| 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: 1,157.77 | Low52 Price: 758.2 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 141,625,187 | Low52 Date: 07-Apr-2025 | SHP: 53.78 / 19.36 / 9.13 / 16.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 1,798.9 / 910.7 | Month: 1,377.15 / 967.25 | Week: 1,175.9 / 1,123.4 | Day: 1,118.3 / 1,085.3 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 1,250.20 | 1,275.00 | 1,231.45 | 1,260.95 | 1,261.03 | 1.02 | 17,858.23 | 492,005 | 3.87 | 71,736 | 1.73 | 9.05 | 30 |
| 37 | 22-May | 1,264.05 | 1,277.20 | 1,232.55 | 1,248.20 | 1,253.18 | -1.41 | 17,677.66 | 379,686 | 2.98 | 92,375 | 2.23 | 11.58 | 39 |
| 38 | 21-May | 1,341.95 | 1,341.95 | 1,252.20 | 1,266.05 | 1,275.27 | -5.13 | 17,930.46 | 1,926,405 | 15.13 | 360,027 | 8.67 | 45.91 | 152 |
| 39 | 20-May | 1,164.00 | 1,377.15 | 1,136.00 | 1,334.55 | 1,283.03 | 16.29 | 18,900.59 | 11,191,000 | 87.91 | 946,129 | 22.79 | 121.39 | 400 |
| 40 | 19-May | 1,173.00 | 1,180.00 | 1,140.00 | 1,147.65 | 1,159.03 | -0.98 | 16,253.61 | 660,562 | 5.19 | 410,288 | 9.88 | 47.55 | 180 |
| 41 | 16-May | 1,158.25 | 1,177.60 | 1,148.30 | 1,158.95 | 1,162.64 | 0.56 | 16,413.65 | 308,746 | 2.43 | 96,734 | 2.33 | 11.25 | 43 |
| 42 | 15-May | 1,139.90 | 1,159.90 | 1,136.10 | 1,152.50 | 1,146.48 | 1.95 | 16,322.30 | 304,276 | 2.39 | 86,687 | 2.09 | 9.94 | 38 |
| 43 | 14-May | 1,158.00 | 1,163.55 | 1,125.00 | 1,130.45 | 1,140.90 | -2.02 | 16,010.02 | 355,616 | 2.79 | 138,015 | 3.32 | 15.75 | 61 |
| 44 | 13-May | 1,121.50 | 1,159.60 | 1,121.00 | 1,153.70 | 1,142.54 | 3.20 | 16,339.30 | 551,678 | 4.33 | 177,212 | 4.27 | 20.25 | 78 |
| 45 | 12-May | 1,114.00 | 1,132.00 | 1,101.00 | 1,117.90 | 1,117.89 | 4.01 | 15,832.28 | 590,122 | 4.64 | 193,174 | 4.65 | 21.59 | 85 |
| 46 | 09-May | 1,033.00 | 1,087.00 | 1,012.35 | 1,074.75 | 1,055.27 | 0.53 | 15,221.17 | 974,402 | 7.65 | 171,829 | 4.14 | 18.13 | 76 |
| 47 | 08-May | 1,083.90 | 1,108.00 | 1,054.00 | 1,069.10 | 1,086.33 | -1.21 | 15,141.15 | 575,643 | 4.52 | 130,837 | 3.15 | 14.21 | 58 |
| 48 | 07-May | 1,040.00 | 1,089.90 | 1,031.85 | 1,082.15 | 1,072.65 | 0.37 | 15,325.97 | 824,771 | 6.48 | 210,479 | 5.07 | 22.58 | 93 |
| 49 | 06-May | 1,044.80 | 1,105.00 | 1,008.30 | 1,078.20 | 1,082.48 | 3.50 | 15,270.03 | 5,080,811 | 39.91 | 592,401 | 14.27 | 64.13 | 260 |
| 50 | 05-May | 1,017.00 | 1,053.25 | 1,003.00 | 1,041.70 | 1,028.03 | 3.57 | 14,753.10 | 999,838 | 7.85 | 163,159 | 3.93 | 16.77 | 72 |
| 51 | 02-May | 988.55 | 1,119.00 | 967.25 | 1,005.75 | 1,065.61 | 1.95 | 14,243.95 | 9,921,112 | 77.94 | 477,309 | 11.50 | 50.86 | 210 |
| 52 | 30-Apr | 1,035.75 | 1,047.00 | 976.10 | 986.55 | 1,014.26 | -4.75 | 13,972.03 | 497,514 | 3.91 | 155,236 | 3.74 | 15.74 | 68 |
| 53 | 29-Apr | 1,031.10 | 1,049.80 | 1,022.05 | 1,035.75 | 1,034.48 | 0.96 | 14,668.83 | 377,527 | 2.97 | 75,167 | 1.81 | 7.78 | 33 |
| 54 | 28-Apr | 1,050.00 | 1,056.50 | 987.30 | 1,025.90 | 1,035.72 | -2.82 | 14,529.33 | 482,727 | 3.79 | 101,312 | 2.44 | 10.49 | 45 |
| 55 | 25-Apr | 1,100.00 | 1,100.00 | 1,031.00 | 1,055.65 | 1,054.72 | -4.15 | 14,950.66 | 1,979,295 | 15.55 | 195,171 | 4.70 | 20.59 | 86 |
| 56 | 24-Apr | 995.00 | 1,183.40 | 989.40 | 1,101.40 | 1,116.08 | 10.90 | 15,598.60 | 13,076,873 | 102.73 | 985,871 | 23.75 | 110.03 | 433 |
| 57 | 23-Apr | 954.10 | 1,003.00 | 952.00 | 993.15 | 984.99 | 5.54 | 14,065.51 | 1,399,751 | 11.00 | 210,273 | 5.07 | 20.71 | 92 |
| 58 | 22-Apr | 948.50 | 961.00 | 936.00 | 941.00 | 947.90 | -0.93 | 13,326.00 | 198,807 | 1.56 | 100,149 | 2.41 | 9.49 | 44 |
| 59 | 21-Apr | 926.20 | 955.40 | 926.20 | 949.85 | 942.21 | 2.56 | 13,452.27 | 276,022 | 2.17 | 143,646 | 3.46 | 13.53 | 63 |
| 60 | 17-Apr | 936.00 | 936.00 | 922.70 | 926.10 | 927.71 | -1.75 | 13,115.91 | 166,029 | 1.30 | 64,010 | 1.54 | 5.94 | 28 |
| 61 | 16-Apr | 954.00 | 963.95 | 930.95 | 942.55 | 942.13 | 0.07 | 13,348.88 | 266,529 | 2.09 | 90,430 | 2.18 | 8.52 | 40 |
| 62 | 15-Apr | 924.90 | 949.00 | 913.15 | 941.85 | 929.53 | 4.04 | 13,338.97 | 226,318 | 1.78 | 95,354 | 2.30 | 8.86 | 42 |
| 63 | 11-Apr | 936.80 | 936.80 | 896.00 | 905.30 | 905.58 | 3.32 | 12,821.33 | 326,482 | 2.56 | 94,234 | 2.27 | 8.53 | 41 |
| 64 | 09-Apr | 899.00 | 902.65 | 866.20 | 876.25 | 879.90 | -3.43 | 12,409.91 | 373,164 | 2.93 | 126,263 | 3.04 | 11.11 | 56 |
| 65 | 08-Apr | 883.90 | 923.75 | 850.20 | 907.35 | 886.87 | 7.71 | 12,850.36 | 749,078 | 5.88 | 135,986 | 3.28 | 12.06 | 60 |
| 66 | 07-Apr | 758.30 | 855.00 | 758.20 | 842.40 | 830.18 | -8.61 | 11,930.51 | 620,614 | 4.88 | 188,319 | 4.54 | 15.63 | 83 |
| 67 | 04-Apr | 981.00 | 987.95 | 906.70 | 921.80 | 936.50 | -7.10 | 13,055.01 | 318,100 | 2.50 | 136,584 | 3.29 | 12.79 | 60 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD