| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 3,237.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 275 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 2,763.15 | Low52 Price: 2,044.55 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 190,250,177 | Low52 Date: 07-Apr-2025 | SHP: 40.1 / 18.99 / 36.51 / 4.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 227 | ||||
| High/Low Price | Quarter: 3,078.4 / 2,170.25 | Month: 2,950.4 / 2,604.0 | Week: 2,746.9 / 2,650.0 | Day: 2,880.0 / 2,822.5 | Sis67: 296 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,880.00 | 2,880.00 | 2,822.50 | 2,831.80 | 2,847.87 | -1.44 | 53,875.05 | 393,518 | 3.29 | 214,694 | 3.47 | 61.14 | 256 |
| 2 | 26-Aug | 2,900.00 | 2,930.00 | 2,865.40 | 2,873.20 | 2,890.86 | -1.53 | 54,662.68 | 757,495 | 6.33 | 473,680 | 7.66 | 136.93 | 566 |
| 3 | 25-Aug | 2,900.00 | 2,967.60 | 2,900.00 | 2,917.70 | 2,939.94 | 2.43 | 55,509.29 | 1,159,563 | 9.69 | 349,280 | 5.65 | 102.69 | 417 |
| 4 | 22-Aug | 2,850.00 | 2,878.00 | 2,824.00 | 2,848.60 | 2,863.04 | -0.20 | 54,194.67 | 283,753 | 2.37 | 106,838 | 1.73 | 30.59 | 128 |
| 5 | 21-Aug | 2,845.00 | 2,887.50 | 2,815.10 | 2,854.40 | 2,865.62 | 0.67 | 54,305.01 | 456,237 | 3.81 | 215,864 | 3.49 | 61.86 | 258 |
| 6 | 20-Aug | 2,734.10 | 2,840.80 | 2,708.40 | 2,835.50 | 2,798.05 | 3.39 | 53,945.44 | 489,453 | 4.09 | 153,235 | 2.48 | 42.88 | 183 |
| 7 | 19-Aug | 2,701.00 | 2,750.00 | 2,673.60 | 2,742.60 | 2,721.07 | 1.65 | 52,178.01 | 176,937 | 1.48 | 78,607 | 1.27 | 21.39 | 94 |
| 8 | 18-Aug | 2,747.20 | 2,753.90 | 2,680.60 | 2,698.10 | 2,704.29 | -0.81 | 51,331.40 | 143,263 | 1.20 | 62,645 | 1.01 | 16.94 | 75 |
| 9 | 14-Aug | 2,700.50 | 2,746.90 | 2,698.20 | 2,720.20 | 2,719.19 | 0.93 | 51,751.85 | 463,745 | 3.88 | 235,066 | 3.80 | 63.92 | 281 |
| 10 | 13-Aug | 2,731.50 | 2,741.40 | 2,691.60 | 2,695.20 | 2,706.00 | -0.83 | 51,276.23 | 257,068 | 2.15 | 151,163 | 2.44 | 40.00 | 181 |
| 11 | 12-Aug | 2,674.90 | 2,732.80 | 2,674.90 | 2,717.80 | 2,713.98 | 1.71 | 51,706.19 | 438,682 | 3.67 | 175,732 | 2.84 | 47.69 | 210 |
| 12 | 11-Aug | 2,695.90 | 2,704.90 | 2,650.00 | 2,672.20 | 2,680.64 | -0.88 | 50,838.65 | 297,006 | 2.48 | 177,461 | 2.87 | 47.57 | 215 |
| 13 | 08-Aug | 2,699.00 | 2,704.00 | 2,653.10 | 2,695.90 | 2,688.36 | -0.25 | 51,289.55 | 302,616 | 2.53 | 182,600 | 2.95 | 49.09 | 221 |
| 14 | 07-Aug | 2,647.10 | 2,707.00 | 2,640.00 | 2,702.70 | 2,681.27 | 1.83 | 51,418.92 | 200,594 | 1.68 | 81,165 | 1.31 | 21.76 | 98 |
| 15 | 06-Aug | 2,709.00 | 2,716.50 | 2,646.10 | 2,654.10 | 2,661.88 | -1.89 | 50,494.30 | 168,222 | 1.41 | 76,499 | 1.24 | 20.36 | 93 |
| 16 | 05-Aug | 2,746.90 | 2,746.90 | 2,694.00 | 2,705.20 | 2,707.97 | -1.53 | 51,466.48 | 228,414 | 1.91 | 103,774 | 1.68 | 28.10 | 126 |
| 17 | 04-Aug | 2,674.70 | 2,775.00 | 2,642.70 | 2,747.30 | 2,730.05 | -0.37 | 52,267.43 | 506,319 | 4.23 | 214,316 | 3.47 | 58.51 | 260 |
| 18 | 01-Aug | 2,790.90 | 2,799.90 | 2,735.70 | 2,757.40 | 2,766.84 | -1.18 | 52,459.58 | 604,083 | 5.05 | 363,154 | 5.87 | 100.48 | 440 |
| 19 | 31-Jul | 2,791.40 | 2,818.40 | 2,747.40 | 2,790.20 | 2,791.85 | -0.58 | 53,083.60 | 537,398 | 4.49 | 261,390 | 4.23 | 72.98 | 317 |
| 20 | 30-Jul | 2,782.00 | 2,857.00 | 2,772.00 | 2,806.60 | 2,816.66 | 1.16 | 53,395.61 | 867,993 | 7.26 | 473,365 | 7.65 | 133.33 | 573 |
| 21 | 29-Jul | 2,703.80 | 2,782.00 | 2,687.00 | 2,774.30 | 2,730.78 | 2.61 | 52,781.11 | 633,100 | 5.29 | 338,734 | 5.48 | 92.50 | 410 |
| 22 | 28-Jul | 2,690.00 | 2,750.30 | 2,661.50 | 2,703.80 | 2,708.32 | 3.00 | 51,439.84 | 1,505,713 | 12.59 | 523,446 | 8.46 | 141.77 | 634 |
| 23 | 25-Jul | 2,621.00 | 2,792.00 | 2,604.00 | 2,625.00 | 2,693.81 | -1.07 | 49,940.00 | 1,931,951 | 16.15 | 654,538 | 10.58 | 176.32 | 793 |
| 24 | 24-Jul | 2,750.00 | 2,750.00 | 2,626.20 | 2,653.50 | 2,659.60 | -3.03 | 50,482.88 | 654,406 | 5.47 | 301,719 | 4.88 | 80.25 | 365 |
| 25 | 23-Jul | 2,798.00 | 2,798.00 | 2,708.40 | 2,736.40 | 2,732.32 | -1.47 | 52,060.06 | 406,908 | 3.40 | 213,278 | 3.45 | 58.27 | 258 |
| 26 | 22-Jul | 2,809.80 | 2,814.90 | 2,770.00 | 2,777.20 | 2,787.87 | -0.92 | 52,836.28 | 119,617 | 1.00 | 61,847 | 1.00 | 17.24 | 75 |
| 27 | 21-Jul | 2,832.60 | 2,832.60 | 2,781.20 | 2,802.90 | 2,801.50 | -1.05 | 53,325.22 | 194,145 | 1.62 | 68,025 | 1.10 | 19.06 | 82 |
| 28 | 18-Jul | 2,857.00 | 2,862.00 | 2,800.20 | 2,832.70 | 2,828.98 | -0.40 | 53,892.17 | 217,302 | 1.82 | 104,231 | 1.69 | 29.49 | 126 |
| 29 | 17-Jul | 2,890.90 | 2,898.80 | 2,829.40 | 2,844.00 | 2,853.21 | -1.14 | 54,107.00 | 333,929 | 2.79 | 193,389 | 3.13 | 55.18 | 234 |
| 30 | 16-Jul | 2,884.00 | 2,911.00 | 2,857.90 | 2,876.80 | 2,888.88 | -0.28 | 54,731.17 | 305,648 | 2.56 | 161,048 | 2.60 | 46.52 | 195 |
| 31 | 15-Jul | 2,829.50 | 2,889.60 | 2,819.00 | 2,884.80 | 2,870.66 | 1.95 | 54,883.37 | 348,866 | 2.92 | 174,232 | 2.82 | 50.02 | 211 |
| 32 | 14-Jul | 2,828.00 | 2,846.90 | 2,784.50 | 2,829.50 | 2,819.52 | -0.33 | 53,831.29 | 371,224 | 3.10 | 199,351 | 3.22 | 56.21 | 241 |
| 33 | 11-Jul | 2,834.00 | 2,882.90 | 2,816.00 | 2,838.80 | 2,842.09 | -0.78 | 54,008.22 | 509,645 | 4.26 | 271,406 | 4.39 | 77.14 | 329 |
| 34 | 10-Jul | 2,840.00 | 2,871.10 | 2,814.00 | 2,861.10 | 2,849.29 | -0.10 | 54,432.48 | 406,584 | 3.40 | 214,292 | 3.46 | 61.06 | 260 |
| 35 | 09-Jul | 2,858.00 | 2,875.00 | 2,830.80 | 2,863.90 | 2,862.30 | -1.57 | 54,485.75 | 444,794 | 3.72 | 210,852 | 3.41 | 60.35 | 255 |
| 36 | 08-Jul | 2,879.90 | 2,937.00 | 2,863.20 | 2,909.60 | 2,901.94 | 1.22 | 55,355.19 | 450,522 | 3.77 | 217,095 | 3.51 | 63.00 | 263 |
| 37 | 07-Jul | 2,950.00 | 2,950.40 | 2,865.10 | 2,874.60 | 2,890.29 | -1.70 | 54,689.32 | 341,950 | 2.86 | 183,235 | 2.96 | 52.96 | 222 |
| 38 | 04-Jul | 2,902.50 | 2,927.90 | 2,882.90 | 2,924.20 | 2,912.29 | 1.44 | 55,632.96 | 221,365 | 1.85 | 97,179 | 1.57 | 28.30 | 118 |
| 39 | 03-Jul | 2,899.90 | 2,912.90 | 2,880.00 | 2,882.80 | 2,890.96 | -0.20 | 54,845.32 | 196,536 | 1.64 | 92,355 | 1.49 | 26.70 | 112 |
| 40 | 02-Jul | 2,885.00 | 2,932.00 | 2,875.00 | 2,888.50 | 2,904.63 | 0.24 | 54,953.76 | 741,113 | 6.20 | 362,153 | 5.86 | 105.19 | 439 |
| 41 | 01-Jul | 2,845.40 | 2,888.60 | 2,845.40 | 2,881.50 | 2,870.84 | 1.27 | 54,820.59 | 451,128 | 3.77 | 254,951 | 4.12 | 73.19 | 309 |
| 42 | 30-Jun | 2,813.90 | 2,871.00 | 2,802.50 | 2,845.40 | 2,841.58 | 1.62 | 54,133.79 | 412,320 | 3.45 | 184,854 | 2.99 | 52.53 | 224 |
| 43 | 27-Jun | 2,810.00 | 2,883.00 | 2,792.00 | 2,800.00 | 2,824.14 | -0.09 | 53,270.00 | 967,905 | 8.09 | 543,934 | 8.79 | 153.61 | 659 |
| 44 | 26-Jun | 2,762.00 | 2,809.00 | 2,740.80 | 2,802.50 | 2,783.73 | 1.81 | 53,317.61 | 551,408 | 4.61 | 239,581 | 3.87 | 66.69 | 290 |
| 45 | 25-Jun | 2,700.00 | 2,763.30 | 2,688.10 | 2,752.60 | 2,736.53 | 2.60 | 52,368.26 | 509,014 | 4.26 | 214,031 | 3.46 | 58.57 | 259 |
| 46 | 24-Jun | 2,701.00 | 2,728.10 | 2,677.30 | 2,682.80 | 2,700.70 | 0.36 | 51,040.32 | 327,260 | 2.74 | 142,047 | 2.30 | 38.36 | 172 |
| 47 | 23-Jun | 2,690.40 | 2,697.70 | 2,650.00 | 2,673.20 | 2,671.92 | -0.85 | 50,857.68 | 303,383 | 2.54 | 120,568 | 1.95 | 32.21 | 146 |
| 48 | 20-Jun | 2,651.20 | 2,705.90 | 2,647.20 | 2,696.10 | 2,690.02 | 1.80 | 51,293.35 | 418,896 | 3.50 | 272,533 | 4.41 | 73.31 | 330 |
| 49 | 19-Jun | 2,696.20 | 2,704.00 | 2,625.10 | 2,648.30 | 2,648.73 | -1.45 | 50,383.95 | 369,450 | 3.09 | 169,816 | 2.75 | 44.98 | 206 |
| 50 | 18-Jun | 2,691.00 | 2,709.80 | 2,671.20 | 2,687.40 | 2,685.80 | -0.22 | 51,127.83 | 262,836 | 2.20 | 126,624 | 2.05 | 34.01 | 153 |
| 51 | 17-Jun | 2,720.00 | 2,725.00 | 2,667.20 | 2,693.40 | 2,707.30 | -0.52 | 51,241.98 | 439,638 | 3.68 | 152,613 | 2.47 | 41.32 | 185 |
| 52 | 16-Jun | 2,644.90 | 2,718.10 | 2,621.00 | 2,707.40 | 2,689.85 | 2.39 | 51,508.33 | 389,765 | 3.26 | 155,226 | 2.51 | 41.75 | 188 |
| 53 | 13-Jun | 2,635.00 | 2,684.60 | 2,592.10 | 2,644.20 | 2,646.81 | -0.75 | 50,305.95 | 267,645 | 2.24 | 77,141 | 1.25 | 20.42 | 94 |
| 54 | 12-Jun | 2,679.90 | 2,701.00 | 2,646.00 | 2,664.30 | 2,680.64 | -0.58 | 50,688.35 | 804,368 | 6.72 | 452,623 | 7.32 | 121.33 | 549 |
| 55 | 11-Jun | 2,675.00 | 2,703.20 | 2,655.00 | 2,679.90 | 2,681.05 | 0.32 | 50,985.14 | 844,643 | 7.06 | 468,005 | 7.57 | 125.47 | 567 |
| 56 | 10-Jun | 2,616.30 | 2,685.00 | 2,605.10 | 2,671.40 | 2,663.61 | 2.63 | 50,823.43 | 1,221,722 | 10.21 | 385,761 | 6.24 | 102.75 | 468 |
| 57 | 09-Jun | 2,560.10 | 2,632.30 | 2,553.60 | 2,603.00 | 2,602.90 | 2.27 | 49,522.00 | 691,277 | 5.78 | 406,364 | 6.57 | 105.77 | 493 |
| 58 | 06-Jun | 2,539.00 | 2,562.00 | 2,506.30 | 2,545.20 | 2,539.29 | 0.61 | 48,422.48 | 801,312 | 6.70 | 595,835 | 9.63 | 151.30 | 722 |
| 59 | 05-Jun | 2,510.00 | 2,542.50 | 2,467.10 | 2,529.80 | 2,512.05 | 1.06 | 48,129.49 | 362,691 | 3.03 | 146,614 | 2.37 | 36.83 | 178 |
| 60 | 04-Jun | 2,512.00 | 2,550.00 | 2,490.30 | 2,503.30 | 2,529.48 | 0.08 | 47,625.33 | 606,388 | 5.07 | 326,363 | 5.28 | 82.55 | 396 |
| 61 | 03-Jun | 2,520.00 | 2,533.70 | 2,480.70 | 2,501.40 | 2,503.18 | 0.41 | 47,589.18 | 470,919 | 3.94 | 239,690 | 3.88 | 60.00 | 291 |
| 62 | 02-Jun | 2,461.50 | 2,503.90 | 2,386.70 | 2,491.10 | 2,463.29 | -2.65 | 47,393.22 | 1,782,200 | 14.90 | 750,532 | 12.14 | 184.88 | 910 |
| 63 | 30-May | 2,574.90 | 2,576.50 | 2,538.60 | 2,558.80 | 2,557.87 | -0.30 | 48,681.22 | 466,811 | 3.90 | 324,016 | 5.24 | 82.88 | 393 |
| 64 | 29-May | 2,560.00 | 2,586.20 | 2,538.80 | 2,566.40 | 2,559.55 | 1.38 | 48,825.81 | 563,264 | 4.71 | 257,649 | 4.17 | 65.95 | 312 |
| 65 | 28-May | 2,549.80 | 2,563.00 | 2,522.10 | 2,531.50 | 2,542.26 | -0.25 | 48,161.83 | 358,982 | 3.00 | 233,957 | 3.78 | 59.48 | 284 |
| 66 | 27-May | 2,546.10 | 2,553.70 | 2,514.20 | 2,537.80 | 2,530.06 | -0.32 | 48,281.69 | 396,746 | 3.32 | 217,496 | 3.52 | 55.03 | 264 |
| 67 | 26-May | 2,554.00 | 2,556.20 | 2,524.80 | 2,546.00 | 2,542.99 | 0.18 | 48,437.00 | 293,829 | 2.46 | 134,134 | 2.17 | 34.11 | 163 |
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