| Macro-sector: Information Technology | Band: 20 | High52 Price: 250.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 109.95 | Barrier: 148.16; Drift%: 8.66 |
| Basic Industry: IT Enabled Services | Total Equity: 28,805,118 | Low52 Date: 17-Mar-2025 | SHP: 48.59 / 0.01 / 0.24 / 51.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 213.01 / 109.95 | Month: 169.5 / 146.0 | Week: 156.58 / 132.6 | Day: 162.9 / 159.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 159.40 | 162.90 | 159.01 | 162.20 | 161.45 | 1.79 | 467.22 | 61,323 | 2.43 | 36,083 | 3.29 | 0.58 | 24 |
| 2 | 26-Aug | 162.39 | 176.60 | 157.68 | 159.35 | 167.38 | 1.21 | 459.01 | 649,002 | 25.74 | 236,442 | 21.58 | 3.96 | 160 |
| 3 | 25-Aug | 159.00 | 164.15 | 155.06 | 157.45 | 158.58 | -0.69 | 453.54 | 245,013 | 9.72 | 128,382 | 11.72 | 2.04 | 87 |
| 4 | 22-Aug | 158.00 | 161.00 | 157.50 | 158.54 | 159.02 | 0.17 | 456.68 | 68,235 | 2.71 | 46,260 | 4.22 | 0.74 | 31 |
| 5 | 21-Aug | 157.88 | 160.00 | 157.01 | 158.27 | 158.34 | 0.25 | 455.90 | 38,551 | 1.53 | 30,488 | 2.78 | 0.48 | 21 |
| 6 | 20-Aug | 156.47 | 162.50 | 156.47 | 157.88 | 159.57 | 0.90 | 454.78 | 90,426 | 3.59 | 59,814 | 5.46 | 0.95 | 41 |
| 7 | 19-Aug | 153.99 | 158.00 | 153.82 | 156.47 | 156.09 | 0.18 | 450.71 | 40,304 | 1.60 | 27,653 | 2.52 | 0.43 | 19 |
| 8 | 18-Aug | 157.05 | 159.90 | 152.40 | 156.19 | 156.05 | 1.46 | 449.91 | 97,915 | 3.88 | 76,327 | 6.97 | 1.19 | 52 |
| 9 | 14-Aug | 145.50 | 156.58 | 145.50 | 153.95 | 152.72 | 6.24 | 443.45 | 133,035 | 5.28 | 74,442 | 6.80 | 1.14 | 51 |
| 10 | 13-Aug | 137.53 | 147.36 | 137.00 | 144.91 | 142.41 | 5.37 | 417.41 | 68,896 | 2.73 | 34,632 | 3.16 | 0.49 | 23 |
| 11 | 12-Aug | 136.80 | 139.11 | 134.75 | 137.53 | 136.52 | 2.02 | 396.16 | 26,593 | 1.05 | 14,240 | 1.30 | 0.19 | 10 |
| 12 | 11-Aug | 133.81 | 136.54 | 132.60 | 134.81 | 134.12 | 0.75 | 388.32 | 29,185 | 1.16 | 13,410 | 1.22 | 0.18 | 9 |
| 13 | 08-Aug | 137.99 | 141.75 | 132.45 | 133.81 | 134.85 | -3.25 | 385.44 | 58,186 | 2.31 | 34,531 | 3.15 | 0.47 | 24 |
| 14 | 07-Aug | 139.44 | 143.50 | 135.01 | 138.30 | 137.60 | -0.73 | 398.37 | 55,052 | 2.18 | 19,606 | 1.79 | 0.27 | 13 |
| 15 | 06-Aug | 146.10 | 147.86 | 138.05 | 139.32 | 140.72 | -4.16 | 401.31 | 58,724 | 2.33 | 33,667 | 3.07 | 0.47 | 23 |
| 16 | 05-Aug | 147.95 | 149.90 | 145.00 | 145.37 | 147.71 | -0.36 | 418.74 | 38,038 | 1.51 | 12,249 | 1.12 | 0.18 | 8 |
| 17 | 04-Aug | 145.25 | 148.16 | 144.01 | 145.90 | 145.68 | -0.73 | 420.27 | 34,145 | 1.35 | 19,319 | 1.76 | 0.28 | 13 |
| 18 | 01-Aug | 152.71 | 152.71 | 146.50 | 146.98 | 148.15 | -1.51 | 423.38 | 25,208 | 1.00 | 15,386 | 1.40 | 0.23 | 11 |
| 19 | 31-Jul | 150.00 | 153.38 | 146.60 | 149.23 | 150.01 | -2.78 | 429.86 | 55,999 | 2.22 | 24,120 | 2.20 | 0.36 | 17 |
| 20 | 30-Jul | 154.00 | 156.00 | 152.35 | 153.49 | 154.21 | 0.42 | 442.13 | 67,108 | 2.66 | 23,539 | 2.15 | 0.36 | 16 |
| 21 | 29-Jul | 153.40 | 153.80 | 150.00 | 152.85 | 151.52 | 0.66 | 440.29 | 40,464 | 1.61 | 19,751 | 1.80 | 0.30 | 14 |
| 22 | 28-Jul | 151.00 | 162.98 | 146.00 | 151.85 | 154.57 | 0.43 | 437.41 | 201,638 | 8.00 | 47,361 | 4.32 | 0.73 | 32 |
| 23 | 25-Jul | 157.00 | 157.00 | 150.00 | 151.20 | 151.59 | -1.79 | 435.53 | 37,389 | 1.48 | 20,304 | 1.85 | 0.31 | 14 |
| 24 | 24-Jul | 157.63 | 157.65 | 153.26 | 153.96 | 154.83 | -1.53 | 443.48 | 36,128 | 1.43 | 21,402 | 1.95 | 0.33 | 15 |
| 25 | 23-Jul | 156.00 | 160.49 | 155.21 | 156.35 | 156.35 | -0.53 | 450.37 | 28,940 | 1.15 | 16,268 | 1.48 | 0.25 | 11 |
| 26 | 22-Jul | 160.70 | 160.70 | 156.20 | 157.19 | 158.24 | -1.13 | 452.79 | 28,473 | 1.13 | 15,009 | 1.37 | 0.24 | 10 |
| 27 | 21-Jul | 156.00 | 160.80 | 155.16 | 158.98 | 157.46 | 1.71 | 457.94 | 47,469 | 1.88 | 22,931 | 2.09 | 0.36 | 16 |
| 28 | 18-Jul | 156.13 | 158.38 | 154.00 | 156.30 | 155.94 | -0.03 | 450.22 | 38,933 | 1.54 | 19,980 | 1.82 | 0.31 | 14 |
| 29 | 17-Jul | 159.50 | 159.77 | 156.00 | 156.34 | 157.24 | -1.38 | 450.34 | 39,532 | 1.57 | 25,275 | 2.31 | 0.40 | 17 |
| 30 | 16-Jul | 160.08 | 160.08 | 154.88 | 158.52 | 157.18 | -0.86 | 456.62 | 99,620 | 3.95 | 41,666 | 3.80 | 0.65 | 29 |
| 31 | 15-Jul | 158.90 | 165.01 | 157.02 | 159.90 | 161.52 | 1.50 | 460.59 | 76,584 | 3.04 | 35,560 | 3.25 | 0.57 | 24 |
| 32 | 14-Jul | 159.48 | 159.48 | 154.32 | 157.54 | 156.32 | -0.22 | 453.80 | 28,297 | 1.12 | 10,954 | 1.00 | 0.17 | 8 |
| 33 | 11-Jul | 158.99 | 159.90 | 154.90 | 157.88 | 156.94 | -0.04 | 454.78 | 34,540 | 1.37 | 15,148 | 1.38 | 0.24 | 10 |
| 34 | 10-Jul | 162.51 | 162.51 | 157.28 | 157.94 | 158.91 | -1.26 | 454.95 | 36,305 | 1.44 | 20,879 | 1.91 | 0.33 | 14 |
| 35 | 09-Jul | 162.00 | 162.59 | 158.77 | 159.96 | 160.11 | -0.99 | 460.77 | 38,306 | 1.52 | 21,486 | 1.96 | 0.34 | 15 |
| 36 | 08-Jul | 164.69 | 165.51 | 160.00 | 161.56 | 161.37 | -1.90 | 465.38 | 54,650 | 2.17 | 28,804 | 2.63 | 0.46 | 20 |
| 37 | 07-Jul | 163.50 | 169.50 | 162.02 | 164.69 | 166.02 | 0.89 | 474.39 | 109,269 | 4.33 | 49,400 | 4.51 | 0.82 | 34 |
| 38 | 04-Jul | 158.20 | 164.62 | 158.20 | 163.23 | 161.52 | 3.18 | 470.19 | 55,059 | 2.18 | 27,155 | 2.48 | 0.44 | 19 |
| 39 | 03-Jul | 161.00 | 161.04 | 157.50 | 158.20 | 158.97 | -1.24 | 455.70 | 39,186 | 1.55 | 20,987 | 1.92 | 0.33 | 14 |
| 40 | 02-Jul | 161.28 | 163.69 | 158.10 | 160.19 | 159.98 | -0.68 | 461.43 | 45,301 | 1.80 | 18,403 | 1.68 | 0.29 | 13 |
| 41 | 01-Jul | 163.00 | 165.12 | 160.15 | 161.28 | 162.27 | -0.68 | 464.57 | 50,008 | 1.98 | 28,171 | 2.57 | 0.46 | 19 |
| 42 | 30-Jun | 162.67 | 165.83 | 160.40 | 162.39 | 163.21 | -0.17 | 467.77 | 80,401 | 3.19 | 35,119 | 3.21 | 0.57 | 24 |
| 43 | 27-Jun | 167.00 | 167.00 | 161.62 | 162.67 | 163.60 | -2.44 | 468.57 | 64,855 | 2.57 | 31,777 | 2.90 | 0.52 | 22 |
| 44 | 26-Jun | 164.40 | 169.70 | 164.00 | 166.74 | 166.56 | 1.45 | 480.30 | 155,519 | 6.17 | 54,247 | 4.95 | 0.90 | 38 |
| 45 | 25-Jun | 153.05 | 173.24 | 152.84 | 164.35 | 167.64 | 9.01 | 473.41 | 1,558,989 | 61.84 | 287,717 | 26.26 | 4.82 | 199 |
| 46 | 24-Jun | 152.20 | 154.99 | 150.01 | 150.77 | 152.12 | 0.47 | 434.29 | 57,027 | 2.26 | 29,099 | 2.66 | 0.44 | 20 |
| 47 | 23-Jun | 148.30 | 152.50 | 148.25 | 150.07 | 150.32 | -0.73 | 432.28 | 26,539 | 1.05 | 13,251 | 1.21 | 0.20 | 9 |
| 48 | 20-Jun | 148.00 | 153.79 | 148.00 | 151.17 | 151.41 | 1.38 | 435.45 | 46,917 | 1.86 | 20,535 | 1.87 | 0.31 | 14 |
| 49 | 19-Jun | 153.00 | 155.96 | 148.55 | 149.11 | 150.82 | -3.18 | 429.51 | 51,977 | 2.06 | 28,112 | 2.57 | 0.42 | 19 |
| 50 | 18-Jun | 155.20 | 158.00 | 153.00 | 154.00 | 155.82 | -1.84 | 443.00 | 33,804 | 1.34 | 18,175 | 1.66 | 0.28 | 13 |
| 51 | 17-Jun | 158.35 | 165.00 | 156.25 | 156.88 | 161.21 | -1.93 | 451.89 | 94,601 | 3.75 | 39,039 | 3.56 | 0.63 | 27 |
| 52 | 16-Jun | 161.00 | 163.49 | 155.87 | 159.96 | 159.54 | -0.65 | 460.77 | 85,216 | 3.38 | 39,633 | 3.62 | 0.63 | 27 |
| 53 | 13-Jun | 154.00 | 163.94 | 153.00 | 161.00 | 159.25 | 1.13 | 463.00 | 133,817 | 5.31 | 66,402 | 6.06 | 1.06 | 46 |
| 54 | 12-Jun | 160.52 | 165.00 | 156.50 | 159.20 | 160.04 | -0.82 | 458.58 | 131,426 | 5.21 | 60,918 | 5.56 | 0.97 | 42 |
| 55 | 11-Jun | 164.50 | 166.59 | 159.20 | 160.52 | 162.95 | -2.96 | 462.38 | 167,534 | 6.65 | 75,980 | 6.94 | 1.24 | 53 |
| 56 | 10-Jun | 145.50 | 169.80 | 143.59 | 165.41 | 162.68 | 14.30 | 476.47 | 972,241 | 38.57 | 273,236 | 24.94 | 4.45 | 189 |
| 57 | 09-Jun | 141.00 | 148.00 | 138.99 | 144.72 | 144.84 | 3.87 | 416.87 | 143,526 | 5.69 | 81,251 | 7.42 | 1.18 | 56 |
| 58 | 06-Jun | 136.00 | 140.00 | 135.71 | 139.33 | 137.88 | 2.82 | 401.34 | 65,580 | 2.60 | 35,158 | 3.21 | 0.48 | 24 |
| 59 | 05-Jun | 136.49 | 137.50 | 135.20 | 135.51 | 135.90 | 0.53 | 390.34 | 37,487 | 1.49 | 19,263 | 1.76 | 0.26 | 13 |
| 60 | 04-Jun | 137.96 | 138.20 | 134.42 | 134.79 | 135.66 | -1.19 | 388.26 | 49,971 | 1.98 | 29,547 | 2.70 | 0.40 | 20 |
| 61 | 03-Jun | 138.90 | 138.90 | 135.00 | 136.41 | 136.85 | -1.64 | 392.93 | 40,796 | 1.62 | 25,166 | 2.30 | 0.34 | 17 |
| 62 | 02-Jun | 136.72 | 141.00 | 133.80 | 138.68 | 137.87 | 1.93 | 399.47 | 50,984 | 2.02 | 27,984 | 2.55 | 0.39 | 19 |
| 63 | 30-May | 138.00 | 140.00 | 134.00 | 136.05 | 136.12 | -4.24 | 391.89 | 119,002 | 4.72 | 72,708 | 6.64 | 0.99 | 50 |
| 64 | 29-May | 148.00 | 148.00 | 141.48 | 142.07 | 143.69 | -2.51 | 409.23 | 83,994 | 3.33 | 63,672 | 5.81 | 0.91 | 44 |
| 65 | 28-May | 149.40 | 149.95 | 145.00 | 145.73 | 146.48 | -0.65 | 419.78 | 46,465 | 1.84 | 30,721 | 2.80 | 0.45 | 21 |
| 66 | 27-May | 147.96 | 148.99 | 142.62 | 146.68 | 145.09 | 0.98 | 422.51 | 39,577 | 1.57 | 18,003 | 1.64 | 0.26 | 12 |
| 67 | 26-May | 146.34 | 148.09 | 144.79 | 145.25 | 145.90 | -0.74 | 418.39 | 29,586 | 1.17 | 18,093 | 1.65 | 0.26 | 13 |
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