| Macro-sector: Information Technology | Band: 20 | High52 Price: 284.35 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 160.15; Drift%: -1.44 |
| 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: 49.04 / 0.02 / 0.33 / 50.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 213.01 / 109.95 | Month: 153.4 / 126.8 | Week: 165.83 / 157.5 | Day: 159.9 / 154.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 158.99 | 159.90 | 154.90 | 157.88 | 156.94 | -0.04 | 454.78 | 34,540 | 1.31 | 15,148 | 1.25 | 0.24 | 10 |
| 2 | 10-Jul | 162.51 | 162.51 | 157.28 | 157.94 | 158.91 | -1.26 | 454.95 | 36,305 | 1.38 | 20,879 | 1.72 | 0.33 | 14 |
| 3 | 09-Jul | 162.00 | 162.59 | 158.77 | 159.96 | 160.11 | -0.99 | 460.77 | 38,306 | 1.46 | 21,486 | 1.77 | 0.34 | 15 |
| 4 | 08-Jul | 164.69 | 165.51 | 160.00 | 161.56 | 161.37 | -1.90 | 465.38 | 54,650 | 2.08 | 28,804 | 2.38 | 0.46 | 20 |
| 5 | 07-Jul | 163.50 | 169.50 | 162.02 | 164.69 | 166.02 | 0.89 | 474.39 | 109,269 | 4.16 | 49,400 | 4.08 | 0.82 | 34 |
| 6 | 04-Jul | 158.20 | 164.62 | 158.20 | 163.23 | 161.52 | 3.18 | 470.19 | 55,059 | 2.09 | 27,155 | 2.24 | 0.44 | 19 |
| 7 | 03-Jul | 161.00 | 161.04 | 157.50 | 158.20 | 158.97 | -1.24 | 455.70 | 39,186 | 1.49 | 20,987 | 1.73 | 0.33 | 14 |
| 8 | 02-Jul | 161.28 | 163.69 | 158.10 | 160.19 | 159.98 | -0.68 | 461.43 | 45,301 | 1.72 | 18,403 | 1.52 | 0.29 | 13 |
| 9 | 01-Jul | 163.00 | 165.12 | 160.15 | 161.28 | 162.27 | -0.68 | 464.57 | 50,008 | 1.90 | 28,171 | 2.33 | 0.46 | 19 |
| 10 | 30-Jun | 162.67 | 165.83 | 160.40 | 162.39 | 163.21 | -0.17 | 467.77 | 80,401 | 3.06 | 35,119 | 2.90 | 0.57 | 24 |
| 11 | 27-Jun | 167.00 | 167.00 | 161.62 | 162.67 | 163.60 | -2.44 | 468.57 | 64,855 | 2.47 | 31,777 | 2.62 | 0.52 | 22 |
| 12 | 26-Jun | 164.40 | 169.70 | 164.00 | 166.74 | 166.56 | 1.45 | 480.30 | 155,519 | 5.92 | 54,247 | 4.48 | 0.90 | 38 |
| 13 | 25-Jun | 153.05 | 173.24 | 152.84 | 164.35 | 167.64 | 9.01 | 473.41 | 1,558,989 | 59.31 | 287,717 | 23.77 | 4.82 | 199 |
| 14 | 24-Jun | 152.20 | 154.99 | 150.01 | 150.77 | 152.12 | 0.47 | 434.29 | 57,027 | 2.17 | 29,099 | 2.40 | 0.44 | 20 |
| 15 | 23-Jun | 148.30 | 152.50 | 148.25 | 150.07 | 150.32 | -0.73 | 432.28 | 26,539 | 1.01 | 13,251 | 1.09 | 0.20 | 9 |
| 16 | 20-Jun | 148.00 | 153.79 | 148.00 | 151.17 | 151.41 | 1.38 | 435.45 | 46,917 | 1.78 | 20,535 | 1.70 | 0.31 | 14 |
| 17 | 19-Jun | 153.00 | 155.96 | 148.55 | 149.11 | 150.82 | -3.18 | 429.51 | 51,977 | 1.98 | 28,112 | 2.32 | 0.42 | 19 |
| 18 | 18-Jun | 155.20 | 158.00 | 153.00 | 154.00 | 155.82 | -1.84 | 443.00 | 33,804 | 1.29 | 18,175 | 1.50 | 0.28 | 13 |
| 19 | 17-Jun | 158.35 | 165.00 | 156.25 | 156.88 | 161.21 | -1.93 | 451.89 | 94,601 | 3.60 | 39,039 | 3.22 | 0.63 | 27 |
| 20 | 16-Jun | 161.00 | 163.49 | 155.87 | 159.96 | 159.54 | -0.65 | 460.77 | 85,216 | 3.24 | 39,633 | 3.27 | 0.63 | 27 |
| 21 | 13-Jun | 154.00 | 163.94 | 153.00 | 161.00 | 159.25 | 1.13 | 463.00 | 133,817 | 5.09 | 66,402 | 5.49 | 1.06 | 46 |
| 22 | 12-Jun | 160.52 | 165.00 | 156.50 | 159.20 | 160.04 | -0.82 | 458.58 | 131,426 | 5.00 | 60,918 | 5.03 | 0.97 | 42 |
| 23 | 11-Jun | 164.50 | 166.59 | 159.20 | 160.52 | 162.95 | -2.96 | 462.38 | 167,534 | 6.37 | 75,980 | 6.28 | 1.24 | 53 |
| 24 | 10-Jun | 145.50 | 169.80 | 143.59 | 165.41 | 162.68 | 14.30 | 476.47 | 972,241 | 36.99 | 273,236 | 22.57 | 4.45 | 189 |
| 25 | 09-Jun | 141.00 | 148.00 | 138.99 | 144.72 | 144.84 | 3.87 | 416.87 | 143,526 | 5.46 | 81,251 | 6.71 | 1.18 | 56 |
| 26 | 06-Jun | 136.00 | 140.00 | 135.71 | 139.33 | 137.88 | 2.82 | 401.34 | 65,580 | 2.49 | 35,158 | 2.90 | 0.48 | 24 |
| 27 | 05-Jun | 136.49 | 137.50 | 135.20 | 135.51 | 135.90 | 0.53 | 390.34 | 37,487 | 1.43 | 19,263 | 1.59 | 0.26 | 13 |
| 28 | 04-Jun | 137.96 | 138.20 | 134.42 | 134.79 | 135.66 | -1.19 | 388.26 | 49,971 | 1.90 | 29,547 | 2.44 | 0.40 | 20 |
| 29 | 03-Jun | 138.90 | 138.90 | 135.00 | 136.41 | 136.85 | -1.64 | 392.93 | 40,796 | 1.55 | 25,166 | 2.08 | 0.34 | 17 |
| 30 | 02-Jun | 136.72 | 141.00 | 133.80 | 138.68 | 137.87 | 1.93 | 399.47 | 50,984 | 1.94 | 27,984 | 2.31 | 0.39 | 19 |
| 31 | 30-May | 138.00 | 140.00 | 134.00 | 136.05 | 136.12 | -4.24 | 391.89 | 119,002 | 4.53 | 72,708 | 6.01 | 0.99 | 50 |
| 32 | 29-May | 148.00 | 148.00 | 141.48 | 142.07 | 143.69 | -2.51 | 409.23 | 83,994 | 3.20 | 63,672 | 5.26 | 0.91 | 44 |
| 33 | 28-May | 149.40 | 149.95 | 145.00 | 145.73 | 146.48 | -0.65 | 419.78 | 46,465 | 1.77 | 30,721 | 2.54 | 0.45 | 21 |
| 34 | 27-May | 147.96 | 148.99 | 142.62 | 146.68 | 145.09 | 0.98 | 422.51 | 39,577 | 1.51 | 18,003 | 1.49 | 0.26 | 12 |
| 35 | 26-May | 146.34 | 148.09 | 144.79 | 145.25 | 145.90 | -0.74 | 418.39 | 29,586 | 1.13 | 18,093 | 1.49 | 0.26 | 13 |
| 36 | 23-May | 145.75 | 147.81 | 145.21 | 146.34 | 146.44 | -0.12 | 421.53 | 38,392 | 1.46 | 22,651 | 1.87 | 0.33 | 16 |
| 37 | 22-May | 147.30 | 148.79 | 139.81 | 146.51 | 144.90 | -0.54 | 422.02 | 68,569 | 2.61 | 40,945 | 3.38 | 0.59 | 28 |
| 38 | 21-May | 148.03 | 148.99 | 146.01 | 147.30 | 147.35 | -0.53 | 424.30 | 26,286 | 1.00 | 14,326 | 1.18 | 0.21 | 10 |
| 39 | 20-May | 149.51 | 152.09 | 147.00 | 148.09 | 149.56 | -0.95 | 426.57 | 54,970 | 2.09 | 22,843 | 1.89 | 0.34 | 16 |
| 40 | 19-May | 150.00 | 153.40 | 147.50 | 149.51 | 149.76 | 1.40 | 430.67 | 53,736 | 2.04 | 29,399 | 2.43 | 0.44 | 20 |
| 41 | 16-May | 146.90 | 149.00 | 145.86 | 147.44 | 147.35 | 0.60 | 424.70 | 28,334 | 1.08 | 12,105 | 1.00 | 0.18 | 8 |
| 42 | 15-May | 147.50 | 147.50 | 144.98 | 146.56 | 146.35 | 0.52 | 422.17 | 35,415 | 1.35 | 15,178 | 1.25 | 0.22 | 11 |
| 43 | 14-May | 142.79 | 147.00 | 141.74 | 145.80 | 145.05 | 2.82 | 419.98 | 55,076 | 2.10 | 28,953 | 2.39 | 0.42 | 20 |
| 44 | 13-May | 143.10 | 144.51 | 138.35 | 141.80 | 141.85 | -0.66 | 408.46 | 37,692 | 1.43 | 15,329 | 1.27 | 0.22 | 11 |
| 45 | 12-May | 135.90 | 147.50 | 135.23 | 142.74 | 140.55 | 10.39 | 411.16 | 59,563 | 2.27 | 24,168 | 2.00 | 0.34 | 17 |
| 46 | 09-May | 131.99 | 132.09 | 126.80 | 129.30 | 128.75 | -2.58 | 372.45 | 87,448 | 3.33 | 40,539 | 3.35 | 0.52 | 28 |
| 47 | 08-May | 139.00 | 139.14 | 132.07 | 132.73 | 135.47 | -2.76 | 382.33 | 40,955 | 1.56 | 22,433 | 1.85 | 0.30 | 16 |
| 48 | 07-May | 134.80 | 138.99 | 133.62 | 136.50 | 135.88 | -0.25 | 393.19 | 32,905 | 1.25 | 14,255 | 1.18 | 0.19 | 10 |
| 49 | 06-May | 145.44 | 146.24 | 135.40 | 136.84 | 138.92 | -4.24 | 394.17 | 42,401 | 1.61 | 20,424 | 1.69 | 0.28 | 14 |
| 50 | 05-May | 141.00 | 145.00 | 137.54 | 142.90 | 141.37 | 3.07 | 411.63 | 44,297 | 1.69 | 20,001 | 1.65 | 0.28 | 14 |
| 51 | 02-May | 141.00 | 144.32 | 135.35 | 138.65 | 141.02 | -2.57 | 399.38 | 43,366 | 1.65 | 21,669 | 1.79 | 0.31 | 15 |
| 52 | 30-Apr | 145.14 | 145.14 | 141.36 | 142.30 | 142.52 | -1.56 | 409.90 | 27,291 | 1.04 | 12,930 | 1.07 | 0.18 | 9 |
| 53 | 29-Apr | 145.27 | 148.14 | 143.50 | 144.55 | 144.74 | 0.00 | 416.38 | 41,565 | 1.58 | 19,268 | 1.59 | 0.28 | 13 |
| 54 | 28-Apr | 146.99 | 147.84 | 144.10 | 144.55 | 145.50 | -1.42 | 416.38 | 53,393 | 2.03 | 27,582 | 2.28 | 0.40 | 19 |
| 55 | 25-Apr | 154.01 | 156.95 | 144.30 | 146.63 | 149.26 | -6.13 | 422.37 | 98,085 | 3.73 | 38,293 | 3.16 | 0.57 | 26 |
| 56 | 24-Apr | 152.05 | 164.00 | 152.00 | 156.20 | 154.90 | 1.97 | 449.94 | 68,095 | 2.59 | 24,021 | 1.98 | 0.37 | 17 |
| 57 | 23-Apr | 155.75 | 157.25 | 149.74 | 153.18 | 152.35 | -0.16 | 441.24 | 63,318 | 2.41 | 26,638 | 2.20 | 0.41 | 18 |
| 58 | 22-Apr | 156.70 | 157.28 | 153.00 | 153.43 | 155.21 | -1.35 | 441.96 | 39,938 | 1.52 | 20,040 | 1.66 | 0.31 | 14 |
| 59 | 21-Apr | 153.25 | 158.00 | 149.21 | 155.53 | 154.00 | 3.02 | 448.01 | 91,563 | 3.48 | 42,589 | 3.52 | 0.00 | 29 |
| 60 | 17-Apr | 154.90 | 154.90 | 150.00 | 150.97 | 152.71 | -1.57 | 434.87 | 59,088 | 2.25 | 27,330 | 2.26 | 0.42 | 19 |
| 61 | 16-Apr | 157.05 | 162.47 | 151.15 | 153.38 | 155.73 | -0.88 | 441.81 | 103,410 | 3.93 | 33,518 | 2.77 | 0.52 | 23 |
| 62 | 15-Apr | 154.90 | 155.45 | 151.60 | 154.74 | 153.63 | 2.90 | 445.73 | 55,040 | 2.09 | 29,505 | 2.44 | 0.45 | 20 |
| 63 | 11-Apr | 151.00 | 153.90 | 147.00 | 150.38 | 150.35 | 3.75 | 433.17 | 46,955 | 1.79 | 18,957 | 1.57 | 0.29 | 13 |
| 64 | 09-Apr | 151.89 | 151.89 | 143.50 | 144.95 | 145.60 | -2.53 | 417.53 | 39,657 | 1.51 | 17,035 | 1.41 | 0.25 | 12 |
| 65 | 08-Apr | 148.00 | 152.52 | 143.26 | 148.72 | 147.60 | 4.82 | 428.39 | 80,489 | 3.06 | 32,095 | 2.65 | 0.47 | 22 |
| 66 | 07-Apr | 136.00 | 143.89 | 132.00 | 141.88 | 139.57 | -6.72 | 408.69 | 158,942 | 6.05 | 76,493 | 6.32 | 1.07 | 53 |
| 67 | 04-Apr | 160.01 | 163.00 | 148.10 | 152.10 | 155.17 | -6.61 | 438.13 | 184,734 | 7.03 | 94,646 | 7.82 | 1.47 | 65 |
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 SYNOPTICS PROTEAN