| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 1,673.18 | Low52 Price: 1,540.0 | Barrier: 1,672.4; Drift%: -1.81 |
| Basic Industry: Software Products | Total Equity: 54,721,665 | Low52 Date: 17-Mar-2025 | SHP: 51.36 / 4.63 / 13.07 / 30.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 1,775.0 / 1,540.0 | Month: 1,839.0 / 1,648.0 | Week: 1,709.1 / 1,648.0 | Day: 1,669.8 / 1,628.9 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,646.80 | 1,669.80 | 1,628.90 | 1,642.60 | 1,649.18 | -0.95 | 8,988.58 | 30,888 | 1.62 | 14,252 | 1.41 | 2.35 | 8 |
| 2 | 15-Dec | 1,645.00 | 1,691.90 | 1,637.10 | 1,658.40 | 1,667.35 | 0.80 | 9,075.04 | 63,989 | 3.35 | 28,260 | 2.79 | 4.71 | 17 |
| 3 | 12-Dec | 1,630.00 | 1,652.30 | 1,617.10 | 1,645.30 | 1,633.95 | 1.32 | 9,003.36 | 48,306 | 2.53 | 25,166 | 2.48 | 4.11 | 15 |
| 4 | 11-Dec | 1,616.50 | 1,638.90 | 1,614.60 | 1,623.80 | 1,624.31 | -0.12 | 8,885.70 | 24,945 | 1.31 | 10,579 | 1.04 | 1.72 | 6 |
| 5 | 10-Dec | 1,649.90 | 1,650.00 | 1,608.00 | 1,625.80 | 1,628.65 | -1.00 | 8,896.65 | 56,229 | 2.94 | 31,679 | 3.12 | 5.16 | 19 |
| 6 | 09-Dec | 1,630.00 | 1,660.50 | 1,605.00 | 1,642.20 | 1,638.80 | 0.25 | 8,986.39 | 61,492 | 3.22 | 30,431 | 3.00 | 4.99 | 18 |
| 7 | 08-Dec | 1,672.40 | 1,672.40 | 1,633.40 | 1,638.10 | 1,649.63 | -2.05 | 8,963.96 | 26,949 | 1.41 | 13,763 | 1.36 | 2.27 | 8 |
| 8 | 05-Dec | 1,684.70 | 1,687.60 | 1,659.00 | 1,672.40 | 1,670.94 | -0.40 | 9,151.65 | 25,576 | 1.34 | 11,689 | 1.15 | 1.95 | 7 |
| 9 | 04-Dec | 1,704.00 | 1,705.50 | 1,670.10 | 1,679.10 | 1,688.27 | -2.22 | 9,188.31 | 47,511 | 2.49 | 23,773 | 2.34 | 4.01 | 14 |
| 10 | 03-Dec | 1,736.00 | 1,736.40 | 1,700.20 | 1,717.20 | 1,715.72 | -1.01 | 9,396.80 | 38,462 | 2.01 | 15,222 | 1.50 | 2.61 | 9 |
| 11 | 02-Dec | 1,674.90 | 1,810.00 | 1,650.00 | 1,734.80 | 1,749.39 | 3.61 | 9,493.11 | 374,429 | 19.60 | 56,405 | 5.56 | 9.87 | 33 |
| 12 | 01-Dec | 1,690.00 | 1,690.00 | 1,657.10 | 1,674.30 | 1,668.29 | -0.08 | 9,162.05 | 19,099 | 1.00 | 10,141 | 1.00 | 1.69 | 6 |
| 13 | 28-Nov | 1,652.00 | 1,691.20 | 1,648.00 | 1,675.70 | 1,675.90 | 0.97 | 9,169.71 | 38,909 | 2.04 | 18,119 | 1.79 | 3.04 | 11 |
| 14 | 27-Nov | 1,675.20 | 1,684.90 | 1,651.20 | 1,659.60 | 1,664.10 | -0.29 | 9,081.61 | 23,964 | 1.25 | 11,485 | 1.13 | 1.91 | 7 |
| 15 | 26-Nov | 1,668.90 | 1,682.00 | 1,657.20 | 1,664.50 | 1,666.21 | 0.26 | 9,108.42 | 39,916 | 2.09 | 14,030 | 1.38 | 2.34 | 8 |
| 16 | 25-Nov | 1,680.00 | 1,686.60 | 1,656.00 | 1,660.20 | 1,664.24 | -1.22 | 9,084.89 | 27,126 | 1.42 | 13,434 | 1.32 | 2.24 | 8 |
| 17 | 24-Nov | 1,702.80 | 1,709.10 | 1,659.30 | 1,680.70 | 1,688.49 | -1.30 | 9,197.07 | 82,811 | 4.34 | 51,119 | 5.04 | 8.63 | 30 |
| 18 | 21-Nov | 1,698.70 | 1,727.00 | 1,690.80 | 1,702.80 | 1,702.87 | 0.00 | 9,318.01 | 29,622 | 1.55 | 19,268 | 1.90 | 3.28 | 11 |
| 19 | 20-Nov | 1,705.00 | 1,715.90 | 1,692.20 | 1,702.80 | 1,702.58 | 0.49 | 9,318.01 | 27,595 | 1.44 | 14,603 | 1.44 | 2.49 | 9 |
| 20 | 19-Nov | 1,683.60 | 1,705.00 | 1,683.20 | 1,694.50 | 1,695.13 | 0.09 | 9,272.59 | 37,392 | 1.96 | 24,426 | 2.41 | 4.14 | 14 |
| 21 | 18-Nov | 1,699.90 | 1,704.90 | 1,680.20 | 1,693.00 | 1,692.77 | -0.34 | 9,264.00 | 52,167 | 2.73 | 32,649 | 3.22 | 5.53 | 19 |
| 22 | 17-Nov | 1,690.10 | 1,714.90 | 1,689.50 | 1,698.70 | 1,699.63 | 0.37 | 9,295.57 | 45,110 | 2.36 | 23,926 | 2.36 | 4.07 | 14 |
| 23 | 14-Nov | 1,696.00 | 1,706.10 | 1,685.20 | 1,692.40 | 1,693.80 | -0.62 | 9,261.09 | 35,441 | 1.86 | 14,911 | 1.47 | 2.53 | 9 |
| 24 | 13-Nov | 1,729.00 | 1,737.70 | 1,695.00 | 1,702.90 | 1,707.34 | -0.99 | 9,318.55 | 46,554 | 2.44 | 22,881 | 2.26 | 3.91 | 14 |
| 25 | 12-Nov | 1,735.00 | 1,750.00 | 1,715.00 | 1,719.90 | 1,731.90 | -1.29 | 9,411.58 | 64,555 | 3.38 | 22,885 | 2.26 | 3.96 | 14 |
| 26 | 11-Nov | 1,722.00 | 1,787.00 | 1,702.00 | 1,742.30 | 1,734.87 | -4.57 | 9,534.16 | 275,821 | 14.44 | 102,766 | 10.13 | 17.83 | 61 |
| 27 | 10-Nov | 1,824.50 | 1,839.00 | 1,789.10 | 1,825.80 | 1,816.03 | 0.57 | 9,991.08 | 61,149 | 3.20 | 22,700 | 2.24 | 4.12 | 13 |
| 28 | 07-Nov | 1,763.00 | 1,824.50 | 1,741.00 | 1,815.50 | 1,789.99 | 2.88 | 9,934.72 | 67,033 | 3.51 | 30,590 | 3.02 | 5.48 | 18 |
| 29 | 06-Nov | 1,788.00 | 1,791.90 | 1,760.00 | 1,764.60 | 1,771.89 | -1.05 | 9,656.19 | 38,619 | 2.02 | 17,687 | 1.74 | 3.13 | 10 |
| 30 | 04-Nov | 1,801.70 | 1,807.60 | 1,775.00 | 1,783.40 | 1,789.62 | -1.42 | 9,759.06 | 37,597 | 1.97 | 17,796 | 1.75 | 3.18 | 11 |
| 31 | 03-Nov | 1,819.30 | 1,830.00 | 1,795.10 | 1,809.10 | 1,810.46 | -0.56 | 9,899.70 | 56,384 | 2.95 | 22,325 | 2.20 | 4.04 | 13 |
| 32 | 31-Oct | 1,833.00 | 1,833.00 | 1,782.60 | 1,819.30 | 1,804.18 | -0.58 | 9,955.51 | 125,835 | 6.59 | 58,588 | 5.78 | 10.57 | 35 |
| 33 | 30-Oct | 1,779.00 | 1,845.00 | 1,761.00 | 1,830.00 | 1,805.87 | 2.87 | 10,014.00 | 107,237 | 5.61 | 48,923 | 4.82 | 8.83 | 29 |
| 34 | 29-Oct | 1,814.00 | 1,814.00 | 1,771.00 | 1,779.00 | 1,789.37 | -1.93 | 9,734.00 | 71,375 | 3.74 | 31,766 | 3.13 | 5.68 | 19 |
| 35 | 28-Oct | 1,804.10 | 1,818.80 | 1,791.30 | 1,814.00 | 1,805.83 | 0.49 | 9,926.00 | 79,193 | 4.15 | 38,644 | 3.81 | 6.98 | 23 |
| 36 | 27-Oct | 1,830.80 | 1,840.10 | 1,800.00 | 1,805.10 | 1,812.57 | -0.88 | 9,877.81 | 55,277 | 2.89 | 27,898 | 2.75 | 5.06 | 16 |
| 37 | 24-Oct | 1,810.00 | 1,829.90 | 1,802.00 | 1,821.20 | 1,816.91 | 0.54 | 9,965.91 | 59,190 | 3.10 | 21,091 | 2.08 | 3.83 | 12 |
| 38 | 23-Oct | 1,844.00 | 1,845.50 | 1,803.10 | 1,811.50 | 1,818.38 | -2.04 | 9,912.83 | 87,258 | 4.57 | 41,531 | 4.09 | 7.55 | 25 |
| 39 | 21-Oct | 1,839.00 | 1,868.00 | 1,830.10 | 1,849.30 | 1,853.43 | 0.46 | 10,119.68 | 39,102 | 2.05 | 13,357 | 1.32 | 2.48 | 8 |
| 40 | 20-Oct | 1,833.00 | 1,851.30 | 1,803.00 | 1,840.80 | 1,828.38 | -0.21 | 10,073.16 | 112,513 | 5.89 | 39,344 | 3.88 | 7.19 | 23 |
| 41 | 17-Oct | 1,854.00 | 1,854.10 | 1,780.00 | 1,844.70 | 1,822.06 | -0.18 | 10,094.51 | 319,611 | 16.73 | 111,113 | 10.96 | 20.25 | 66 |
| 42 | 16-Oct | 1,868.70 | 1,868.70 | 1,829.00 | 1,848.10 | 1,843.44 | -1.10 | 10,113.11 | 254,289 | 13.31 | 97,152 | 9.58 | 17.91 | 57 |
| 43 | 15-Oct | 1,970.10 | 1,976.30 | 1,858.90 | 1,868.70 | 1,893.25 | -4.13 | 10,225.84 | 800,807 | 41.93 | 230,115 | 22.69 | 43.57 | 136 |
| 44 | 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 | 137.54 | 412,136 | 40.64 | 78.37 | 244 |
| 45 | 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 | 189.07 | 459,062 | 45.26 | 83.77 | 271 |
| 46 | 10-Oct | 1,710.00 | 1,721.20 | 1,690.00 | 1,704.00 | 1,704.15 | 0.29 | 9,324.00 | 35,668 | 1.87 | 13,551 | 1.34 | 2.31 | 8 |
| 47 | 09-Oct | 1,685.60 | 1,700.00 | 1,676.90 | 1,699.00 | 1,693.53 | 0.79 | 9,297.00 | 38,726 | 2.03 | 21,386 | 2.11 | 3.62 | 13 |
| 48 | 08-Oct | 1,700.00 | 1,700.10 | 1,670.20 | 1,685.60 | 1,685.07 | -0.68 | 9,223.88 | 30,699 | 1.61 | 14,805 | 1.46 | 2.49 | 9 |
| 49 | 07-Oct | 1,682.00 | 1,702.20 | 1,663.00 | 1,697.10 | 1,687.94 | 0.68 | 9,286.81 | 55,481 | 2.90 | 34,009 | 3.35 | 5.74 | 20 |
| 50 | 06-Oct | 1,679.90 | 1,700.00 | 1,656.00 | 1,685.60 | 1,683.26 | 0.99 | 9,223.88 | 70,689 | 3.70 | 28,994 | 2.86 | 4.88 | 17 |
| 51 | 03-Oct | 1,640.10 | 1,675.00 | 1,625.50 | 1,669.00 | 1,656.92 | 1.97 | 9,133.00 | 60,052 | 3.14 | 31,756 | 3.13 | 5.26 | 19 |
| 52 | 01-Oct | 1,641.00 | 1,649.00 | 1,615.00 | 1,636.80 | 1,630.20 | -0.76 | 8,956.84 | 35,264 | 1.85 | 14,824 | 1.46 | 2.42 | 9 |
| 53 | 30-Sep | 1,633.70 | 1,652.00 | 1,602.00 | 1,649.30 | 1,631.27 | 0.66 | 9,025.24 | 86,367 | 4.52 | 53,935 | 5.32 | 8.80 | 32 |
| 54 | 29-Sep | 1,622.00 | 1,649.00 | 1,600.10 | 1,638.50 | 1,623.81 | 0.98 | 8,966.14 | 37,136 | 1.94 | 20,192 | 1.99 | 3.28 | 12 |
| 55 | 26-Sep | 1,629.90 | 1,634.30 | 1,615.00 | 1,622.60 | 1,621.95 | -0.45 | 8,879.14 | 60,944 | 3.19 | 42,965 | 4.24 | 6.97 | 26 |
| 56 | 25-Sep | 1,638.10 | 1,644.80 | 1,602.00 | 1,629.90 | 1,626.92 | -0.23 | 8,919.08 | 51,637 | 2.70 | 28,622 | 2.82 | 4.66 | 17 |
| 57 | 24-Sep | 1,632.80 | 1,649.60 | 1,622.50 | 1,633.60 | 1,634.78 | 0.06 | 8,939.33 | 24,813 | 1.30 | 15,606 | 1.54 | 2.55 | 9 |
| 58 | 23-Sep | 1,643.50 | 1,643.50 | 1,624.00 | 1,632.60 | 1,630.93 | -0.14 | 8,933.86 | 25,463 | 1.33 | 16,640 | 1.64 | 2.71 | 10 |
| 59 | 22-Sep | 1,647.60 | 1,647.60 | 1,631.00 | 1,634.90 | 1,637.18 | -0.69 | 8,946.45 | 21,998 | 1.15 | 13,628 | 1.34 | 2.23 | 8 |
| 60 | 19-Sep | 1,650.00 | 1,659.30 | 1,640.00 | 1,646.20 | 1,649.63 | -0.22 | 9,008.28 | 80,354 | 4.21 | 65,618 | 6.47 | 10.82 | 39 |
| 61 | 18-Sep | 1,650.00 | 1,666.00 | 1,639.00 | 1,649.90 | 1,649.59 | 0.05 | 9,028.53 | 49,885 | 2.61 | 35,507 | 3.50 | 5.86 | 21 |
| 62 | 17-Sep | 1,643.50 | 1,650.00 | 1,638.10 | 1,649.00 | 1,646.44 | 0.61 | 9,023.00 | 32,255 | 1.69 | 20,527 | 2.02 | 3.38 | 12 |
| 63 | 16-Sep | 1,648.30 | 1,650.90 | 1,633.50 | 1,639.00 | 1,641.34 | -0.56 | 8,968.00 | 33,668 | 1.76 | 19,849 | 1.96 | 3.26 | 12 |
| 64 | 15-Sep | 1,644.90 | 1,651.90 | 1,630.80 | 1,648.30 | 1,645.74 | 0.83 | 9,019.77 | 28,783 | 1.51 | 17,455 | 1.72 | 2.87 | 10 |
| 65 | 12-Sep | 1,649.90 | 1,650.00 | 1,631.10 | 1,634.80 | 1,637.14 | -0.64 | 8,945.90 | 31,202 | 1.63 | 18,811 | 1.85 | 3.08 | 11 |
| 66 | 11-Sep | 1,655.00 | 1,655.00 | 1,639.80 | 1,645.40 | 1,644.20 | -0.22 | 9,003.90 | 29,107 | 1.52 | 18,077 | 1.78 | 2.97 | 11 |
| 67 | 10-Sep | 1,657.00 | 1,658.60 | 1,643.40 | 1,649.00 | 1,649.33 | -0.05 | 9,023.00 | 33,574 | 1.76 | 21,113 | 2.08 | 3.48 | 13 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH