| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,798.9 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 881.78 | Low52 Price: 758.2 | Barrier: 855.05; Drift%: 5.25 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 141,625,187 | Low52 Date: 07-Apr-2025 | SHP: 53.78 / 19.14 / 9.46 / 16.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 1,798.9 / 910.7 | Month: 1,175.9 / 829.9 | Week: 929.8 / 850.1 | Day: 922.0 / 883.25 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 912.00 | 922.00 | 883.25 | 902.45 | 903.53 | 0.76 | 12,780.97 | 1,396,051 | 10.97 | 141,694 | 3.41 | 12.80 | 60 |
| 2 | 26-Aug | 915.00 | 915.00 | 889.35 | 895.60 | 900.57 | -2.73 | 12,683.95 | 702,295 | 5.52 | 150,541 | 3.63 | 13.56 | 63 |
| 3 | 25-Aug | 870.30 | 946.75 | 870.30 | 920.75 | 923.45 | 6.27 | 13,040.14 | 9,248,781 | 72.66 | 584,875 | 14.09 | 54.01 | 246 |
| 4 | 22-Aug | 875.60 | 875.60 | 863.70 | 866.45 | 869.57 | -0.53 | 12,271.11 | 226,951 | 1.78 | 79,332 | 1.91 | 6.90 | 33 |
| 5 | 21-Aug | 883.75 | 885.40 | 869.00 | 871.10 | 876.40 | -0.82 | 12,336.97 | 221,720 | 1.74 | 92,071 | 2.22 | 8.07 | 39 |
| 6 | 20-Aug | 875.75 | 897.95 | 866.65 | 878.30 | 883.15 | 0.39 | 12,438.94 | 514,620 | 4.04 | 128,520 | 3.10 | 11.35 | 54 |
| 7 | 19-Aug | 886.50 | 889.95 | 871.05 | 874.90 | 876.74 | -1.31 | 12,390.79 | 336,468 | 2.64 | 121,059 | 2.92 | 10.61 | 51 |
| 8 | 18-Aug | 886.85 | 893.65 | 877.65 | 886.50 | 886.46 | 0.01 | 12,555.07 | 623,939 | 4.90 | 147,532 | 3.55 | 13.08 | 62 |
| 9 | 14-Aug | 854.70 | 929.80 | 854.70 | 886.45 | 910.46 | 3.71 | 12,554.36 | 9,142,276 | 71.82 | 580,695 | 13.99 | 52.87 | 244 |
| 10 | 13-Aug | 862.70 | 867.75 | 850.10 | 854.70 | 857.09 | -0.82 | 12,104.70 | 220,434 | 1.73 | 73,271 | 1.77 | 6.28 | 31 |
| 11 | 12-Aug | 868.00 | 886.00 | 854.30 | 861.80 | 869.04 | -0.49 | 12,205.26 | 370,693 | 2.91 | 98,124 | 2.36 | 8.53 | 41 |
| 12 | 11-Aug | 873.05 | 889.80 | 859.55 | 866.05 | 870.84 | -0.95 | 12,265.45 | 337,906 | 2.65 | 93,686 | 2.26 | 8.16 | 40 |
| 13 | 08-Aug | 901.20 | 903.35 | 865.00 | 874.40 | 885.07 | -3.20 | 12,383.71 | 468,509 | 3.68 | 116,909 | 2.82 | 10.35 | 49 |
| 14 | 07-Aug | 918.00 | 922.80 | 897.00 | 903.35 | 905.46 | -3.09 | 12,793.71 | 1,026,751 | 8.07 | 173,205 | 4.17 | 15.68 | 73 |
| 15 | 06-Aug | 942.05 | 977.00 | 907.70 | 932.15 | 953.65 | -1.01 | 13,201.59 | 9,111,891 | 71.58 | 744,981 | 17.95 | 71.05 | 315 |
| 16 | 05-Aug | 840.00 | 970.00 | 831.65 | 941.70 | 925.72 | 12.90 | 13,336.84 | 19,081,968 | 149.90 | 1,059,850 | 25.53 | 98.11 | 448 |
| 17 | 04-Aug | 821.45 | 839.85 | 815.20 | 834.10 | 828.98 | 1.95 | 11,812.96 | 229,544 | 1.80 | 105,439 | 2.54 | 8.74 | 45 |
| 18 | 01-Aug | 848.90 | 855.05 | 815.00 | 818.15 | 830.02 | -3.62 | 11,587.06 | 302,482 | 2.38 | 161,050 | 3.88 | 13.37 | 68 |
| 19 | 31-Jul | 845.00 | 858.90 | 832.00 | 848.90 | 848.95 | -0.43 | 12,022.56 | 239,034 | 1.88 | 102,901 | 2.48 | 8.74 | 43 |
| 20 | 30-Jul | 865.30 | 876.00 | 850.00 | 852.60 | 859.26 | -0.64 | 12,074.96 | 269,503 | 2.12 | 141,542 | 3.41 | 12.16 | 60 |
| 21 | 29-Jul | 855.00 | 863.80 | 841.50 | 858.10 | 852.95 | 0.60 | 12,152.86 | 286,878 | 2.25 | 119,883 | 2.89 | 10.23 | 51 |
| 22 | 28-Jul | 829.90 | 878.40 | 829.90 | 853.00 | 862.79 | 0.22 | 12,080.00 | 622,589 | 4.89 | 200,476 | 4.83 | 17.30 | 85 |
| 23 | 25-Jul | 872.00 | 872.40 | 848.00 | 851.10 | 854.48 | -2.34 | 12,053.72 | 624,206 | 4.90 | 332,964 | 8.02 | 28.45 | 141 |
| 24 | 24-Jul | 878.00 | 884.80 | 865.80 | 871.50 | 872.94 | -1.32 | 12,342.64 | 413,217 | 3.25 | 175,019 | 4.22 | 15.28 | 74 |
| 25 | 23-Jul | 916.60 | 917.10 | 868.80 | 883.20 | 886.45 | -3.23 | 12,508.34 | 1,278,824 | 10.05 | 712,940 | 17.17 | 63.20 | 301 |
| 26 | 22-Jul | 917.00 | 927.20 | 907.00 | 912.70 | 913.93 | -0.50 | 12,926.13 | 635,174 | 4.99 | 253,699 | 6.11 | 23.19 | 107 |
| 27 | 21-Jul | 958.00 | 958.00 | 914.00 | 917.30 | 923.62 | -4.71 | 12,991.28 | 1,004,531 | 7.89 | 356,259 | 8.58 | 32.90 | 150 |
| 28 | 18-Jul | 1,020.00 | 1,020.10 | 960.00 | 962.60 | 973.21 | -6.14 | 13,632.84 | 1,868,145 | 14.68 | 538,317 | 12.97 | 52.39 | 227 |
| 29 | 17-Jul | 1,094.90 | 1,103.50 | 1,018.00 | 1,025.60 | 1,037.33 | -6.03 | 14,525.08 | 1,467,649 | 11.53 | 327,599 | 7.89 | 33.98 | 138 |
| 30 | 16-Jul | 1,083.60 | 1,109.90 | 1,076.30 | 1,091.40 | 1,092.97 | 1.09 | 15,456.97 | 321,852 | 2.53 | 108,509 | 2.61 | 11.86 | 46 |
| 31 | 15-Jul | 1,080.60 | 1,099.20 | 1,074.00 | 1,079.60 | 1,082.07 | 0.29 | 15,289.86 | 204,307 | 1.61 | 82,208 | 1.98 | 8.90 | 35 |
| 32 | 14-Jul | 1,090.00 | 1,095.80 | 1,073.40 | 1,076.50 | 1,080.27 | -1.24 | 15,245.95 | 154,871 | 1.22 | 81,282 | 1.96 | 8.78 | 34 |
| 33 | 11-Jul | 1,106.40 | 1,118.30 | 1,085.30 | 1,090.00 | 1,098.16 | -1.38 | 15,437.00 | 199,479 | 1.57 | 92,742 | 2.23 | 10.18 | 39 |
| 34 | 10-Jul | 1,115.90 | 1,125.90 | 1,101.70 | 1,105.20 | 1,110.13 | -1.84 | 15,652.42 | 251,708 | 1.98 | 124,365 | 3.00 | 13.81 | 53 |
| 35 | 09-Jul | 1,136.50 | 1,136.50 | 1,120.30 | 1,125.90 | 1,128.43 | -0.35 | 15,945.58 | 156,555 | 1.23 | 86,586 | 2.09 | 9.77 | 37 |
| 36 | 08-Jul | 1,122.70 | 1,147.20 | 1,118.00 | 1,129.80 | 1,130.22 | 0.99 | 16,000.81 | 349,039 | 2.74 | 158,674 | 3.82 | 17.93 | 67 |
| 37 | 07-Jul | 1,132.00 | 1,134.30 | 1,115.10 | 1,118.70 | 1,120.23 | -1.38 | 15,843.61 | 160,569 | 1.26 | 84,128 | 2.03 | 9.42 | 36 |
| 38 | 04-Jul | 1,139.80 | 1,139.90 | 1,123.40 | 1,134.30 | 1,130.76 | 0.00 | 16,064.54 | 175,220 | 1.38 | 77,198 | 1.86 | 8.73 | 33 |
| 39 | 03-Jul | 1,146.00 | 1,146.20 | 1,129.30 | 1,134.30 | 1,134.84 | -0.58 | 16,064.54 | 173,020 | 1.36 | 77,390 | 1.86 | 8.78 | 33 |
| 40 | 02-Jul | 1,147.10 | 1,163.50 | 1,134.50 | 1,140.90 | 1,144.75 | -0.39 | 16,158.02 | 206,675 | 1.62 | 87,094 | 2.10 | 9.97 | 37 |
| 41 | 01-Jul | 1,172.10 | 1,175.90 | 1,140.00 | 1,145.40 | 1,153.01 | -2.25 | 16,221.75 | 309,864 | 2.43 | 167,288 | 4.03 | 19.29 | 71 |
| 42 | 30-Jun | 1,163.00 | 1,175.00 | 1,155.40 | 1,171.80 | 1,168.12 | 1.55 | 16,595.64 | 227,559 | 1.79 | 78,846 | 1.90 | 9.21 | 33 |
| 43 | 27-Jun | 1,179.00 | 1,186.80 | 1,143.10 | 1,153.90 | 1,158.10 | -2.13 | 16,342.13 | 716,857 | 5.63 | 331,853 | 7.99 | 38.43 | 140 |
| 44 | 26-Jun | 1,165.00 | 1,237.40 | 1,160.80 | 1,179.00 | 1,211.45 | 2.38 | 16,697.00 | 3,642,767 | 28.62 | 355,262 | 8.56 | 43.04 | 150 |
| 45 | 25-Jun | 1,124.10 | 1,155.00 | 1,120.80 | 1,151.60 | 1,141.45 | 2.95 | 16,309.56 | 432,704 | 3.40 | 221,912 | 5.35 | 25.33 | 94 |
| 46 | 24-Jun | 1,166.50 | 1,166.50 | 1,115.00 | 1,118.60 | 1,128.58 | -3.13 | 15,842.19 | 421,295 | 3.31 | 219,267 | 5.28 | 24.75 | 93 |
| 47 | 23-Jun | 1,147.00 | 1,163.10 | 1,140.50 | 1,154.70 | 1,153.44 | 0.11 | 16,353.46 | 217,641 | 1.71 | 75,771 | 1.83 | 8.74 | 32 |
| 48 | 20-Jun | 1,189.50 | 1,209.90 | 1,141.50 | 1,153.40 | 1,164.03 | -3.22 | 16,335.05 | 750,765 | 5.90 | 418,222 | 10.07 | 48.68 | 177 |
| 49 | 19-Jun | 1,202.00 | 1,207.00 | 1,176.00 | 1,191.80 | 1,191.24 | -1.28 | 16,878.89 | 238,703 | 1.88 | 67,834 | 1.63 | 8.08 | 29 |
| 50 | 18-Jun | 1,220.00 | 1,222.10 | 1,195.00 | 1,207.20 | 1,210.68 | -1.28 | 17,096.99 | 180,756 | 1.42 | 62,188 | 1.50 | 7.53 | 26 |
| 51 | 17-Jun | 1,229.90 | 1,245.00 | 1,215.10 | 1,222.90 | 1,229.44 | -0.87 | 17,319.34 | 475,137 | 3.73 | 172,557 | 4.16 | 21.21 | 73 |
| 52 | 16-Jun | 1,166.00 | 1,267.80 | 1,135.80 | 1,233.60 | 1,238.16 | 5.68 | 17,470.88 | 4,323,322 | 33.96 | 348,304 | 8.39 | 43.13 | 147 |
| 53 | 13-Jun | 1,150.00 | 1,190.30 | 1,143.00 | 1,167.30 | 1,167.96 | -0.73 | 16,531.91 | 217,505 | 1.71 | 68,582 | 1.65 | 8.01 | 29 |
| 54 | 12-Jun | 1,214.40 | 1,219.90 | 1,173.00 | 1,175.90 | 1,191.94 | -3.17 | 16,653.71 | 218,676 | 1.72 | 93,001 | 2.24 | 11.09 | 39 |
| 55 | 11-Jun | 1,227.00 | 1,232.50 | 1,208.00 | 1,214.40 | 1,219.31 | -0.91 | 17,198.96 | 225,917 | 1.77 | 94,863 | 2.29 | 11.57 | 40 |
| 56 | 10-Jun | 1,238.90 | 1,240.70 | 1,220.00 | 1,225.60 | 1,226.34 | -0.34 | 17,357.58 | 207,107 | 1.63 | 80,976 | 1.95 | 9.93 | 34 |
| 57 | 09-Jun | 1,239.90 | 1,240.20 | 1,222.20 | 1,229.80 | 1,229.86 | -0.36 | 17,417.07 | 213,017 | 1.67 | 84,963 | 2.05 | 10.45 | 36 |
| 58 | 06-Jun | 1,236.00 | 1,245.00 | 1,217.30 | 1,234.20 | 1,229.98 | 0.80 | 17,479.38 | 379,333 | 2.98 | 107,403 | 2.59 | 13.21 | 45 |
| 59 | 05-Jun | 1,247.60 | 1,336.00 | 1,215.20 | 1,224.40 | 1,280.31 | -0.01 | 17,340.59 | 4,124,131 | 32.40 | 642,127 | 15.47 | 82.21 | 271 |
| 60 | 04-Jun | 1,228.00 | 1,235.00 | 1,220.00 | 1,224.50 | 1,226.74 | 0.27 | 17,342.00 | 127,293 | 1.00 | 41,511 | 1.00 | 5.09 | 18 |
| 61 | 03-Jun | 1,240.00 | 1,249.90 | 1,207.30 | 1,221.20 | 1,223.94 | -0.79 | 17,295.27 | 227,817 | 1.79 | 82,333 | 1.98 | 10.08 | 35 |
| 62 | 02-Jun | 1,237.10 | 1,242.30 | 1,215.30 | 1,230.90 | 1,226.83 | -0.50 | 17,432.64 | 151,456 | 1.19 | 49,942 | 1.20 | 6.13 | 21 |
| 63 | 30-May | 1,215.55 | 1,271.00 | 1,213.25 | 1,237.10 | 1,249.67 | 2.27 | 17,520.45 | 815,450 | 6.41 | 199,259 | 4.80 | 24.90 | 84 |
| 64 | 29-May | 1,246.00 | 1,251.95 | 1,206.10 | 1,209.60 | 1,218.42 | -2.92 | 17,130.98 | 350,982 | 2.76 | 153,644 | 3.70 | 18.72 | 65 |
| 65 | 28-May | 1,253.05 | 1,265.00 | 1,236.05 | 1,246.00 | 1,249.90 | -0.56 | 17,646.00 | 202,990 | 1.59 | 68,088 | 1.64 | 8.51 | 29 |
| 66 | 27-May | 1,255.55 | 1,285.00 | 1,246.25 | 1,253.05 | 1,260.03 | -0.20 | 17,746.34 | 388,373 | 3.05 | 124,455 | 3.00 | 15.68 | 53 |
| 67 | 26-May | 1,256.05 | 1,281.40 | 1,235.65 | 1,255.55 | 1,261.00 | -0.43 | 17,781.75 | 302,702 | 2.38 | 85,155 | 2.05 | 10.00 | 36 |
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