| Macro-sector: Information Technology | Band: 5 | High52 Price: 344.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: 209.0; Drift%: -10.32 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,952,221 | Low52 Date: 07-Apr-2025 | SHP: 64.2 / 0.0 / 0.0 / 35.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.7 / 158.0 | Month: 242.5 / 201.5 | Week: 197.17 / 173.9 | Day: 196.45 / 189.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 193.00 | 196.45 | 189.01 | 189.45 | 191.43 | -3.68 | 605.33 | 5,506 | 1.13 | 0 | 0.00 | 0.00 | 5 |
| 2 | 26-Aug | 200.20 | 201.00 | 192.12 | 196.68 | 195.48 | -2.75 | 628.44 | 7,554 | 1.55 | 0 | 0.00 | 0.00 | 7 |
| 3 | 25-Aug | 204.35 | 204.35 | 193.20 | 202.24 | 199.77 | 1.31 | 646.20 | 6,700 | 1.37 | 0 | 0.00 | 0.00 | 6 |
| 4 | 22-Aug | 208.90 | 208.90 | 195.20 | 199.62 | 199.65 | -1.92 | 637.83 | 8,785 | 1.80 | 0 | 0.00 | 0.00 | 8 |
| 5 | 21-Aug | 211.94 | 212.00 | 203.00 | 203.52 | 206.22 | -2.07 | 650.29 | 16,619 | 3.41 | 0 | 0.00 | 0.00 | 15 |
| 6 | 20-Aug | 212.00 | 214.90 | 206.10 | 207.82 | 208.83 | -1.40 | 664.03 | 6,499 | 1.33 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 207.01 | 214.00 | 205.00 | 210.78 | 209.41 | 1.82 | 673.49 | 12,090 | 2.48 | 0 | 0.00 | 0.00 | 11 |
| 8 | 18-Aug | 203.95 | 207.02 | 199.00 | 207.01 | 204.31 | 4.99 | 661.44 | 19,214 | 3.94 | 0 | 0.00 | 0.00 | 17 |
| 9 | 14-Aug | 196.96 | 197.17 | 195.00 | 197.17 | 197.09 | 4.99 | 630.00 | 6,523 | 1.34 | 0 | 0.00 | 0.00 | 6 |
| 10 | 13-Aug | 181.69 | 187.79 | 175.00 | 187.79 | 183.43 | 5.00 | 600.03 | 6,016 | 1.23 | 0 | 0.00 | 0.00 | 5 |
| 11 | 12-Aug | 184.95 | 184.98 | 173.90 | 178.85 | 177.79 | -0.88 | 571.47 | 17,056 | 3.50 | 0 | 0.00 | 0.00 | 15 |
| 12 | 11-Aug | 189.96 | 192.00 | 179.51 | 180.44 | 183.12 | -4.51 | 576.55 | 17,521 | 3.59 | 0 | 0.00 | 0.00 | 15 |
| 13 | 08-Aug | 201.50 | 201.50 | 187.25 | 188.96 | 193.92 | -3.05 | 603.77 | 10,523 | 2.16 | 0 | 0.00 | 0.00 | 9 |
| 14 | 07-Aug | 195.10 | 200.95 | 188.20 | 194.91 | 193.42 | -1.47 | 622.78 | 11,022 | 2.26 | 0 | 0.00 | 0.00 | 10 |
| 15 | 06-Aug | 192.00 | 206.75 | 190.96 | 197.82 | 196.14 | -1.59 | 632.08 | 9,136 | 1.87 | 0 | 0.00 | 0.00 | 8 |
| 16 | 05-Aug | 208.45 | 208.45 | 197.00 | 201.02 | 201.79 | -0.47 | 642.30 | 9,338 | 1.91 | 0 | 0.00 | 0.00 | 8 |
| 17 | 04-Aug | 204.72 | 207.00 | 193.73 | 201.96 | 202.15 | 0.62 | 645.31 | 6,634 | 1.36 | 0 | 0.00 | 0.00 | 6 |
| 18 | 01-Aug | 204.24 | 209.00 | 200.00 | 200.71 | 202.36 | -1.73 | 641.31 | 4,877 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 19 | 31-Jul | 201.50 | 212.50 | 201.50 | 204.24 | 204.81 | -1.82 | 652.59 | 9,553 | 1.96 | 0 | 0.00 | 0.00 | 8 |
| 20 | 30-Jul | 210.93 | 214.90 | 205.00 | 208.02 | 209.02 | -1.38 | 664.67 | 4,995 | 1.02 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 211.84 | 215.00 | 206.00 | 210.93 | 210.16 | 0.48 | 673.97 | 8,733 | 1.79 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 202.00 | 213.65 | 202.00 | 209.93 | 210.24 | 0.46 | 670.77 | 10,474 | 2.15 | 0 | 0.00 | 0.00 | 9 |
| 23 | 25-Jul | 215.00 | 217.79 | 207.00 | 208.96 | 210.94 | -3.11 | 667.67 | 12,966 | 2.66 | 0 | 0.00 | 0.00 | 11 |
| 24 | 24-Jul | 218.00 | 219.40 | 212.70 | 215.67 | 216.56 | -0.75 | 689.11 | 11,497 | 2.36 | 0 | 0.00 | 0.00 | 10 |
| 25 | 23-Jul | 215.75 | 219.70 | 214.00 | 217.31 | 216.38 | 0.56 | 694.35 | 5,886 | 1.21 | 0 | 0.00 | 0.00 | 5 |
| 26 | 22-Jul | 215.01 | 219.90 | 215.01 | 216.10 | 218.10 | 0.59 | 690.49 | 14,344 | 2.94 | 0 | 0.00 | 0.00 | 13 |
| 27 | 21-Jul | 215.68 | 222.00 | 214.10 | 214.84 | 217.99 | -0.39 | 686.46 | 17,492 | 3.59 | 0 | 0.00 | 0.00 | 15 |
| 28 | 18-Jul | 219.89 | 219.89 | 212.25 | 215.68 | 216.47 | -1.01 | 689.15 | 13,609 | 2.79 | 0 | 0.00 | 0.00 | 12 |
| 29 | 17-Jul | 221.50 | 221.50 | 215.01 | 217.88 | 218.06 | -1.06 | 696.17 | 8,589 | 1.76 | 0 | 0.00 | 0.00 | 8 |
| 30 | 16-Jul | 215.35 | 221.85 | 212.00 | 220.22 | 218.93 | 2.31 | 703.65 | 11,485 | 2.35 | 0 | 0.00 | 0.00 | 10 |
| 31 | 15-Jul | 216.49 | 221.98 | 215.00 | 215.24 | 216.98 | -0.93 | 687.74 | 22,510 | 4.61 | 0 | 0.00 | 0.00 | 20 |
| 32 | 14-Jul | 219.66 | 219.78 | 210.00 | 217.27 | 215.07 | -1.58 | 694.23 | 20,286 | 4.16 | 0 | 0.00 | 0.00 | 18 |
| 33 | 11-Jul | 223.55 | 226.99 | 217.00 | 220.76 | 220.57 | -1.20 | 705.38 | 10,422 | 2.14 | 0 | 0.00 | 0.00 | 9 |
| 34 | 10-Jul | 225.00 | 228.90 | 221.00 | 223.45 | 223.56 | -0.23 | 713.97 | 13,161 | 2.70 | 0 | 0.00 | 0.00 | 12 |
| 35 | 09-Jul | 229.00 | 229.00 | 222.00 | 223.96 | 224.98 | -0.40 | 715.60 | 14,922 | 3.06 | 0 | 0.00 | 0.00 | 13 |
| 36 | 08-Jul | 226.15 | 226.15 | 223.00 | 224.85 | 224.24 | -0.59 | 718.45 | 14,421 | 2.96 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 229.75 | 231.62 | 224.10 | 226.19 | 226.58 | -1.06 | 722.73 | 11,598 | 2.38 | 0 | 0.00 | 0.00 | 10 |
| 38 | 04-Jul | 233.00 | 233.00 | 222.00 | 228.61 | 227.96 | -1.58 | 730.46 | 19,191 | 3.93 | 0 | 0.00 | 0.00 | 17 |
| 39 | 03-Jul | 227.00 | 235.00 | 225.50 | 232.29 | 230.21 | 1.30 | 742.22 | 11,146 | 2.28 | 0 | 0.00 | 0.00 | 10 |
| 40 | 02-Jul | 234.55 | 238.75 | 225.30 | 229.30 | 231.14 | -2.90 | 732.66 | 15,107 | 3.10 | 0 | 0.00 | 0.00 | 13 |
| 41 | 01-Jul | 236.74 | 242.50 | 235.10 | 236.16 | 238.06 | -0.65 | 754.58 | 36,928 | 7.57 | 16,996 | 16,996.00 | 0.40 | 15 |
| 42 | 30-Jun | 240.00 | 241.45 | 235.75 | 237.70 | 238.20 | -0.98 | 759.50 | 48,204 | 9.88 | 21,534 | 21,534.00 | 0.51 | 19 |
| 43 | 27-Jun | 243.95 | 245.70 | 239.00 | 240.05 | 241.99 | -1.23 | 767.01 | 58,962 | 12.09 | 28,556 | 28,556.00 | 0.69 | 25 |
| 44 | 26-Jun | 233.45 | 253.90 | 233.45 | 243.05 | 246.68 | 4.70 | 776.60 | 727,658 | 149.17 | 161,666 | 161,666.00 | 3.99 | 143 |
| 45 | 25-Jun | 232.00 | 235.00 | 229.65 | 232.15 | 232.37 | 1.00 | 741.77 | 34,766 | 7.13 | 14,141 | 14,141.00 | 0.33 | 12 |
| 46 | 24-Jun | 230.95 | 235.95 | 228.00 | 229.85 | 231.70 | 1.28 | 734.42 | 67,993 | 13.94 | 29,715 | 29,715.00 | 0.69 | 26 |
| 47 | 23-Jun | 229.85 | 233.90 | 224.30 | 226.95 | 228.66 | -0.70 | 725.16 | 58,981 | 12.09 | 19,862 | 19,862.00 | 0.45 | 18 |
| 48 | 20-Jun | 227.85 | 234.60 | 226.50 | 228.55 | 229.26 | 0.31 | 730.27 | 57,731 | 11.83 | 22,682 | 22,682.00 | 0.52 | 20 |
| 49 | 19-Jun | 239.90 | 244.90 | 225.35 | 227.85 | 233.31 | -4.67 | 728.03 | 135,196 | 27.72 | 51,970 | 51,970.00 | 1.21 | 46 |
| 50 | 18-Jun | 234.75 | 252.55 | 233.85 | 239.00 | 243.60 | 2.03 | 763.00 | 250,941 | 51.44 | 54,590 | 54,590.00 | 1.33 | 48 |
| 51 | 17-Jun | 243.35 | 245.00 | 232.35 | 234.25 | 238.80 | -3.74 | 748.48 | 52,344 | 10.73 | 25,634 | 25,634.00 | 0.61 | 23 |
| 52 | 16-Jun | 231.10 | 245.50 | 224.80 | 243.35 | 235.24 | 4.29 | 777.56 | 127,696 | 26.18 | 36,637 | 36,637.00 | 0.86 | 32 |
| 53 | 13-Jun | 231.00 | 237.80 | 230.95 | 233.35 | 233.78 | -3.09 | 745.61 | 111,050 | 22.77 | 49,372 | 49,372.00 | 1.15 | 44 |
| 54 | 12-Jun | 251.00 | 251.00 | 238.40 | 240.80 | 243.05 | -3.33 | 769.41 | 62,055 | 12.72 | 31,266 | 31,266.00 | 0.76 | 28 |
| 55 | 11-Jun | 252.35 | 254.00 | 244.55 | 249.10 | 249.12 | -0.56 | 795.93 | 56,966 | 11.68 | 22,839 | 22,839.00 | 0.57 | 20 |
| 56 | 10-Jun | 255.05 | 256.65 | 249.05 | 250.50 | 252.28 | -1.16 | 800.40 | 78,535 | 16.10 | 38,083 | 38,083.00 | 0.96 | 34 |
| 57 | 09-Jun | 241.95 | 262.00 | 239.55 | 253.45 | 253.09 | 5.30 | 809.83 | 318,147 | 65.22 | 102,659 | 102,659.00 | 2.60 | 91 |
| 58 | 06-Jun | 247.20 | 247.20 | 238.10 | 240.70 | 240.94 | -1.09 | 769.09 | 66,511 | 13.63 | 27,364 | 27,364.00 | 0.66 | 24 |
| 59 | 05-Jun | 241.10 | 247.40 | 241.00 | 243.35 | 243.85 | 0.23 | 777.56 | 54,646 | 11.20 | 27,318 | 27,318.00 | 0.67 | 24 |
| 60 | 04-Jun | 246.90 | 249.35 | 241.10 | 242.80 | 244.12 | -1.92 | 775.80 | 86,234 | 17.68 | 40,351 | 40,351.00 | 0.99 | 36 |
| 61 | 03-Jun | 250.90 | 255.40 | 245.30 | 247.55 | 249.74 | -0.44 | 790.98 | 77,446 | 15.88 | 30,172 | 30,172.00 | 0.75 | 27 |
| 62 | 02-Jun | 250.00 | 257.75 | 243.80 | 248.65 | 253.39 | -0.78 | 794.49 | 275,203 | 56.42 | 42,773 | 42,773.00 | 1.08 | 38 |
| 63 | 30-May | 245.10 | 263.55 | 242.00 | 250.61 | 255.96 | 1.77 | 800.75 | 585,840 | 120.10 | 170,676 | 170,676.00 | 4.37 | 151 |
| 64 | 29-May | 252.90 | 255.35 | 241.04 | 246.24 | 248.06 | -1.26 | 786.79 | 223,530 | 45.82 | 65,886 | 65,886.00 | 1.63 | 58 |
| 65 | 28-May | 235.80 | 254.90 | 232.10 | 249.37 | 246.34 | 6.82 | 796.79 | 534,493 | 109.57 | 159,207 | 159,207.00 | 3.92 | 141 |
| 66 | 27-May | 227.90 | 237.95 | 223.11 | 233.45 | 229.13 | 3.79 | 745.92 | 136,302 | 27.94 | 72,762 | 72,762.00 | 1.67 | 64 |
| 67 | 26-May | 232.00 | 234.36 | 222.50 | 224.92 | 226.97 | -2.96 | 718.67 | 166,171 | 34.07 | 82,869 | 82,869.00 | 1.88 | 73 |
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