| Macro-sector: Information Technology | Band: 20 | High52 Price: 231.15 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 200.0; Drift%: -9.02 |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 109.95 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 28,805,118 | Low52 Date: 17-Mar-2025 | SHP: 49.68 / 0.57 / 0.26 / 49.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 213.01 / 109.95 | Month: 187.0 / 158.9 | Week: 211.0 / 192.0 | Day: 186.31 / 176.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 179.50 | 186.31 | 176.51 | 183.45 | 182.29 | 2.42 | 528.43 | 55,933 | 2.93 | 28,560 | 2.33 | 0.52 | 20 |
| 2 | 11-Nov | 187.99 | 189.59 | 177.85 | 179.12 | 180.78 | -4.23 | 515.96 | 57,962 | 3.03 | 29,406 | 2.40 | 0.53 | 20 |
| 3 | 10-Nov | 185.35 | 191.00 | 185.35 | 187.03 | 187.82 | 0.21 | 538.74 | 42,482 | 2.22 | 18,884 | 1.54 | 0.35 | 13 |
| 4 | 07-Nov | 189.30 | 194.92 | 183.81 | 186.64 | 186.53 | -2.39 | 537.62 | 63,863 | 3.34 | 29,227 | 2.39 | 0.55 | 20 |
| 5 | 06-Nov | 195.01 | 198.38 | 190.00 | 191.21 | 192.69 | -2.17 | 550.78 | 52,934 | 2.77 | 18,262 | 1.49 | 0.35 | 12 |
| 6 | 04-Nov | 202.47 | 208.00 | 194.10 | 195.46 | 197.67 | -3.46 | 563.02 | 104,237 | 5.45 | 54,551 | 4.45 | 1.08 | 37 |
| 7 | 03-Nov | 200.00 | 209.00 | 200.00 | 202.47 | 205.19 | 1.46 | 583.22 | 111,285 | 5.82 | 60,157 | 4.91 | 1.23 | 41 |
| 8 | 31-Oct | 198.55 | 204.00 | 192.37 | 199.55 | 199.90 | -0.50 | 574.81 | 44,118 | 2.31 | 21,180 | 1.73 | 0.42 | 14 |
| 9 | 30-Oct | 202.24 | 204.72 | 200.10 | 200.56 | 201.91 | -0.83 | 577.72 | 38,062 | 1.99 | 20,865 | 1.70 | 0.42 | 14 |
| 10 | 29-Oct | 204.60 | 205.31 | 200.00 | 202.24 | 202.66 | -0.17 | 582.55 | 83,163 | 4.35 | 35,732 | 2.92 | 0.72 | 24 |
| 11 | 28-Oct | 203.67 | 211.00 | 198.02 | 202.58 | 203.26 | 0.42 | 583.53 | 123,155 | 6.44 | 50,104 | 4.09 | 1.02 | 34 |
| 12 | 27-Oct | 192.00 | 204.00 | 192.00 | 201.73 | 199.48 | 3.97 | 581.09 | 59,595 | 3.12 | 29,553 | 2.41 | 0.59 | 20 |
| 13 | 24-Oct | 197.90 | 198.06 | 192.50 | 194.03 | 194.14 | -1.97 | 558.91 | 58,929 | 3.08 | 33,222 | 2.71 | 0.64 | 23 |
| 14 | 23-Oct | 201.52 | 206.90 | 196.10 | 197.93 | 198.14 | -1.78 | 570.14 | 76,208 | 3.99 | 39,343 | 3.21 | 0.78 | 27 |
| 15 | 21-Oct | 198.13 | 203.98 | 198.13 | 201.52 | 201.36 | 1.72 | 580.48 | 19,109 | 1.00 | 13,419 | 1.10 | 0.27 | 9 |
| 16 | 20-Oct | 206.00 | 206.00 | 197.50 | 198.12 | 199.41 | -3.03 | 570.69 | 96,989 | 5.08 | 48,874 | 3.99 | 0.97 | 33 |
| 17 | 17-Oct | 211.14 | 211.14 | 202.51 | 204.31 | 205.53 | -3.23 | 588.52 | 115,422 | 6.04 | 51,439 | 4.20 | 1.06 | 35 |
| 18 | 16-Oct | 202.70 | 221.00 | 202.70 | 211.14 | 213.49 | 4.16 | 608.19 | 403,510 | 21.12 | 142,861 | 11.66 | 3.05 | 97 |
| 19 | 15-Oct | 200.00 | 204.89 | 199.00 | 202.70 | 201.11 | 1.15 | 583.88 | 57,916 | 3.03 | 23,592 | 1.93 | 0.47 | 16 |
| 20 | 14-Oct | 208.00 | 208.75 | 196.26 | 200.40 | 201.07 | -4.00 | 577.25 | 138,083 | 7.23 | 70,002 | 5.71 | 1.41 | 47 |
| 21 | 13-Oct | 209.05 | 213.49 | 204.64 | 208.75 | 208.83 | 0.00 | 601.31 | 142,052 | 7.43 | 62,558 | 5.11 | 1.31 | 42 |
| 22 | 10-Oct | 204.00 | 209.50 | 203.00 | 208.76 | 207.02 | 2.05 | 601.34 | 152,758 | 7.99 | 83,139 | 6.79 | 1.72 | 56 |
| 23 | 09-Oct | 204.38 | 208.00 | 197.61 | 204.56 | 203.36 | 0.09 | 589.24 | 183,958 | 9.63 | 88,667 | 7.24 | 1.80 | 60 |
| 24 | 08-Oct | 197.00 | 209.44 | 192.31 | 204.38 | 202.65 | 5.81 | 588.72 | 515,147 | 26.96 | 157,656 | 12.87 | 3.19 | 107 |
| 25 | 07-Oct | 190.30 | 198.25 | 190.30 | 193.15 | 194.19 | 2.50 | 556.37 | 400,598 | 20.96 | 164,017 | 13.39 | 3.19 | 111 |
| 26 | 06-Oct | 181.00 | 190.00 | 179.81 | 188.43 | 185.02 | 3.54 | 542.77 | 195,117 | 10.21 | 112,596 | 9.19 | 2.08 | 76 |
| 27 | 03-Oct | 174.01 | 183.50 | 174.01 | 181.99 | 180.62 | 3.49 | 524.22 | 115,740 | 6.06 | 53,541 | 4.37 | 0.97 | 36 |
| 28 | 01-Oct | 183.90 | 183.90 | 171.12 | 175.86 | 176.26 | -2.95 | 506.57 | 122,124 | 6.39 | 60,852 | 4.97 | 1.07 | 41 |
| 29 | 30-Sep | 180.95 | 184.00 | 177.66 | 181.20 | 181.20 | 0.35 | 521.95 | 145,044 | 7.59 | 74,125 | 6.05 | 1.34 | 50 |
| 30 | 29-Sep | 174.90 | 183.00 | 172.42 | 180.57 | 179.08 | 5.05 | 520.13 | 269,088 | 14.08 | 131,103 | 10.70 | 2.35 | 89 |
| 31 | 26-Sep | 167.99 | 182.58 | 165.01 | 171.89 | 174.58 | 2.84 | 495.13 | 424,943 | 22.24 | 123,376 | 10.07 | 2.15 | 84 |
| 32 | 25-Sep | 168.71 | 171.91 | 166.01 | 167.15 | 167.01 | -0.92 | 481.48 | 49,373 | 2.58 | 29,371 | 2.40 | 0.49 | 20 |
| 33 | 24-Sep | 171.00 | 172.43 | 167.21 | 168.71 | 169.38 | -1.56 | 485.97 | 48,343 | 2.53 | 27,806 | 2.27 | 0.47 | 19 |
| 34 | 23-Sep | 174.09 | 174.84 | 169.02 | 171.39 | 171.31 | -1.85 | 493.69 | 135,393 | 7.08 | 69,738 | 5.69 | 1.19 | 47 |
| 35 | 22-Sep | 167.00 | 187.00 | 163.73 | 174.62 | 180.12 | 7.80 | 502.99 | 962,728 | 50.38 | 268,048 | 21.88 | 4.83 | 182 |
| 36 | 19-Sep | 167.50 | 167.50 | 159.38 | 161.98 | 162.16 | -2.34 | 466.59 | 69,148 | 3.62 | 38,826 | 3.17 | 0.63 | 26 |
| 37 | 18-Sep | 166.90 | 169.57 | 164.22 | 165.86 | 165.39 | -0.26 | 477.76 | 25,789 | 1.35 | 14,087 | 1.15 | 0.23 | 10 |
| 38 | 17-Sep | 168.00 | 170.35 | 165.41 | 166.30 | 167.62 | -0.83 | 479.03 | 42,933 | 2.25 | 25,873 | 2.11 | 0.43 | 18 |
| 39 | 16-Sep | 170.80 | 172.28 | 166.62 | 167.69 | 169.91 | -1.17 | 483.03 | 64,530 | 3.38 | 38,666 | 3.16 | 0.66 | 26 |
| 40 | 15-Sep | 160.00 | 171.00 | 160.00 | 169.68 | 166.69 | 6.13 | 488.77 | 103,066 | 5.39 | 52,179 | 4.26 | 0.87 | 35 |
| 41 | 12-Sep | 162.17 | 163.00 | 159.00 | 159.88 | 160.22 | -0.67 | 460.54 | 35,720 | 1.87 | 21,820 | 1.78 | 0.35 | 15 |
| 42 | 11-Sep | 160.75 | 165.20 | 159.91 | 160.96 | 161.92 | 0.88 | 463.65 | 42,535 | 2.23 | 25,269 | 2.06 | 0.41 | 17 |
| 43 | 10-Sep | 161.87 | 163.38 | 158.90 | 159.55 | 160.14 | -0.69 | 459.59 | 47,234 | 2.47 | 33,750 | 2.76 | 0.54 | 23 |
| 44 | 09-Sep | 162.00 | 165.19 | 160.00 | 160.66 | 161.29 | -1.62 | 462.78 | 29,768 | 1.56 | 17,964 | 1.47 | 0.29 | 12 |
| 45 | 08-Sep | 168.00 | 169.20 | 162.22 | 163.31 | 164.65 | -2.47 | 470.42 | 56,189 | 2.94 | 37,566 | 3.07 | 0.62 | 25 |
| 46 | 05-Sep | 169.00 | 173.19 | 164.24 | 167.44 | 168.56 | -1.58 | 482.31 | 189,361 | 9.91 | 99,369 | 8.11 | 1.67 | 67 |
| 47 | 04-Sep | 173.00 | 174.39 | 167.63 | 170.13 | 170.47 | -0.50 | 490.06 | 67,676 | 3.54 | 38,227 | 3.12 | 0.65 | 26 |
| 48 | 03-Sep | 169.00 | 172.00 | 168.00 | 170.99 | 170.79 | 1.97 | 492.54 | 115,365 | 6.04 | 71,055 | 5.80 | 1.21 | 48 |
| 49 | 02-Sep | 166.00 | 170.00 | 165.92 | 167.69 | 167.72 | 1.51 | 483.03 | 87,135 | 4.56 | 56,672 | 4.63 | 0.95 | 38 |
| 50 | 01-Sep | 160.50 | 167.76 | 160.50 | 165.20 | 163.19 | 2.74 | 475.86 | 62,365 | 3.26 | 40,163 | 3.28 | 0.66 | 27 |
| 51 | 29-Aug | 162.27 | 162.90 | 160.00 | 160.80 | 161.34 | -0.86 | 463.19 | 66,645 | 3.49 | 47,075 | 3.84 | 0.76 | 32 |
| 52 | 28-Aug | 159.40 | 162.90 | 159.01 | 162.20 | 161.45 | 1.79 | 467.22 | 61,323 | 3.21 | 36,083 | 2.95 | 0.58 | 24 |
| 53 | 26-Aug | 162.39 | 176.60 | 157.68 | 159.35 | 167.38 | 1.21 | 459.01 | 649,002 | 33.96 | 236,442 | 19.30 | 3.96 | 160 |
| 54 | 25-Aug | 159.00 | 164.15 | 155.06 | 157.45 | 158.58 | -0.69 | 453.54 | 245,013 | 12.82 | 128,382 | 10.48 | 2.04 | 87 |
| 55 | 22-Aug | 158.00 | 161.00 | 157.50 | 158.54 | 159.02 | 0.17 | 456.68 | 68,235 | 3.57 | 46,260 | 3.78 | 0.74 | 31 |
| 56 | 21-Aug | 157.88 | 160.00 | 157.01 | 158.27 | 158.34 | 0.25 | 455.90 | 38,551 | 2.02 | 30,488 | 2.49 | 0.48 | 21 |
| 57 | 20-Aug | 156.47 | 162.50 | 156.47 | 157.88 | 159.57 | 0.90 | 454.78 | 90,426 | 4.73 | 59,814 | 4.88 | 0.95 | 41 |
| 58 | 19-Aug | 153.99 | 158.00 | 153.82 | 156.47 | 156.09 | 0.18 | 450.71 | 40,304 | 2.11 | 27,653 | 2.26 | 0.43 | 19 |
| 59 | 18-Aug | 157.05 | 159.90 | 152.40 | 156.19 | 156.05 | 1.46 | 449.91 | 97,915 | 5.12 | 76,327 | 6.23 | 1.19 | 52 |
| 60 | 14-Aug | 145.50 | 156.58 | 145.50 | 153.95 | 152.72 | 6.24 | 443.45 | 133,035 | 6.96 | 74,442 | 6.08 | 1.14 | 51 |
| 61 | 13-Aug | 137.53 | 147.36 | 137.00 | 144.91 | 142.41 | 5.37 | 417.41 | 68,896 | 3.61 | 34,632 | 2.83 | 0.49 | 23 |
| 62 | 12-Aug | 136.80 | 139.11 | 134.75 | 137.53 | 136.52 | 2.02 | 396.16 | 26,593 | 1.39 | 14,240 | 1.16 | 0.19 | 10 |
| 63 | 11-Aug | 133.81 | 136.54 | 132.60 | 134.81 | 134.12 | 0.75 | 388.32 | 29,185 | 1.53 | 13,410 | 1.09 | 0.18 | 9 |
| 64 | 08-Aug | 137.99 | 141.75 | 132.45 | 133.81 | 134.85 | -3.25 | 385.44 | 58,186 | 3.04 | 34,531 | 2.82 | 0.47 | 24 |
| 65 | 07-Aug | 139.44 | 143.50 | 135.01 | 138.30 | 137.60 | -0.73 | 398.37 | 55,052 | 2.88 | 19,606 | 1.60 | 0.27 | 13 |
| 66 | 06-Aug | 146.10 | 147.86 | 138.05 | 139.32 | 140.72 | -4.16 | 401.31 | 58,724 | 3.07 | 33,667 | 2.75 | 0.47 | 23 |
| 67 | 05-Aug | 147.95 | 149.90 | 145.00 | 145.37 | 147.71 | -0.36 | 418.74 | 38,038 | 1.99 | 12,249 | 1.00 | 0.18 | 8 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL