| Macro-sector: Information Technology | Band: 5 | High52 Price: 330.1 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Nov-2024 | Bumper: 268.8; Drift%: -10.37 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,954,221 | 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: 249.5 / 194.0 | Week: 287.19 / 265.49 | Day: 253.8 / 242.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 245.00 | 253.80 | 242.20 | 243.55 | 248.05 | -0.59 | 778.25 | 53,676 | 9.75 | 28,811 | 28,811.00 | 0.71 | 25 |
| 2 | 11-Nov | 248.30 | 248.40 | 242.75 | 245.00 | 245.19 | -0.57 | 782.00 | 73,942 | 13.43 | 17,165 | 17,165.00 | 0.42 | 15 |
| 3 | 10-Nov | 255.00 | 257.05 | 245.00 | 246.40 | 248.94 | -3.77 | 787.35 | 66,304 | 12.04 | 30,521 | 30,521.00 | 0.76 | 27 |
| 4 | 07-Nov | 250.35 | 258.70 | 245.25 | 256.05 | 252.99 | 2.28 | 818.19 | 78,049 | 14.17 | 35,331 | 35,331.00 | 0.89 | 31 |
| 5 | 06-Nov | 259.85 | 260.00 | 248.00 | 250.35 | 252.80 | -3.53 | 799.97 | 79,884 | 14.51 | 45,215 | 45,215.00 | 1.14 | 40 |
| 6 | 04-Nov | 269.35 | 270.90 | 257.65 | 259.50 | 263.57 | -3.66 | 829.21 | 78,735 | 14.30 | 40,300 | 40,300.00 | 1.06 | 35 |
| 7 | 03-Nov | 272.20 | 274.00 | 268.80 | 269.35 | 270.74 | -0.78 | 860.69 | 53,178 | 9.66 | 32,605 | 32,605.00 | 0.88 | 29 |
| 8 | 31-Oct | 267.99 | 278.25 | 267.99 | 271.46 | 273.76 | 1.67 | 867.43 | 106,430 | 19.33 | 30,681 | 30,681.00 | 0.84 | 27 |
| 9 | 30-Oct | 268.90 | 272.00 | 265.49 | 266.99 | 268.43 | -1.13 | 853.15 | 60,261 | 10.94 | 25,999 | 25,999.00 | 0.70 | 23 |
| 10 | 29-Oct | 277.10 | 277.49 | 265.65 | 270.03 | 271.81 | -2.07 | 862.86 | 76,167 | 13.83 | 36,478 | 36,478.00 | 0.99 | 32 |
| 11 | 28-Oct | 271.70 | 287.19 | 271.00 | 275.73 | 280.37 | 2.05 | 881.07 | 444,921 | 80.79 | 83,156 | 83,156.00 | 2.33 | 73 |
| 12 | 27-Oct | 275.20 | 279.89 | 268.99 | 270.20 | 272.95 | -1.81 | 863.40 | 102,148 | 18.55 | 46,658 | 46,658.00 | 1.27 | 41 |
| 13 | 24-Oct | 283.00 | 285.58 | 273.00 | 275.19 | 277.80 | -2.91 | 879.35 | 108,954 | 19.78 | 54,534 | 54,534.00 | 1.51 | 48 |
| 14 | 23-Oct | 296.22 | 299.06 | 281.10 | 283.44 | 288.15 | -4.31 | 905.71 | 233,998 | 42.49 | 70,639 | 70,639.00 | 2.04 | 62 |
| 15 | 21-Oct | 295.00 | 300.00 | 295.00 | 296.22 | 296.98 | 1.22 | 946.55 | 79,163 | 14.37 | 44,181 | 44,181.00 | 1.31 | 39 |
| 16 | 20-Oct | 286.00 | 307.68 | 286.00 | 292.66 | 299.14 | 2.55 | 935.17 | 524,171 | 95.18 | 128,191 | 128,191.00 | 3.83 | 112 |
| 17 | 17-Oct | 290.12 | 291.79 | 276.25 | 285.37 | 283.72 | -1.44 | 911.88 | 262,765 | 47.71 | 80,530 | 80,530.00 | 2.28 | 70 |
| 18 | 16-Oct | 282.80 | 302.81 | 278.65 | 289.54 | 294.14 | 2.82 | 925.20 | 883,516 | 160.44 | 192,782 | 192,782.00 | 5.67 | 169 |
| 19 | 15-Oct | 251.00 | 292.00 | 251.00 | 281.60 | 281.22 | 10.98 | 899.83 | 1,661,206 | 301.65 | 189,938 | 189,938.00 | 5.34 | 166 |
| 20 | 14-Oct | 270.80 | 271.99 | 250.86 | 253.73 | 255.75 | -4.90 | 810.77 | 213,664 | 38.80 | 94,662 | 94,662.00 | 2.42 | 83 |
| 21 | 13-Oct | 274.38 | 282.00 | 263.66 | 266.81 | 270.92 | -3.62 | 852.57 | 96,964 | 17.61 | 59,697 | 59,697.00 | 1.62 | 52 |
| 22 | 10-Oct | 288.65 | 292.00 | 274.51 | 276.83 | 280.16 | -3.60 | 884.59 | 118,065 | 21.44 | 65,823 | 65,823.00 | 1.84 | 58 |
| 23 | 09-Oct | 282.20 | 291.17 | 280.00 | 287.18 | 287.07 | 1.78 | 917.66 | 180,871 | 32.84 | 73,914 | 73,914.00 | 2.12 | 65 |
| 24 | 08-Oct | 298.16 | 299.80 | 274.10 | 282.15 | 285.63 | -3.81 | 901.59 | 437,828 | 79.50 | 170,664 | 170,664.00 | 4.87 | 149 |
| 25 | 07-Oct | 263.01 | 304.00 | 263.01 | 293.32 | 291.86 | 12.07 | 937.28 | 1,623,411 | 294.79 | 424,017 | 424,017.00 | 12.38 | 371 |
| 26 | 06-Oct | 260.00 | 279.90 | 253.50 | 261.73 | 268.44 | 5.84 | 836.34 | 710,014 | 128.93 | 282,954 | 282,954.00 | 7.60 | 247 |
| 27 | 03-Oct | 241.00 | 248.00 | 238.00 | 247.30 | 244.54 | 4.08 | 790.23 | 71,081 | 12.91 | 0 | 0.00 | 0.00 | 62 |
| 28 | 01-Oct | 229.00 | 238.60 | 229.00 | 237.60 | 235.03 | 4.33 | 759.23 | 32,127 | 5.83 | 0 | 0.00 | 0.00 | 28 |
| 29 | 30-Sep | 242.00 | 242.00 | 226.55 | 227.74 | 231.74 | -3.59 | 727.73 | 25,022 | 4.54 | 0 | 0.00 | 0.00 | 22 |
| 30 | 29-Sep | 241.24 | 248.00 | 233.00 | 236.21 | 240.48 | -2.09 | 754.79 | 15,664 | 2.84 | 0 | 0.00 | 0.00 | 14 |
| 31 | 26-Sep | 231.05 | 246.06 | 225.10 | 241.24 | 241.74 | 2.94 | 770.86 | 77,516 | 14.08 | 0 | 0.00 | 0.00 | 68 |
| 32 | 25-Sep | 248.00 | 248.89 | 228.58 | 234.35 | 239.87 | -2.61 | 748.85 | 33,234 | 6.03 | 0 | 0.00 | 0.00 | 29 |
| 33 | 24-Sep | 246.00 | 249.50 | 240.00 | 240.62 | 243.92 | -1.39 | 768.88 | 41,375 | 7.51 | 0 | 0.00 | 0.00 | 36 |
| 34 | 23-Sep | 241.30 | 247.30 | 235.00 | 244.00 | 243.25 | 2.65 | 779.00 | 87,455 | 15.88 | 0 | 0.00 | 0.00 | 76 |
| 35 | 22-Sep | 229.00 | 237.69 | 229.00 | 237.69 | 236.68 | 5.00 | 759.52 | 63,439 | 11.52 | 0 | 0.00 | 0.00 | 55 |
| 36 | 19-Sep | 212.00 | 226.38 | 212.00 | 226.38 | 224.87 | 5.00 | 723.38 | 56,713 | 10.30 | 0 | 0.00 | 0.00 | 50 |
| 37 | 18-Sep | 211.20 | 220.00 | 208.90 | 215.60 | 215.19 | 0.58 | 688.93 | 11,882 | 2.16 | 0 | 0.00 | 0.00 | 10 |
| 38 | 17-Sep | 219.50 | 219.50 | 210.10 | 214.35 | 214.93 | -0.56 | 684.94 | 16,449 | 2.99 | 0 | 0.00 | 0.00 | 14 |
| 39 | 16-Sep | 212.72 | 217.95 | 211.95 | 215.56 | 215.15 | 1.34 | 688.81 | 6,485 | 1.18 | 0 | 0.00 | 0.00 | 6 |
| 40 | 15-Sep | 218.86 | 221.90 | 210.00 | 212.72 | 214.92 | -2.81 | 679.73 | 13,975 | 2.54 | 0 | 0.00 | 0.00 | 12 |
| 41 | 12-Sep | 225.95 | 225.95 | 215.05 | 218.86 | 220.04 | -1.15 | 699.35 | 17,847 | 3.24 | 0 | 0.00 | 0.00 | 16 |
| 42 | 11-Sep | 219.08 | 226.00 | 216.00 | 221.41 | 221.59 | 1.06 | 707.50 | 28,870 | 5.24 | 0 | 0.00 | 0.00 | 25 |
| 43 | 10-Sep | 226.00 | 226.00 | 215.50 | 219.08 | 218.96 | -1.86 | 700.05 | 22,384 | 4.06 | 0 | 0.00 | 0.00 | 20 |
| 44 | 09-Sep | 216.90 | 224.50 | 210.00 | 223.23 | 219.66 | 4.16 | 713.31 | 51,024 | 9.27 | 0 | 0.00 | 0.00 | 45 |
| 45 | 08-Sep | 215.00 | 215.00 | 209.50 | 214.32 | 214.04 | 1.85 | 684.84 | 27,573 | 5.01 | 0 | 0.00 | 0.00 | 24 |
| 46 | 05-Sep | 212.00 | 213.00 | 203.00 | 210.43 | 210.44 | 1.11 | 672.41 | 12,195 | 2.21 | 0 | 0.00 | 0.00 | 11 |
| 47 | 04-Sep | 209.60 | 212.90 | 205.00 | 208.13 | 208.99 | 1.04 | 665.06 | 19,021 | 3.45 | 0 | 0.00 | 0.00 | 17 |
| 48 | 03-Sep | 208.85 | 212.25 | 202.02 | 205.98 | 207.15 | -0.70 | 658.19 | 11,875 | 2.16 | 0 | 0.00 | 0.00 | 10 |
| 49 | 02-Sep | 208.80 | 209.00 | 195.32 | 207.44 | 205.28 | 2.10 | 662.86 | 12,344 | 2.24 | 0 | 0.00 | 0.00 | 11 |
| 50 | 01-Sep | 196.97 | 205.00 | 194.00 | 203.17 | 201.08 | 3.38 | 649.21 | 13,784 | 2.50 | 0 | 0.00 | 0.00 | 12 |
| 51 | 29-Aug | 190.70 | 196.75 | 185.20 | 196.53 | 193.15 | 3.74 | 628.00 | 6,309 | 1.15 | 0 | 0.00 | 0.00 | 6 |
| 52 | 28-Aug | 193.00 | 196.45 | 189.01 | 189.45 | 191.43 | -3.68 | 605.37 | 5,506 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 53 | 26-Aug | 200.20 | 201.00 | 192.12 | 196.68 | 195.48 | -2.75 | 628.48 | 7,554 | 1.37 | 0 | 0.00 | 0.00 | 7 |
| 54 | 25-Aug | 204.35 | 204.35 | 193.20 | 202.24 | 199.77 | 1.31 | 646.24 | 6,700 | 1.22 | 0 | 0.00 | 0.00 | 6 |
| 55 | 22-Aug | 208.90 | 208.90 | 195.20 | 199.62 | 199.65 | -1.92 | 637.87 | 8,785 | 1.60 | 0 | 0.00 | 0.00 | 8 |
| 56 | 21-Aug | 211.94 | 212.00 | 203.00 | 203.52 | 206.22 | -2.07 | 650.33 | 16,619 | 3.02 | 0 | 0.00 | 0.00 | 15 |
| 57 | 20-Aug | 212.00 | 214.90 | 206.10 | 207.82 | 208.83 | -1.40 | 664.07 | 6,499 | 1.18 | 0 | 0.00 | 0.00 | 6 |
| 58 | 19-Aug | 207.01 | 214.00 | 205.00 | 210.78 | 209.41 | 1.82 | 673.53 | 12,090 | 2.20 | 0 | 0.00 | 0.00 | 11 |
| 59 | 18-Aug | 203.95 | 207.02 | 199.00 | 207.01 | 204.31 | 4.99 | 661.48 | 19,214 | 3.49 | 0 | 0.00 | 0.00 | 17 |
| 60 | 14-Aug | 196.96 | 197.17 | 195.00 | 197.17 | 197.09 | 4.99 | 630.04 | 6,523 | 1.18 | 0 | 0.00 | 0.00 | 6 |
| 61 | 13-Aug | 181.69 | 187.79 | 175.00 | 187.79 | 183.43 | 5.00 | 600.07 | 6,016 | 1.09 | 0 | 0.00 | 0.00 | 5 |
| 62 | 12-Aug | 184.95 | 184.98 | 173.90 | 178.85 | 177.79 | -0.88 | 571.50 | 17,056 | 3.10 | 0 | 0.00 | 0.00 | 15 |
| 63 | 11-Aug | 189.96 | 192.00 | 179.51 | 180.44 | 183.12 | -4.51 | 576.58 | 17,521 | 3.18 | 0 | 0.00 | 0.00 | 15 |
| 64 | 08-Aug | 201.50 | 201.50 | 187.25 | 188.96 | 193.92 | -3.05 | 603.81 | 10,523 | 1.91 | 0 | 0.00 | 0.00 | 9 |
| 65 | 07-Aug | 195.10 | 200.95 | 188.20 | 194.91 | 193.42 | -1.47 | 622.82 | 11,022 | 2.00 | 0 | 0.00 | 0.00 | 10 |
| 66 | 06-Aug | 192.00 | 206.75 | 190.96 | 197.82 | 196.14 | -1.59 | 632.12 | 9,136 | 1.66 | 0 | 0.00 | 0.00 | 8 |
| 67 | 05-Aug | 208.45 | 208.45 | 197.00 | 201.02 | 201.79 | -0.47 | 642.34 | 9,338 | 1.70 | 0 | 0.00 | 0.00 | 8 |
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 YUDIZ MICROPRO HEXT