| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,166.7 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-May-2025 | Bumper: 1,795.1; Drift%: -4.37 |
| Industry: IT - Software | Face Value: 2; VWAP21: 1,812.60 | Low52 Price: 1,513.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 54,721,665 | Low52 Date: 04-Dec-2024 | SHP: 51.36 / 4.63 / 13.07 / 30.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 1,775.0 / 1,540.0 | Month: 1,666.0 / 1,600.1 | Week: 1,845.0 / 1,761.0 | Day: 1,750.0 / 1,715.0 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,735.00 | 1,750.00 | 1,715.00 | 1,719.90 | 1,731.90 | -1.29 | 9,411.58 | 64,555 | 3.82 | 22,885 | 4.01 | 3.96 | 14 |
| 2 | 11-Nov | 1,722.00 | 1,787.00 | 1,702.00 | 1,742.30 | 1,734.87 | -4.57 | 9,534.16 | 275,821 | 16.33 | 102,766 | 18.02 | 17.83 | 61 |
| 3 | 10-Nov | 1,824.50 | 1,839.00 | 1,789.10 | 1,825.80 | 1,816.03 | 0.57 | 9,991.08 | 61,149 | 3.62 | 22,700 | 3.98 | 4.12 | 13 |
| 4 | 07-Nov | 1,763.00 | 1,824.50 | 1,741.00 | 1,815.50 | 1,789.99 | 2.88 | 9,934.72 | 67,033 | 3.97 | 30,590 | 5.36 | 5.48 | 18 |
| 5 | 06-Nov | 1,788.00 | 1,791.90 | 1,760.00 | 1,764.60 | 1,771.89 | -1.05 | 9,656.19 | 38,619 | 2.29 | 17,687 | 3.10 | 3.13 | 10 |
| 6 | 04-Nov | 1,801.70 | 1,807.60 | 1,775.00 | 1,783.40 | 1,789.62 | -1.42 | 9,759.06 | 37,597 | 2.23 | 17,796 | 3.12 | 3.18 | 11 |
| 7 | 03-Nov | 1,819.30 | 1,830.00 | 1,795.10 | 1,809.10 | 1,810.46 | -0.56 | 9,899.70 | 56,384 | 3.34 | 22,325 | 3.92 | 4.04 | 13 |
| 8 | 31-Oct | 1,833.00 | 1,833.00 | 1,782.60 | 1,819.30 | 1,804.18 | -0.58 | 9,955.51 | 125,835 | 7.45 | 58,588 | 10.27 | 10.57 | 35 |
| 9 | 30-Oct | 1,779.00 | 1,845.00 | 1,761.00 | 1,830.00 | 1,805.87 | 2.87 | 10,014.00 | 107,237 | 6.35 | 48,923 | 8.58 | 8.83 | 29 |
| 10 | 29-Oct | 1,814.00 | 1,814.00 | 1,771.00 | 1,779.00 | 1,789.37 | -1.93 | 9,734.00 | 71,375 | 4.23 | 31,766 | 5.57 | 5.68 | 19 |
| 11 | 28-Oct | 1,804.10 | 1,818.80 | 1,791.30 | 1,814.00 | 1,805.83 | 0.49 | 9,926.00 | 79,193 | 4.69 | 38,644 | 6.78 | 6.98 | 23 |
| 12 | 27-Oct | 1,830.80 | 1,840.10 | 1,800.00 | 1,805.10 | 1,812.57 | -0.88 | 9,877.81 | 55,277 | 3.27 | 27,898 | 4.89 | 5.06 | 16 |
| 13 | 24-Oct | 1,810.00 | 1,829.90 | 1,802.00 | 1,821.20 | 1,816.91 | 0.54 | 9,965.91 | 59,190 | 3.50 | 21,091 | 3.70 | 3.83 | 12 |
| 14 | 23-Oct | 1,844.00 | 1,845.50 | 1,803.10 | 1,811.50 | 1,818.38 | -2.04 | 9,912.83 | 87,258 | 5.17 | 41,531 | 7.28 | 7.55 | 25 |
| 15 | 21-Oct | 1,839.00 | 1,868.00 | 1,830.10 | 1,849.30 | 1,853.43 | 0.46 | 10,119.68 | 39,102 | 2.32 | 13,357 | 2.34 | 2.48 | 8 |
| 16 | 20-Oct | 1,833.00 | 1,851.30 | 1,803.00 | 1,840.80 | 1,828.38 | -0.21 | 10,073.16 | 112,513 | 6.66 | 39,344 | 6.90 | 7.19 | 23 |
| 17 | 17-Oct | 1,854.00 | 1,854.10 | 1,780.00 | 1,844.70 | 1,822.06 | -0.18 | 10,094.51 | 319,611 | 18.92 | 111,113 | 19.49 | 20.25 | 66 |
| 18 | 16-Oct | 1,868.70 | 1,868.70 | 1,829.00 | 1,848.10 | 1,843.44 | -1.10 | 10,113.11 | 254,289 | 15.06 | 97,152 | 17.04 | 17.91 | 57 |
| 19 | 15-Oct | 1,970.10 | 1,976.30 | 1,858.90 | 1,868.70 | 1,893.25 | -4.13 | 10,225.84 | 800,807 | 47.42 | 230,115 | 40.36 | 43.57 | 136 |
| 20 | 14-Oct | 1,788.00 | 1,998.00 | 1,782.20 | 1,949.20 | 1,901.50 | 8.97 | 10,666.35 | 2,627,018 | 155.55 | 412,136 | 72.28 | 78.37 | 244 |
| 21 | 13-Oct | 1,730.40 | 1,888.00 | 1,721.00 | 1,788.80 | 1,824.73 | 4.98 | 9,788.61 | 3,611,274 | 213.82 | 459,062 | 80.51 | 83.77 | 271 |
| 22 | 10-Oct | 1,710.00 | 1,721.20 | 1,690.00 | 1,704.00 | 1,704.15 | 0.29 | 9,324.00 | 35,668 | 2.11 | 13,551 | 2.38 | 2.31 | 8 |
| 23 | 09-Oct | 1,685.60 | 1,700.00 | 1,676.90 | 1,699.00 | 1,693.53 | 0.79 | 9,297.00 | 38,726 | 2.29 | 21,386 | 3.75 | 3.62 | 13 |
| 24 | 08-Oct | 1,700.00 | 1,700.10 | 1,670.20 | 1,685.60 | 1,685.07 | -0.68 | 9,223.88 | 30,699 | 1.82 | 14,805 | 2.60 | 2.49 | 9 |
| 25 | 07-Oct | 1,682.00 | 1,702.20 | 1,663.00 | 1,697.10 | 1,687.94 | 0.68 | 9,286.81 | 55,481 | 3.29 | 34,009 | 5.96 | 5.74 | 20 |
| 26 | 06-Oct | 1,679.90 | 1,700.00 | 1,656.00 | 1,685.60 | 1,683.26 | 0.99 | 9,223.88 | 70,689 | 4.19 | 28,994 | 5.08 | 4.88 | 17 |
| 27 | 03-Oct | 1,640.10 | 1,675.00 | 1,625.50 | 1,669.00 | 1,656.92 | 1.97 | 9,133.00 | 60,052 | 3.56 | 31,756 | 5.57 | 5.26 | 19 |
| 28 | 01-Oct | 1,641.00 | 1,649.00 | 1,615.00 | 1,636.80 | 1,630.20 | -0.76 | 8,956.84 | 35,264 | 2.09 | 14,824 | 2.60 | 2.42 | 9 |
| 29 | 30-Sep | 1,633.70 | 1,652.00 | 1,602.00 | 1,649.30 | 1,631.27 | 0.66 | 9,025.24 | 86,367 | 5.11 | 53,935 | 9.46 | 8.80 | 32 |
| 30 | 29-Sep | 1,622.00 | 1,649.00 | 1,600.10 | 1,638.50 | 1,623.81 | 0.98 | 8,966.14 | 37,136 | 2.20 | 20,192 | 3.54 | 3.28 | 12 |
| 31 | 26-Sep | 1,629.90 | 1,634.30 | 1,615.00 | 1,622.60 | 1,621.95 | -0.45 | 8,879.14 | 60,944 | 3.61 | 42,965 | 7.54 | 6.97 | 26 |
| 32 | 25-Sep | 1,638.10 | 1,644.80 | 1,602.00 | 1,629.90 | 1,626.92 | -0.23 | 8,919.08 | 51,637 | 3.06 | 28,622 | 5.02 | 4.66 | 17 |
| 33 | 24-Sep | 1,632.80 | 1,649.60 | 1,622.50 | 1,633.60 | 1,634.78 | 0.06 | 8,939.33 | 24,813 | 1.47 | 15,606 | 2.74 | 2.55 | 9 |
| 34 | 23-Sep | 1,643.50 | 1,643.50 | 1,624.00 | 1,632.60 | 1,630.93 | -0.14 | 8,933.86 | 25,463 | 1.51 | 16,640 | 2.92 | 2.71 | 10 |
| 35 | 22-Sep | 1,647.60 | 1,647.60 | 1,631.00 | 1,634.90 | 1,637.18 | -0.69 | 8,946.45 | 21,998 | 1.30 | 13,628 | 2.39 | 2.23 | 8 |
| 36 | 19-Sep | 1,650.00 | 1,659.30 | 1,640.00 | 1,646.20 | 1,649.63 | -0.22 | 9,008.28 | 80,354 | 4.76 | 65,618 | 11.51 | 10.82 | 39 |
| 37 | 18-Sep | 1,650.00 | 1,666.00 | 1,639.00 | 1,649.90 | 1,649.59 | 0.05 | 9,028.53 | 49,885 | 2.95 | 35,507 | 6.23 | 5.86 | 21 |
| 38 | 17-Sep | 1,643.50 | 1,650.00 | 1,638.10 | 1,649.00 | 1,646.44 | 0.61 | 9,023.00 | 32,255 | 1.91 | 20,527 | 3.60 | 3.38 | 12 |
| 39 | 16-Sep | 1,648.30 | 1,650.90 | 1,633.50 | 1,639.00 | 1,641.34 | -0.56 | 8,968.00 | 33,668 | 1.99 | 19,849 | 3.48 | 3.26 | 12 |
| 40 | 15-Sep | 1,644.90 | 1,651.90 | 1,630.80 | 1,648.30 | 1,645.74 | 0.83 | 9,019.77 | 28,783 | 1.70 | 17,455 | 3.06 | 2.87 | 10 |
| 41 | 12-Sep | 1,649.90 | 1,650.00 | 1,631.10 | 1,634.80 | 1,637.14 | -0.64 | 8,945.90 | 31,202 | 1.85 | 18,811 | 3.30 | 3.08 | 11 |
| 42 | 11-Sep | 1,655.00 | 1,655.00 | 1,639.80 | 1,645.40 | 1,644.20 | -0.22 | 9,003.90 | 29,107 | 1.72 | 18,077 | 3.17 | 2.97 | 11 |
| 43 | 10-Sep | 1,657.00 | 1,658.60 | 1,643.40 | 1,649.00 | 1,649.33 | -0.05 | 9,023.00 | 33,574 | 1.99 | 21,113 | 3.70 | 3.48 | 13 |
| 44 | 09-Sep | 1,642.20 | 1,658.00 | 1,634.80 | 1,649.80 | 1,647.13 | 0.49 | 9,027.98 | 52,004 | 3.08 | 37,705 | 6.61 | 6.21 | 22 |
| 45 | 08-Sep | 1,650.00 | 1,658.00 | 1,635.00 | 1,641.80 | 1,646.08 | -0.45 | 8,984.20 | 26,373 | 1.56 | 15,868 | 2.78 | 2.61 | 9 |
| 46 | 05-Sep | 1,645.00 | 1,650.00 | 1,635.40 | 1,649.30 | 1,647.33 | 0.08 | 9,025.24 | 27,679 | 1.64 | 15,464 | 2.71 | 2.55 | 9 |
| 47 | 04-Sep | 1,659.90 | 1,661.90 | 1,640.10 | 1,647.90 | 1,648.13 | -0.03 | 9,017.58 | 41,136 | 2.44 | 18,683 | 3.28 | 3.08 | 11 |
| 48 | 03-Sep | 1,657.60 | 1,657.60 | 1,639.90 | 1,648.40 | 1,646.50 | -0.03 | 9,020.32 | 29,475 | 1.75 | 17,738 | 3.11 | 2.92 | 11 |
| 49 | 02-Sep | 1,650.80 | 1,655.20 | 1,637.00 | 1,648.90 | 1,649.08 | 0.40 | 9,023.06 | 41,228 | 2.44 | 20,432 | 3.58 | 3.37 | 12 |
| 50 | 01-Sep | 1,650.00 | 1,660.00 | 1,627.00 | 1,642.30 | 1,643.02 | -0.06 | 8,986.94 | 54,287 | 3.21 | 22,451 | 3.94 | 3.69 | 13 |
| 51 | 29-Aug | 1,655.00 | 1,666.10 | 1,627.00 | 1,643.30 | 1,640.64 | -1.20 | 8,992.41 | 90,264 | 5.34 | 59,031 | 10.35 | 9.68 | 35 |
| 52 | 28-Aug | 1,675.50 | 1,684.00 | 1,657.00 | 1,663.20 | 1,668.85 | -0.76 | 9,101.31 | 42,621 | 2.52 | 22,420 | 3.93 | 3.74 | 13 |
| 53 | 26-Aug | 1,700.00 | 1,700.00 | 1,665.00 | 1,676.00 | 1,686.32 | -1.36 | 9,171.00 | 51,815 | 3.07 | 30,737 | 5.39 | 5.18 | 18 |
| 54 | 25-Aug | 1,730.00 | 1,731.30 | 1,686.60 | 1,699.10 | 1,707.52 | -1.76 | 9,297.76 | 95,903 | 5.68 | 47,369 | 8.31 | 8.09 | 28 |
| 55 | 22-Aug | 1,742.50 | 1,750.40 | 1,725.00 | 1,729.60 | 1,734.86 | -0.74 | 9,464.66 | 40,643 | 2.41 | 21,389 | 3.75 | 3.71 | 13 |
| 56 | 21-Aug | 1,774.90 | 1,774.90 | 1,737.80 | 1,742.50 | 1,752.24 | -1.41 | 9,535.25 | 41,259 | 2.44 | 21,839 | 3.83 | 3.83 | 13 |
| 57 | 20-Aug | 1,782.60 | 1,782.60 | 1,765.00 | 1,767.40 | 1,770.55 | -0.85 | 9,671.51 | 36,007 | 2.13 | 19,845 | 3.48 | 3.51 | 12 |
| 58 | 19-Aug | 1,785.00 | 1,787.10 | 1,778.40 | 1,782.60 | 1,782.98 | 0.01 | 9,754.68 | 37,276 | 2.21 | 25,686 | 4.50 | 4.58 | 15 |
| 59 | 18-Aug | 1,791.80 | 1,792.90 | 1,772.00 | 1,782.40 | 1,783.12 | 0.13 | 9,753.59 | 69,882 | 4.14 | 42,623 | 7.48 | 7.60 | 25 |
| 60 | 14-Aug | 1,775.00 | 1,794.00 | 1,773.00 | 1,780.10 | 1,782.11 | 0.21 | 9,741.00 | 16,888 | 1.00 | 5,701 | 1.00 | 1.02 | 3 |
| 61 | 13-Aug | 1,785.00 | 1,801.00 | 1,770.00 | 1,776.40 | 1,785.57 | -0.64 | 9,720.76 | 22,705 | 1.34 | 9,461 | 1.66 | 1.69 | 6 |
| 62 | 12-Aug | 1,811.60 | 1,811.70 | 1,780.00 | 1,787.80 | 1,796.53 | -1.31 | 9,783.14 | 36,623 | 2.17 | 16,185 | 2.84 | 2.91 | 10 |
| 63 | 11-Aug | 1,793.00 | 1,818.40 | 1,757.00 | 1,811.60 | 1,796.54 | 2.17 | 9,913.38 | 63,726 | 3.77 | 25,615 | 4.49 | 4.60 | 13 |
| 64 | 08-Aug | 1,787.00 | 1,804.50 | 1,760.50 | 1,773.10 | 1,783.65 | 1.22 | 9,702.70 | 96,583 | 5.72 | 20,470 | 3.59 | 3.65 | 11 |
| 65 | 07-Aug | 1,740.10 | 1,763.90 | 1,734.60 | 1,751.80 | 1,748.92 | 0.10 | 9,586.14 | 36,316 | 2.15 | 11,611 | 2.04 | 2.03 | 6 |
| 66 | 06-Aug | 1,771.00 | 1,772.10 | 1,734.40 | 1,750.10 | 1,756.14 | -1.48 | 9,576.84 | 54,246 | 3.21 | 27,424 | 4.81 | 4.82 | 14 |
| 67 | 05-Aug | 1,768.00 | 1,790.00 | 1,761.00 | 1,776.40 | 1,775.89 | -0.10 | 9,720.76 | 46,479 | 2.75 | 17,339 | 3.04 | 3.08 | 9 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH