938.40 | 1,949.60 | 1,966.34 | -2.40 | 10,609.74 | 83,535 | 2.31 | 44,864 | 3.85 | 8.82 | 24 |
| 36 | 23-May | 1,990.00 | 2,008.10 | 1,983.00 | 1,997.60 | 1,996.65 | 0.01 | 10,870.95 | 45,852 | 1.27 | 24,152 | 2.07 | 4.82 | 13 |
| 37 | 22-May | 1,999.00 | 2,011.00 | 1,973.10 | 1,997.50 | 1,993.68 | -0.10 | 10,870.41 | 49,644 | 1.38 | 21,025 | 1.81 | 4.19 | 11 |
| 38 | 21-May | 1,998.00 | 2,012.00 | 1,982.00 | 1,999.50 | 1,999.59 | -0.92 | 10,881.29 | 60,025 | 1.66 | 31,346 | 2.69 | 6.27 | 16 |
| 39 | 20-May | 2,055.30 | 2,064.10 | 1,990.70 | 2,018.00 | 2,022.07 | -1.81 | 10,981.00 | 81,222 | 2.25 | 44,183 | 3.79 | 8.93 | 23 |
| 40 | 19-May | 2,099.90 | 2,099.90 | 2,045.00 | 2,055.30 | 2,065.92 | -2.14 | 11,184.96 | 100,937 | 2.80 | 45,235 | 3.89 | 9.35 | 23 |
| 41 | 16-May | 2,100.00 | 2,166.70 | 2,082.20 | 2,100.20 | 2,127.93 | 0.72 | 11,429.30 | 230,279 | 6.38 | 87,026 | 7.47 | 18.52 | 44 |
| 42 | 15-May | 2,027.60 | 2,104.00 | 2,018.50 | 2,085.20 | 2,074.40 | 2.20 | 11,347.67 | 98,797 | 2.74 | 43,385 | 3.73 | 9.00 | 22 |
| 43 | 14-May | 2,066.20 | 2,108.40 | 2,030.00 | 2,040.40 | 2,069.92 | -1.71 | 11,103.87 | 126,372 | 3.50 | 49,404 | 4.24 | 10.23 | 25 |
| 44 | 13-May | 1,955.00 | 2,085.00 | 1,946.80 | 2,075.80 | 2,026.15 | 4.81 | 11,296.52 | 220,725 | 6.12 | 72,723 | 6.25 | 14.73 | 37 |
| 45 | 12-May | 1,934.90 | 2,058.60 | 1,880.20 | 1,980.50 | 1,978.45 | 7.74 | 10,777.90 | 803,145 | 22.26 | 249,667 | 21.44 | 49.40 | 126 |
| 46 | 09-May | 1,764.00 | 1,848.00 | 1,764.00 | 1,838.30 | 1,815.59 | 1.23 | 10,004.04 | 56,465 | 1.56 | 22,250 | 1.91 | 4.04 | 11 |
| 47 | 08-May | 1,856.50 | 1,905.00 | 1,801.20 | 1,815.90 | 1,861.43 | -2.19 | 9,882.14 | 91,220 | 2.53 | 28,478 | 2.45 | 5.30 | 14 |
| 48 | 07-May | 1,820.00 | 1,870.00 | 1,808.60 | 1,856.50 | 1,839.67 | 0.15 | 10,103.09 | 64,971 | 1.80 | 17,071 | 1.47 | 3.14 | 9 |
| 49 | 06-May | 1,875.20 | 1,885.10 | 1,827.00 | 1,853.80 | 1,850.47 | -1.08 | 10,088.39 | 71,180 | 1.97 | 22,255 | 1.91 | 4.12 | 11 |
| 50 | 05-May | 1,854.40 | 1,897.30 | 1,817.50 | 1,874.00 | 1,860.65 | 1.92 | 10,198.00 | 75,290 | 2.09 | 30,748 | 2.64 | 5.72 | 15 |
| 51 | 02-May | 1,788.00 | 1,848.00 | 1,766.00 | 1,838.70 | 1,809.02 | 2.44 | 10,006.22 | 95,949 | 2.66 | 34,190 | 2.94 | 6.19 | 17 |
| 52 | 30-Apr | 1,817.00 | 1,835.00 | 1,773.10 | 1,794.90 | 1,810.52 | -1.97 | 9,767.86 | 75,783 | 2.10 | 31,852 | 2.74 | 5.77 | 16 |
| 53 | 29-Apr | 1,841.10 | 1,862.70 | 1,813.00 | 1,831.00 | 1,845.36 | -0.90 | 9,964.00 | 85,179 | 2.36 | 30,780 | 2.64 | 5.68 | 15 |
| 54 | 28-Apr | 1,780.00 | 1,853.00 | 1,750.10 | 1,847.60 | 1,812.71 | 2.86 | 10,054.65 | 130,082 | 3.60 | 52,006 | 4.47 | 9.43 | 26 |
| 55 | 25-Apr | 1,802.00 | 1,823.00 | 1,730.70 | 1,796.30 | 1,773.60 | -0.28 | 9,775.48 | 87,081 | 2.41 | 23,651 | 2.03 | 4.19 | 12 |
| 56 | 24-Apr | 1,795.00 | 1,815.90 | 1,788.40 | 1,801.40 | 1,803.21 | -0.06 | 9,803.23 | 40,996 | 1.14 | 12,475 | 1.07 | 2.25 | 6 |
| 57 | 23-Apr | 1,823.40 | 1,839.10 | 1,787.80 | 1,802.50 | 1,814.82 | -1.15 | 9,809.22 | 49,804 | 1.38 | 19,158 | 1.65 | 3.48 | 10 |
| 58 | 22-Apr | 1,789.90 | 1,834.40 | 1,780.60 | 1,823.40 | 1,812.48 | 2.01 | 9,922.96 | 106,122 | 2.94 | 38,048 | 3.27 | 6.90 | 19 |
| 59 | 21-Apr | 1,755.00 | 1,795.00 | 1,751.00 | 1,787.50 | 1,774.58 | 1.24 | 9,727.59 | 56,326 | 1.56 | 21,646 | 1.86 | 3.84 | 11 |
| 60 | 17-Apr | 1,734.00 | 1,791.00 | 1,724.80 | 1,765.60 | 1,754.40 | 1.83 | 9,608.41 | 69,305 | 1.92 | 30,601 | 2.63 | 5.37 | 15 |
| 61 | 16-Apr | 1,745.00 | 1,745.00 | 1,722.20 | 1,733.90 | 1,735.13 | 0.49 | 9,435.90 | 36,394 | 1.01 | 12,959 | 1.11 | 2.25 | 7 |
| 62 | 15-Apr | 1,732.00 | 1,746.70 | 1,712.90 | 1,725.50 | 1,732.49 | 0.13 | 9,390.18 | 41,047 | 1.14 | 11,642 | 1.00 | 2.02 | 6 |
| 63 | 11-Apr | 1,714.05 | 1,739.95 | 1,714.05 | 1,723.25 | 1,724.63 | 0.54 | 9,377.94 | 64,055 | 1.77 | 21,535 | 1.85 | 3.71 | 11 |
| 64 | 09-Apr | 1,720.00 | 1,752.25 | 1,691.10 | 1,714.05 | 1,723.18 | -2.18 | 9,327.87 | 78,698 | 2.18 | 18,721 | 1.61 | 3.23 | 9 |
| 65 | 08-Apr | 1,705.55 | 1,779.85 | 1,688.35 | 1,752.30 | 1,734.90 | 2.75 | 9,536.03 | 94,638 | 2.62 | 19,292 | 1.66 | 3.35 | 10 |
| 66 | 07-Apr | 1,585.00 | 1,745.00 | 1,582.00 | 1,705.45 | 1,650.37 | -2.53 | 9,281.07 | 158,890 | 4.40 | 38,129 | 3.27 | 6.29 | 19 |
| 67 | 04-Apr | 1,736.15 | 1,766.00 | 1,684.00 | 1,749.80 | 1,728.13 | -0.73 | 9,522.42 | 130,761 | 3.62 | 30,659 | 2.63 | 5.30 | 15 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST