| Macro-sector: Information Technology | Band: 5 | High52 Price: 368.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,952,221 | Low52 Date: 07-Apr-2025 | SHP: 64.36 / 0.18 / 0.0 / 35.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.7 / 158.0 | Month: 263.55 / 195.2 | Week: 242.5 / 222.0 | Day: 226.99 / 217.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 223.55 | 226.99 | 217.00 | 220.76 | 220.57 | -1.20 | 705.38 | 10,422 | 1.00 | 0 | 0.00 | 0.00 | 9 |
| 2 | 10-Jul | 225.00 | 228.90 | 221.00 | 223.45 | 223.56 | -0.23 | 713.97 | 13,161 | 1.26 | 0 | 0.00 | 0.00 | 12 |
| 3 | 09-Jul | 229.00 | 229.00 | 222.00 | 223.96 | 224.98 | -0.40 | 715.60 | 14,922 | 1.43 | 0 | 0.00 | 0.00 | 13 |
| 4 | 08-Jul | 226.15 | 226.15 | 223.00 | 224.85 | 224.24 | -0.59 | 718.45 | 14,421 | 1.38 | 0 | 0.00 | 0.00 | 13 |
| 5 | 07-Jul | 229.75 | 231.62 | 224.10 | 226.19 | 226.58 | -1.06 | 722.73 | 11,598 | 1.11 | 0 | 0.00 | 0.00 | 10 |
| 6 | 04-Jul | 233.00 | 233.00 | 222.00 | 228.61 | 227.96 | -1.58 | 730.46 | 19,191 | 1.84 | 0 | 0.00 | 0.00 | 17 |
| 7 | 03-Jul | 227.00 | 235.00 | 225.50 | 232.29 | 230.21 | 1.30 | 742.22 | 11,146 | 1.07 | 0 | 0.00 | 0.00 | 10 |
| 8 | 02-Jul | 234.55 | 238.75 | 225.30 | 229.30 | 231.14 | -2.90 | 732.66 | 15,107 | 1.45 | 0 | 0.00 | 0.00 | 13 |
| 9 | 01-Jul | 236.74 | 242.50 | 235.10 | 236.16 | 238.06 | -0.65 | 754.58 | 36,928 | 3.54 | 16,996 | 16,996.00 | 0.40 | 15 |
| 10 | 30-Jun | 240.00 | 241.45 | 235.75 | 237.70 | 238.20 | -0.98 | 759.50 | 48,204 | 4.62 | 21,534 | 21,534.00 | 0.51 | 19 |
| 11 | 27-Jun | 243.95 | 245.70 | 239.00 | 240.05 | 241.99 | -1.23 | 767.01 | 58,962 | 5.66 | 28,556 | 28,556.00 | 0.69 | 25 |
| 12 | 26-Jun | 233.45 | 253.90 | 233.45 | 243.05 | 246.68 | 4.70 | 776.60 | 727,658 | 69.81 | 161,666 | 161,666.00 | 3.99 | 143 |
| 13 | 25-Jun | 232.00 | 235.00 | 229.65 | 232.15 | 232.37 | 1.00 | 741.77 | 34,766 | 3.34 | 14,141 | 14,141.00 | 0.33 | 12 |
| 14 | 24-Jun | 230.95 | 235.95 | 228.00 | 229.85 | 231.70 | 1.28 | 734.42 | 67,993 | 6.52 | 29,715 | 29,715.00 | 0.69 | 26 |
| 15 | 23-Jun | 229.85 | 233.90 | 224.30 | 226.95 | 228.66 | -0.70 | 725.16 | 58,981 | 5.66 | 19,862 | 19,862.00 | 0.45 | 18 |
| 16 | 20-Jun | 227.85 | 234.60 | 226.50 | 228.55 | 229.26 | 0.31 | 730.27 | 57,731 | 5.54 | 22,682 | 22,682.00 | 0.52 | 20 |
| 17 | 19-Jun | 239.90 | 244.90 | 225.35 | 227.85 | 233.31 | -4.67 | 728.03 | 135,196 | 12.97 | 51,970 | 51,970.00 | 1.21 | 46 |
| 18 | 18-Jun | 234.75 | 252.55 | 233.85 | 239.00 | 243.60 | 2.03 | 763.00 | 250,941 | 24.08 | 54,590 | 54,590.00 | 1.33 | 48 |
| 19 | 17-Jun | 243.35 | 245.00 | 232.35 | 234.25 | 238.80 | -3.74 | 748.48 | 52,344 | 5.02 | 25,634 | 25,634.00 | 0.61 | 23 |
| 20 | 16-Jun | 231.10 | 245.50 | 224.80 | 243.35 | 235.24 | 4.29 | 777.56 | 127,696 | 12.25 | 36,637 | 36,637.00 | 0.86 | 32 |
| 21 | 13-Jun | 231.00 | 237.80 | 230.95 | 233.35 | 233.78 | -3.09 | 745.61 | 111,050 | 10.65 | 49,372 | 49,372.00 | 1.15 | 44 |
| 22 | 12-Jun | 251.00 | 251.00 | 238.40 | 240.80 | 243.05 | -3.33 | 769.41 | 62,055 | 5.95 | 31,266 | 31,266.00 | 0.76 | 28 |
| 23 | 11-Jun | 252.35 | 254.00 | 244.55 | 249.10 | 249.12 | -0.56 | 795.93 | 56,966 | 5.47 | 22,839 | 22,839.00 | 0.57 | 20 |
| 24 | 10-Jun | 255.05 | 256.65 | 249.05 | 250.50 | 252.28 | -1.16 | 800.40 | 78,535 | 7.53 | 38,083 | 38,083.00 | 0.96 | 34 |
| 25 | 09-Jun | 241.95 | 262.00 | 239.55 | 253.45 | 253.09 | 5.30 | 809.83 | 318,147 | 30.52 | 102,659 | 102,659.00 | 2.60 | 91 |
| 26 | 06-Jun | 247.20 | 247.20 | 238.10 | 240.70 | 240.94 | -1.09 | 769.09 | 66,511 | 6.38 | 27,364 | 27,364.00 | 0.66 | 24 |
| 27 | 05-Jun | 241.10 | 247.40 | 241.00 | 243.35 | 243.85 | 0.23 | 777.56 | 54,646 | 5.24 | 27,318 | 27,318.00 | 0.67 | 24 |
| 28 | 04-Jun | 246.90 | 249.35 | 241.10 | 242.80 | 244.12 | -1.92 | 775.80 | 86,234 | 8.27 | 40,351 | 40,351.00 | 0.99 | 36 |
| 29 | 03-Jun | 250.90 | 255.40 | 245.30 | 247.55 | 249.74 | -0.44 | 790.98 | 77,446 | 7.43 | 30,172 | 30,172.00 | 0.75 | 27 |
| 30 | 02-Jun | 250.00 | 257.75 | 243.80 | 248.65 | 253.39 | -0.78 | 794.49 | 275,203 | 26.40 | 42,773 | 42,773.00 | 1.08 | 38 |
| 31 | 30-May | 245.10 | 263.55 | 242.00 | 250.61 | 255.96 | 1.77 | 800.75 | 585,840 | 56.21 | 170,676 | 170,676.00 | 4.37 | 151 |
| 32 | 29-May | 252.90 | 255.35 | 241.04 | 246.24 | 248.06 | -1.26 | 786.79 | 223,530 | 21.45 | 65,886 | 65,886.00 | 1.63 | 58 |
| 33 | 28-May | 235.80 | 254.90 | 232.10 | 249.37 | 246.34 | 6.82 | 796.79 | 534,493 | 51.28 | 159,207 | 159,207.00 | 3.92 | 141 |
| 34 | 27-May | 227.90 | 237.95 | 223.11 | 233.45 | 229.13 | 3.79 | 745.92 | 136,302 | 13.08 | 72,762 | 72,762.00 | 1.67 | 64 |
| 35 | 26-May | 232.00 | 234.36 | 222.50 | 224.92 | 226.97 | -2.96 | 718.67 | 166,171 | 15.94 | 82,869 | 82,869.00 | 1.88 | 73 |
| 36 | 23-May | 231.75 | 237.00 | 225.40 | 231.77 | 231.65 | 0.89 | 740.56 | 116,007 | 11.13 | 45,136 | 45,136.00 | 1.05 | 40 |
| 37 | 22-May | 227.20 | 234.58 | 226.47 | 229.72 | 230.17 | 0.10 | 734.01 | 53,713 | 5.15 | 19,453 | 19,453.00 | 0.45 | 17 |
| 38 | 21-May | 226.15 | 234.85 | 221.61 | 229.48 | 226.23 | 2.50 | 733.24 | 65,438 | 6.28 | 27,152 | 27,152.00 | 0.61 | 24 |
| 39 | 20-May | 232.61 | 235.74 | 221.25 | 223.89 | 227.80 | -3.73 | 715.38 | 90,124 | 8.65 | 36,052 | 36,052.00 | 0.82 | 32 |
| 40 | 19-May | 231.35 | 241.50 | 231.00 | 232.56 | 235.03 | -0.89 | 743.08 | 108,248 | 10.39 | 44,383 | 44,383.00 | 1.04 | 39 |
| 41 | 16-May | 240.80 | 241.85 | 232.51 | 234.64 | 236.01 | -1.87 | 749.73 | 117,564 | 11.28 | 60,541 | 60,541.00 | 1.43 | 53 |
| 42 | 15-May | 248.00 | 248.00 | 236.73 | 239.12 | 241.75 | -0.48 | 764.04 | 172,482 | 16.55 | 67,853 | 67,853.00 | 1.64 | 60 |
| 43 | 14-May | 223.01 | 242.00 | 223.01 | 240.27 | 235.73 | 7.15 | 767.72 | 438,438 | 42.06 | 156,947 | 156,947.00 | 3.70 | 139 |
| 44 | 13-May | 226.00 | 227.00 | 220.99 | 224.24 | 224.08 | -0.66 | 716.50 | 96,070 | 9.22 | 34,557 | 34,557.00 | 0.77 | 31 |
| 45 | 12-May | 210.14 | 234.00 | 210.14 | 225.74 | 224.70 | 11.68 | 721.29 | 417,666 | 40.07 | 84,824 | 84,824.00 | 1.91 | 75 |
| 46 | 09-May | 200.10 | 204.88 | 197.23 | 202.14 | 201.92 | -2.33 | 645.88 | 101,473 | 9.74 | 30,544 | 30,544.00 | 0.62 | 27 |
| 47 | 08-May | 204.55 | 226.00 | 204.00 | 206.96 | 216.86 | 2.70 | 661.28 | 525,377 | 50.41 | 60,610 | 60,610.00 | 1.31 | 54 |
| 48 | 07-May | 196.00 | 204.59 | 195.20 | 201.52 | 200.58 | 1.28 | 643.90 | 90,925 | 8.72 | 36,631 | 36,631.00 | 0.73 | 32 |
| 49 | 06-May | 209.01 | 213.19 | 196.60 | 198.98 | 203.28 | -5.73 | 635.79 | 84,356 | 8.09 | 33,840 | 33,840.00 | 0.69 | 30 |
| 50 | 05-May | 214.99 | 215.01 | 208.62 | 211.08 | 211.27 | -0.58 | 674.45 | 55,177 | 5.29 | 20,955 | 20,955.00 | 0.44 | 19 |
| 51 | 02-May | 221.00 | 225.21 | 210.26 | 212.31 | 215.18 | -3.02 | 678.38 | 73,073 | 7.01 | 25,716 | 25,716.00 | 0.55 | 23 |
| 52 | 30-Apr | 228.00 | 236.00 | 213.35 | 218.93 | 223.61 | -0.51 | 699.53 | 328,635 | 31.53 | 72,272 | 72,272.00 | 1.62 | 64 |
| 53 | 29-Apr | 202.45 | 229.33 | 202.45 | 220.05 | 219.97 | 8.59 | 703.11 | 614,595 | 58.97 | 78,454 | 78,454.00 | 1.73 | 69 |
| 54 | 28-Apr | 207.02 | 218.41 | 201.35 | 202.64 | 209.04 | -2.83 | 647.48 | 134,373 | 12.89 | 42,598 | 42,598.00 | 0.89 | 38 |
| 55 | 25-Apr | 230.96 | 230.96 | 206.55 | 208.55 | 214.13 | -10.07 | 666.36 | 325,029 | 31.18 | 94,745 | 94,745.00 | 2.03 | 84 |
| 56 | 24-Apr | 225.99 | 244.90 | 224.00 | 231.89 | 233.65 | 6.82 | 740.94 | 1,270,083 | 121.85 | 227,141 | 227,141.00 | 5.31 | 201 |
| 57 | 23-Apr | 187.00 | 217.08 | 183.00 | 217.08 | 214.16 | 20.00 | 693.62 | 1,860,152 | 178.47 | 257,986 | 257,986.00 | 5.53 | 228 |
| 58 | 22-Apr | 182.00 | 185.00 | 178.99 | 180.90 | 182.12 | -0.31 | 578.02 | 31,083 | 2.98 | 12,389 | 12,389.00 | 0.23 | 11 |
| 59 | 21-Apr | 181.95 | 185.25 | 180.00 | 181.47 | 182.05 | 1.40 | 579.84 | 43,623 | 4.19 | 20,606 | 20,606.00 | 0.38 | 18 |
| 60 | 17-Apr | 180.00 | 181.11 | 177.55 | 178.97 | 179.09 | -0.63 | 571.85 | 39,192 | 3.76 | 17,638 | 17,638.00 | 0.32 | 16 |
| 61 | 16-Apr | 178.99 | 181.80 | 176.25 | 180.11 | 178.65 | 2.95 | 575.49 | 60,795 | 5.83 | 26,513 | 26,513.00 | 0.47 | 23 |
| 62 | 15-Apr | 169.80 | 176.48 | 167.91 | 174.95 | 173.11 | 6.01 | 559.00 | 54,166 | 5.20 | 23,387 | 23,387.00 | 0.40 | 21 |
| 63 | 11-Apr | 161.90 | 170.70 | 161.90 | 165.03 | 165.78 | 3.45 | 527.31 | 39,828 | 3.82 | 19,728 | 19,728.00 | 0.33 | 17 |
| 64 | 09-Apr | 160.00 | 162.08 | 156.61 | 159.53 | 158.97 | -1.57 | 509.73 | 20,105 | 1.93 | 6,950 | 6,950.00 | 0.11 | 6 |
| 65 | 08-Apr | 164.70 | 165.64 | 159.50 | 162.07 | 161.79 | 2.01 | 517.85 | 43,915 | 4.21 | 13,676 | 13,676.00 | 0.22 | 12 |
| 66 | 07-Apr | 154.49 | 160.00 | 145.00 | 158.88 | 154.85 | -4.52 | 507.66 | 69,887 | 6.71 | 27,446 | 27,446.00 | 0.43 | 24 |
| 67 | 04-Apr | 175.20 | 176.40 | 165.25 | 166.41 | 168.65 | -5.96 | 531.72 | 83,664 | 8.03 | 40,646 | 40,646.00 | 0.69 | 36 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD