| Macro-sector: Information Technology | Band: 20 | High52 Price: 690.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 422.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 18,576,000 | Low52 Date: 09-May-2025 | SHP: 47.38 / 0.02 / 0.0 / 52.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.0 / 425.0 | Month: 490.0 / 422.05 | Week: 484.95 / 445.0 | Day: 452.2 / 444.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 444.00 | 452.20 | 444.00 | 448.20 | 448.44 | -1.82 | 832.58 | 3,841 | 4.66 | 2,289 | 3.74 | 0.10 | 2 |
| 2 | 10-Jul | 467.75 | 467.75 | 450.00 | 456.50 | 455.34 | 1.15 | 847.99 | 1,859 | 2.25 | 951 | 1.55 | 0.04 | 1 |
| 3 | 09-Jul | 456.95 | 457.90 | 447.55 | 451.30 | 452.37 | -0.87 | 838.33 | 2,053 | 2.49 | 1,308 | 2.14 | 0.06 | 1 |
| 4 | 08-Jul | 458.35 | 460.95 | 453.55 | 455.25 | 457.10 | 0.04 | 845.67 | 1,942 | 2.35 | 1,422 | 2.32 | 0.06 | 1 |
| 5 | 07-Jul | 453.80 | 461.35 | 450.00 | 455.05 | 455.43 | 1.02 | 845.30 | 2,017 | 2.44 | 1,176 | 1.92 | 0.05 | 1 |
| 6 | 04-Jul | 456.70 | 465.00 | 445.00 | 450.45 | 451.50 | -1.37 | 836.76 | 5,562 | 6.74 | 3,821 | 6.24 | 0.17 | 4 |
| 7 | 03-Jul | 461.80 | 464.05 | 455.60 | 456.70 | 458.61 | -1.71 | 848.37 | 3,704 | 4.49 | 1,755 | 2.87 | 0.08 | 2 |
| 8 | 02-Jul | 464.00 | 468.35 | 455.00 | 464.65 | 461.53 | 2.33 | 863.13 | 3,665 | 4.44 | 2,296 | 3.75 | 0.11 | 2 |
| 9 | 01-Jul | 478.00 | 479.85 | 445.00 | 454.05 | 457.04 | -5.62 | 843.44 | 25,463 | 30.86 | 10,740 | 17.55 | 0.49 | 11 |
| 10 | 30-Jun | 471.10 | 484.95 | 460.95 | 481.10 | 477.63 | 2.12 | 893.69 | 5,546 | 6.72 | 3,546 | 5.79 | 0.17 | 4 |
| 11 | 27-Jun | 470.15 | 480.15 | 467.55 | 471.10 | 473.62 | 0.20 | 875.12 | 3,883 | 4.71 | 1,814 | 2.96 | 0.09 | 2 |
| 12 | 26-Jun | 485.05 | 485.05 | 465.05 | 470.15 | 470.54 | 0.10 | 873.35 | 2,097 | 2.54 | 1,106 | 1.81 | 0.05 | 1 |
| 13 | 25-Jun | 470.00 | 472.30 | 462.50 | 469.70 | 468.97 | 1.47 | 872.51 | 8,618 | 10.45 | 3,876 | 6.33 | 0.18 | 4 |
| 14 | 24-Jun | 460.00 | 466.90 | 451.05 | 462.90 | 458.80 | 2.87 | 859.88 | 5,802 | 7.03 | 2,207 | 3.61 | 0.10 | 2 |
| 15 | 23-Jun | 440.35 | 455.00 | 440.35 | 450.00 | 450.80 | -0.14 | 835.00 | 2,811 | 3.41 | 1,108 | 1.81 | 0.05 | 1 |
| 16 | 20-Jun | 443.85 | 453.60 | 441.55 | 450.65 | 449.17 | 1.61 | 837.13 | 3,549 | 4.30 | 1,518 | 2.48 | 0.07 | 2 |
| 17 | 19-Jun | 455.90 | 463.15 | 440.45 | 443.50 | 450.04 | -3.69 | 823.85 | 7,891 | 9.56 | 5,015 | 8.19 | 0.23 | 5 |
| 18 | 18-Jun | 470.25 | 470.25 | 458.00 | 460.50 | 463.57 | -1.10 | 855.42 | 5,377 | 6.52 | 3,792 | 6.20 | 0.18 | 4 |
| 19 | 17-Jun | 473.20 | 489.80 | 464.00 | 465.60 | 475.06 | -1.12 | 864.90 | 7,633 | 9.25 | 2,917 | 4.77 | 0.14 | 3 |
| 20 | 16-Jun | 456.00 | 484.20 | 452.05 | 470.85 | 470.30 | 1.55 | 874.65 | 17,803 | 21.58 | 4,521 | 7.39 | 0.21 | 5 |
| 21 | 13-Jun | 472.95 | 478.90 | 451.80 | 463.65 | 464.85 | -2.12 | 861.28 | 13,358 | 16.19 | 5,050 | 8.25 | 0.23 | 5 |
| 22 | 12-Jun | 496.40 | 496.40 | 470.00 | 473.70 | 485.91 | -5.55 | 879.95 | 20,816 | 25.23 | 5,788 | 9.46 | 0.28 | 6 |
| 23 | 11-Jun | 452.90 | 526.90 | 452.90 | 501.55 | 504.49 | 11.17 | 931.68 | 142,460 | 172.68 | 51,828 | 84.69 | 2.61 | 53 |
| 24 | 10-Jun | 449.90 | 453.10 | 444.65 | 451.15 | 447.76 | 0.36 | 838.06 | 50,640 | 61.38 | 49,165 | 80.33 | 2.20 | 50 |
| 25 | 09-Jun | 453.00 | 453.00 | 446.45 | 449.55 | 450.33 | 0.55 | 835.08 | 2,845 | 3.45 | 2,086 | 3.41 | 0.09 | 2 |
| 26 | 06-Jun | 439.00 | 451.00 | 433.40 | 447.10 | 445.27 | 2.00 | 830.53 | 52,086 | 63.13 | 49,531 | 80.93 | 2.21 | 51 |
| 27 | 05-Jun | 452.00 | 453.75 | 435.10 | 438.35 | 442.49 | -0.60 | 814.28 | 5,663 | 6.86 | 3,674 | 6.00 | 0.16 | 4 |
| 28 | 04-Jun | 449.45 | 451.90 | 435.55 | 441.00 | 442.75 | -1.39 | 819.00 | 3,033 | 3.68 | 1,761 | 2.88 | 0.08 | 2 |
| 29 | 03-Jun | 455.80 | 469.70 | 439.80 | 447.20 | 444.41 | -2.38 | 830.72 | 7,443 | 9.02 | 4,805 | 7.85 | 0.21 | 5 |
| 30 | 02-Jun | 470.70 | 484.15 | 453.00 | 458.10 | 457.71 | -2.68 | 850.97 | 6,777 | 8.21 | 4,643 | 7.59 | 0.21 | 5 |
| 31 | 30-May | 486.50 | 486.50 | 461.35 | 470.70 | 469.16 | -1.21 | 874.37 | 7,952 | 9.64 | 3,609 | 5.90 | 0.17 | 4 |
| 32 | 29-May | 478.00 | 490.00 | 445.00 | 476.45 | 467.98 | 2.81 | 885.05 | 18,373 | 22.27 | 10,791 | 17.63 | 0.50 | 11 |
| 33 | 28-May | 467.80 | 471.40 | 450.75 | 463.45 | 462.51 | 0.55 | 860.90 | 10,190 | 12.35 | 7,325 | 11.97 | 0.34 | 7 |
| 34 | 27-May | 450.00 | 464.00 | 437.45 | 460.90 | 452.24 | 4.05 | 856.17 | 9,717 | 11.78 | 6,991 | 11.42 | 0.32 | 7 |
| 35 | 26-May | 427.00 | 444.00 | 426.70 | 442.95 | 437.64 | 2.82 | 822.82 | 7,193 | 8.72 | 5,900 | 9.64 | 0.26 | 6 |
| 36 | 23-May | 430.40 | 441.90 | 430.00 | 430.80 | 433.47 | 0.09 | 800.25 | 2,319 | 2.81 | 1,521 | 2.49 | 0.07 | 2 |
| 37 | 22-May | 431.70 | 435.40 | 426.55 | 430.40 | 430.40 | -0.63 | 799.51 | 4,112 | 4.98 | 3,329 | 5.44 | 0.14 | 3 |
| 38 | 21-May | 438.85 | 450.75 | 431.00 | 433.15 | 433.55 | -0.99 | 804.62 | 3,200 | 3.88 | 2,455 | 4.01 | 0.11 | 3 |
| 39 | 20-May | 434.75 | 444.65 | 432.60 | 437.50 | 437.20 | 0.63 | 812.70 | 3,650 | 4.42 | 1,768 | 2.89 | 0.08 | 2 |
| 40 | 19-May | 443.95 | 443.95 | 432.30 | 434.75 | 435.61 | -2.29 | 807.59 | 10,837 | 13.14 | 7,062 | 11.54 | 0.31 | 7 |
| 41 | 16-May | 455.95 | 455.95 | 435.10 | 444.95 | 444.87 | -2.63 | 826.54 | 5,700 | 6.91 | 3,586 | 5.86 | 0.16 | 4 |
| 42 | 15-May | 460.65 | 464.90 | 447.60 | 456.95 | 454.56 | -0.89 | 848.83 | 3,500 | 4.24 | 2,049 | 3.35 | 0.09 | 2 |
| 43 | 14-May | 464.95 | 465.40 | 452.05 | 461.05 | 460.88 | 0.74 | 856.45 | 1,226 | 1.49 | 773 | 1.26 | 0.04 | 1 |
| 44 | 13-May | 455.85 | 459.95 | 450.05 | 457.65 | 455.99 | -0.34 | 850.13 | 2,041 | 2.47 | 1,521 | 2.49 | 0.07 | 2 |
| 45 | 12-May | 443.90 | 469.00 | 441.75 | 459.20 | 453.61 | 5.00 | 853.01 | 3,270 | 3.96 | 2,259 | 3.69 | 0.10 | 2 |
| 46 | 09-May | 430.00 | 444.00 | 422.05 | 437.35 | 432.84 | 1.11 | 812.42 | 2,267 | 2.75 | 1,195 | 1.95 | 0.05 | 1 |
| 47 | 08-May | 435.00 | 446.45 | 430.00 | 432.55 | 437.51 | -1.38 | 803.50 | 1,608 | 1.95 | 1,070 | 1.75 | 0.05 | 1 |
| 48 | 07-May | 428.05 | 444.00 | 428.00 | 438.60 | 436.92 | -0.68 | 814.74 | 2,139 | 2.59 | 1,545 | 2.52 | 0.07 | 2 |
| 49 | 06-May | 441.00 | 452.35 | 438.10 | 441.60 | 441.84 | -1.62 | 820.32 | 1,956 | 2.37 | 1,444 | 2.36 | 0.06 | 1 |
| 50 | 05-May | 451.90 | 451.90 | 440.80 | 448.85 | 446.70 | 0.81 | 833.78 | 1,902 | 2.31 | 1,169 | 1.91 | 0.05 | 1 |
| 51 | 02-May | 430.00 | 450.00 | 430.00 | 445.25 | 441.50 | 1.04 | 827.10 | 5,108 | 6.19 | 2,488 | 4.07 | 0.11 | 3 |
| 52 | 30-Apr | 464.00 | 464.00 | 436.00 | 440.65 | 451.80 | -1.51 | 818.55 | 5,604 | 6.79 | 3,008 | 4.92 | 0.14 | 3 |
| 53 | 29-Apr | 450.05 | 454.40 | 447.00 | 447.40 | 449.03 | -0.29 | 831.09 | 824 | 1.00 | 611 | 1.00 | 0.03 | 1 |
| 54 | 28-Apr | 459.40 | 461.65 | 446.00 | 448.70 | 451.84 | -2.33 | 833.51 | 2,162 | 2.62 | 1,298 | 2.12 | 0.06 | 1 |
| 55 | 25-Apr | 460.00 | 466.45 | 445.25 | 459.40 | 453.84 | -0.83 | 853.38 | 4,167 | 5.05 | 2,361 | 3.86 | 0.11 | 2 |
| 56 | 24-Apr | 463.70 | 473.95 | 460.05 | 463.25 | 466.04 | -1.60 | 860.53 | 2,003 | 2.43 | 1,181 | 1.93 | 0.06 | 1 |
| 57 | 23-Apr | 457.95 | 482.45 | 457.95 | 470.80 | 469.16 | 3.10 | 874.56 | 6,063 | 7.35 | 3,339 | 5.46 | 0.16 | 3 |
| 58 | 22-Apr | 455.20 | 463.10 | 455.00 | 456.65 | 457.21 | -0.76 | 848.27 | 2,664 | 3.23 | 1,894 | 3.09 | 0.09 | 2 |
| 59 | 21-Apr | 456.00 | 469.00 | 456.00 | 460.15 | 460.58 | 0.20 | 854.77 | 3,343 | 4.05 | 2,077 | 3.39 | 0.10 | 2 |
| 60 | 17-Apr | 454.65 | 463.95 | 450.30 | 459.25 | 456.98 | 0.19 | 853.10 | 1,216 | 1.47 | 675 | 1.10 | 0.03 | 1 |
| 61 | 16-Apr | 463.05 | 472.45 | 455.15 | 458.40 | 463.54 | -1.01 | 851.52 | 2,591 | 3.14 | 1,470 | 2.40 | 0.07 | 2 |
| 62 | 15-Apr | 450.15 | 470.00 | 448.00 | 463.10 | 460.66 | 4.42 | 860.25 | 1,978 | 2.40 | 1,162 | 1.90 | 0.05 | 1 |
| 63 | 11-Apr | 448.75 | 455.75 | 440.00 | 443.50 | 444.92 | 0.32 | 823.85 | 3,781 | 4.58 | 2,133 | 3.49 | 0.09 | 2 |
| 64 | 09-Apr | 446.60 | 459.95 | 435.00 | 442.10 | 447.75 | -1.01 | 821.24 | 2,516 | 3.05 | 982 | 1.60 | 0.04 | 1 |
| 65 | 08-Apr | 452.90 | 452.90 | 440.25 | 446.60 | 444.98 | 3.00 | 829.60 | 2,367 | 2.87 | 1,198 | 1.96 | 0.05 | 1 |
| 66 | 07-Apr | 430.15 | 435.40 | 425.05 | 433.60 | 429.24 | -4.47 | 805.46 | 4,634 | 5.62 | 2,170 | 3.55 | 0.09 | 2 |
| 67 | 04-Apr | 458.70 | 468.10 | 444.50 | 453.90 | 459.94 | -2.50 | 843.16 | 3,674 | 4.45 | 2,441 | 3.99 | 0.11 | 3 |
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