| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,218.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Oct-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 1,766.80 | Low52 Price: 1,513.0 | Barrier: 1,731.3; Drift%: -4.09 |
| Basic Industry: Software Products | Total Equity: 54,420,075 | Low52 Date: 04-Dec-2024 | SHP: 51.65 / 5.36 / 12.06 / 30.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 1,775.0 / 1,540.0 | Month: 1,860.0 / 1,729.0 | Week: 1,818.4 / 1,757.0 | Day: 1,684.0 / 1,657.0 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,675.50 | 1,684.00 | 1,657.00 | 1,663.20 | 1,668.85 | -0.76 | 9,051.15 | 42,621 | 2.52 | 22,420 | 3.93 | 3.74 | 13 |
| 2 | 26-Aug | 1,700.00 | 1,700.00 | 1,665.00 | 1,676.00 | 1,686.32 | -1.36 | 9,120.00 | 51,815 | 3.07 | 30,737 | 5.39 | 5.18 | 18 |
| 3 | 25-Aug | 1,730.00 | 1,731.30 | 1,686.60 | 1,699.10 | 1,707.52 | -1.76 | 9,246.51 | 95,903 | 5.68 | 47,369 | 8.31 | 8.09 | 28 |
| 4 | 22-Aug | 1,742.50 | 1,750.40 | 1,725.00 | 1,729.60 | 1,734.86 | -0.74 | 9,412.50 | 40,643 | 2.41 | 21,389 | 3.75 | 3.71 | 13 |
| 5 | 21-Aug | 1,774.90 | 1,774.90 | 1,737.80 | 1,742.50 | 1,752.24 | -1.41 | 9,482.70 | 41,259 | 2.44 | 21,839 | 3.83 | 3.83 | 13 |
| 6 | 20-Aug | 1,782.60 | 1,782.60 | 1,765.00 | 1,767.40 | 1,770.55 | -0.85 | 9,618.20 | 36,007 | 2.13 | 19,845 | 3.48 | 3.51 | 12 |
| 7 | 19-Aug | 1,785.00 | 1,787.10 | 1,778.40 | 1,782.60 | 1,782.98 | 0.01 | 9,700.92 | 37,276 | 2.21 | 25,686 | 4.50 | 4.58 | 15 |
| 8 | 18-Aug | 1,791.80 | 1,792.90 | 1,772.00 | 1,782.40 | 1,783.12 | 0.13 | 9,699.83 | 69,882 | 4.14 | 42,623 | 7.48 | 7.60 | 25 |
| 9 | 14-Aug | 1,775.00 | 1,794.00 | 1,773.00 | 1,780.10 | 1,782.11 | 0.21 | 9,687.32 | 16,888 | 1.00 | 5,701 | 1.00 | 1.02 | 3 |
| 10 | 13-Aug | 1,785.00 | 1,801.00 | 1,770.00 | 1,776.40 | 1,785.57 | -0.64 | 9,667.18 | 22,705 | 1.34 | 9,461 | 1.66 | 1.69 | 6 |
| 11 | 12-Aug | 1,811.60 | 1,811.70 | 1,780.00 | 1,787.80 | 1,796.53 | -1.31 | 9,729.22 | 36,623 | 2.17 | 16,185 | 2.84 | 2.91 | 10 |
| 12 | 11-Aug | 1,793.00 | 1,818.40 | 1,757.00 | 1,811.60 | 1,796.54 | 2.17 | 9,858.74 | 63,726 | 3.77 | 25,615 | 4.49 | 4.60 | 13 |
| 13 | 08-Aug | 1,787.00 | 1,804.50 | 1,760.50 | 1,773.10 | 1,783.65 | 1.22 | 9,649.22 | 96,583 | 5.72 | 20,470 | 3.59 | 3.65 | 11 |
| 14 | 07-Aug | 1,740.10 | 1,763.90 | 1,734.60 | 1,751.80 | 1,748.92 | 0.10 | 9,533.31 | 36,316 | 2.15 | 11,611 | 2.04 | 2.03 | 6 |
| 15 | 06-Aug | 1,771.00 | 1,772.10 | 1,734.40 | 1,750.10 | 1,756.14 | -1.48 | 9,524.06 | 54,246 | 3.21 | 27,424 | 4.81 | 4.82 | 14 |
| 16 | 05-Aug | 1,768.00 | 1,790.00 | 1,761.00 | 1,776.40 | 1,775.89 | -0.10 | 9,667.18 | 46,479 | 2.75 | 17,339 | 3.04 | 3.08 | 9 |
| 17 | 04-Aug | 1,752.90 | 1,789.40 | 1,744.20 | 1,778.20 | 1,769.20 | 1.16 | 9,676.98 | 42,235 | 2.50 | 13,154 | 2.31 | 2.33 | 7 |
| 18 | 01-Aug | 1,790.00 | 1,813.50 | 1,731.50 | 1,757.80 | 1,779.30 | -2.45 | 9,565.96 | 55,553 | 3.29 | 20,457 | 3.59 | 3.64 | 11 |
| 19 | 31-Jul | 1,798.00 | 1,830.60 | 1,783.60 | 1,802.00 | 1,807.26 | -1.27 | 9,806.00 | 55,222 | 3.27 | 21,637 | 3.79 | 3.91 | 11 |
| 20 | 30-Jul | 1,811.00 | 1,832.90 | 1,799.90 | 1,825.10 | 1,817.72 | 0.69 | 9,932.21 | 50,855 | 3.01 | 19,230 | 3.37 | 3.50 | 10 |
| 21 | 29-Jul | 1,851.90 | 1,852.90 | 1,801.00 | 1,812.60 | 1,817.45 | -1.79 | 9,864.18 | 74,753 | 4.43 | 28,127 | 4.93 | 5.11 | 15 |
| 22 | 28-Jul | 1,820.00 | 1,853.60 | 1,800.00 | 1,845.70 | 1,842.12 | 0.65 | 10,044.31 | 173,135 | 10.25 | 93,065 | 16.32 | 17.14 | 49 |
| 23 | 25-Jul | 1,830.00 | 1,838.00 | 1,793.00 | 1,833.80 | 1,821.85 | -0.11 | 9,979.55 | 89,549 | 5.30 | 47,308 | 8.30 | 8.62 | 25 |
| 24 | 24-Jul | 1,814.50 | 1,842.70 | 1,804.90 | 1,835.90 | 1,824.97 | 1.06 | 9,990.98 | 60,981 | 3.61 | 25,804 | 4.53 | 4.71 | 14 |
| 25 | 23-Jul | 1,859.00 | 1,859.00 | 1,801.10 | 1,816.70 | 1,832.05 | -1.79 | 9,886.50 | 78,101 | 4.62 | 34,888 | 6.12 | 6.39 | 18 |
| 26 | 22-Jul | 1,828.00 | 1,860.00 | 1,813.10 | 1,849.90 | 1,845.05 | 1.12 | 10,067.17 | 144,014 | 8.53 | 87,549 | 15.35 | 16.15 | 46 |
| 27 | 21-Jul | 1,822.00 | 1,834.40 | 1,791.00 | 1,829.40 | 1,819.45 | 1.12 | 9,955.61 | 94,978 | 5.62 | 45,837 | 8.04 | 8.34 | 24 |
| 28 | 18-Jul | 1,795.90 | 1,840.00 | 1,777.00 | 1,809.20 | 1,796.44 | 0.74 | 9,845.68 | 261,496 | 15.48 | 202,369 | 35.49 | 36.35 | 106 |
| 29 | 17-Jul | 1,812.00 | 1,812.50 | 1,786.30 | 1,795.90 | 1,801.18 | -0.90 | 9,773.30 | 40,818 | 2.42 | 21,276 | 3.73 | 3.83 | 11 |
| 30 | 16-Jul | 1,800.20 | 1,820.00 | 1,786.60 | 1,812.20 | 1,806.74 | 0.49 | 9,862.01 | 95,789 | 5.67 | 58,018 | 10.18 | 10.48 | 30 |
| 31 | 15-Jul | 1,810.30 | 1,814.00 | 1,775.00 | 1,803.30 | 1,794.22 | -0.34 | 9,813.57 | 118,127 | 6.99 | 58,217 | 10.21 | 10.45 | 31 |
| 32 | 14-Jul | 1,791.80 | 1,816.00 | 1,773.10 | 1,809.40 | 1,800.36 | 0.80 | 9,846.77 | 72,438 | 4.29 | 46,569 | 8.17 | 8.38 | 24 |
| 33 | 11-Jul | 1,774.00 | 1,799.00 | 1,762.20 | 1,795.10 | 1,785.77 | 0.20 | 9,768.95 | 244,466 | 14.47 | 190,265 | 33.37 | 33.98 | 100 |
| 34 | 10-Jul | 1,796.00 | 1,796.90 | 1,766.00 | 1,791.50 | 1,784.54 | 0.40 | 9,749.36 | 218,798 | 12.96 | 175,872 | 30.84 | 31.39 | 92 |
| 35 | 09-Jul | 1,786.00 | 1,794.90 | 1,768.40 | 1,784.30 | 1,781.55 | -0.12 | 9,710.17 | 80,014 | 4.74 | 51,703 | 9.07 | 9.21 | 27 |
| 36 | 08-Jul | 1,775.70 | 1,796.00 | 1,758.10 | 1,786.50 | 1,778.57 | 0.50 | 9,722.15 | 92,949 | 5.50 | 51,932 | 9.11 | 9.24 | 27 |
| 37 | 07-Jul | 1,741.90 | 1,784.80 | 1,729.00 | 1,777.60 | 1,764.18 | 2.43 | 9,673.71 | 104,896 | 6.21 | 53,257 | 9.34 | 9.40 | 28 |
| 38 | 04-Jul | 1,741.00 | 1,754.00 | 1,731.00 | 1,735.40 | 1,739.51 | 0.01 | 9,444.06 | 41,222 | 2.44 | 19,303 | 3.39 | 3.36 | 10 |
| 39 | 03-Jul | 1,747.80 | 1,762.30 | 1,732.00 | 1,735.30 | 1,744.59 | -0.66 | 9,443.52 | 49,916 | 2.96 | 22,098 | 3.88 | 3.86 | 12 |
| 40 | 02-Jul | 1,797.00 | 1,797.00 | 1,740.00 | 1,746.80 | 1,760.65 | -2.06 | 9,506.10 | 89,510 | 5.30 | 39,334 | 6.90 | 6.93 | 21 |
| 41 | 01-Jul | 1,759.70 | 1,803.50 | 1,753.60 | 1,783.50 | 1,783.80 | 1.35 | 9,705.82 | 264,764 | 15.68 | 106,516 | 18.68 | 19.00 | 56 |
| 42 | 30-Jun | 1,748.60 | 1,765.20 | 1,733.50 | 1,759.70 | 1,747.45 | 1.15 | 9,576.30 | 83,658 | 4.95 | 43,891 | 7.70 | 7.67 | 23 |
| 43 | 27-Jun | 1,765.00 | 1,766.10 | 1,736.00 | 1,739.70 | 1,749.34 | -1.64 | 9,467.46 | 88,748 | 5.25 | 45,951 | 8.06 | 8.04 | 24 |
| 44 | 26-Jun | 1,769.80 | 1,776.10 | 1,755.10 | 1,768.70 | 1,768.98 | 0.17 | 9,625.28 | 61,051 | 3.61 | 37,393 | 6.56 | 6.61 | 20 |
| 45 | 25-Jun | 1,762.80 | 1,785.00 | 1,752.20 | 1,765.70 | 1,771.46 | 0.16 | 9,608.95 | 102,270 | 6.06 | 47,466 | 8.32 | 8.41 | 25 |
| 46 | 24-Jun | 1,755.00 | 1,772.80 | 1,732.20 | 1,762.80 | 1,756.49 | 1.56 | 9,593.17 | 100,830 | 5.97 | 50,660 | 8.88 | 8.90 | 27 |
| 47 | 23-Jun | 1,734.00 | 1,751.10 | 1,717.40 | 1,735.70 | 1,733.87 | 0.03 | 9,445.69 | 63,284 | 3.75 | 29,927 | 5.25 | 5.19 | 16 |
| 48 | 20-Jun | 1,735.00 | 1,754.50 | 1,725.10 | 1,735.20 | 1,736.63 | -0.38 | 9,442.97 | 111,496 | 6.60 | 76,630 | 13.44 | 13.31 | 40 |
| 49 | 19-Jun | 1,745.00 | 1,754.30 | 1,730.70 | 1,741.80 | 1,741.61 | -0.19 | 9,478.89 | 132,440 | 7.84 | 93,788 | 16.45 | 16.33 | 49 |
| 50 | 18-Jun | 1,745.30 | 1,768.20 | 1,731.60 | 1,745.20 | 1,749.77 | 0.00 | 9,497.39 | 106,840 | 6.33 | 52,924 | 9.28 | 9.26 | 28 |
| 51 | 17-Jun | 1,740.00 | 1,749.00 | 1,721.10 | 1,745.20 | 1,738.02 | 0.45 | 9,497.39 | 132,950 | 7.87 | 60,849 | 10.67 | 10.58 | 32 |
| 52 | 16-Jun | 1,770.00 | 1,770.00 | 1,715.30 | 1,737.30 | 1,737.94 | -1.57 | 9,454.40 | 189,254 | 11.21 | 101,050 | 17.72 | 17.56 | 53 |
| 53 | 13-Jun | 1,749.10 | 1,780.00 | 1,732.90 | 1,765.00 | 1,759.55 | -0.31 | 9,605.00 | 353,589 | 20.94 | 169,973 | 29.81 | 29.91 | 89 |
| 54 | 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 | 141.83 | 862,811 | 151.32 | 155.63 | 453 |
| 55 | 11-Jun | 1,918.20 | 1,966.90 | 1,915.20 | 1,953.30 | 1,945.86 | 1.84 | 10,629.87 | 275,316 | 16.30 | 182,934 | 32.08 | 35.60 | 96 |
| 56 | 10-Jun | 1,930.00 | 1,933.00 | 1,913.50 | 1,918.00 | 1,922.15 | -0.39 | 10,437.00 | 36,709 | 2.17 | 18,121 | 3.18 | 3.48 | 10 |
| 57 | 09-Jun | 1,914.00 | 1,930.00 | 1,898.10 | 1,925.60 | 1,917.06 | 1.13 | 10,479.13 | 67,188 | 3.98 | 37,973 | 6.66 | 7.28 | 20 |
| 58 | 06-Jun | 1,915.10 | 1,917.80 | 1,899.90 | 1,904.00 | 1,905.15 | -0.68 | 10,361.00 | 39,858 | 2.36 | 23,652 | 4.15 | 4.51 | 12 |
| 59 | 05-Jun | 1,923.10 | 1,933.00 | 1,912.00 | 1,917.10 | 1,918.13 | -0.03 | 10,432.87 | 45,529 | 2.70 | 28,098 | 4.93 | 5.39 | 15 |
| 60 | 04-Jun | 1,901.80 | 1,933.00 | 1,901.80 | 1,917.60 | 1,919.44 | 0.43 | 10,435.59 | 67,641 | 4.01 | 38,900 | 6.82 | 7.47 | 20 |
| 61 | 03-Jun | 1,945.20 | 1,952.00 | 1,901.80 | 1,909.30 | 1,913.00 | -1.38 | 10,390.42 | 47,687 | 2.82 | 24,563 | 4.31 | 4.00 | 13 |
| 62 | 02-Jun | 1,925.10 | 1,947.70 | 1,862.70 | 1,936.10 | 1,929.73 | -0.01 | 10,536.27 | 36,087 | 2.14 | 18,321 | 3.21 | 3.54 | 10 |
| 63 | 30-May | 1,925.40 | 1,949.90 | 1,905.70 | 1,936.20 | 1,925.89 | 0.47 | 10,536.81 | 42,036 | 2.49 | 18,362 | 3.22 | 3.54 | 10 |
| 64 | 29-May | 1,936.90 | 1,953.60 | 1,921.00 | 1,927.20 | 1,934.92 | 0.43 | 10,487.84 | 40,176 | 2.38 | 21,643 | 3.80 | 4.19 | 11 |
| 65 | 28-May | 1,944.20 | 1,944.20 | 1,912.50 | 1,918.90 | 1,923.55 | -1.30 | 10,442.67 | 37,400 | 2.21 | 14,210 | 2.49 | 2.73 | 7 |
| 66 | 27-May | 1,960.00 | 1,960.00 | 1,937.50 | 1,944.20 | 1,947.87 | -0.28 | 10,580.35 | 39,657 | 2.35 | 17,889 | 3.14 | 3.48 | 9 |
| 67 | 26-May | 2,008.00 | 2,008.70 | 1,938.40 | 1,949.60 | 1,966.34 | -2.40 | 10,609.74 | 83,535 | 4.95 | 44,864 | 7.87 | 8.82 | 24 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH