| Macro-sector: Information Technology | Band: 20 | High52 Price: 642.25 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 406.5 | Barrier: 434.45; Drift%: -2.76 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 18,576,000 | Low52 Date: 19-Aug-2025 | SHP: 47.38 / 0.0 / 0.0 / 52.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.0 / 425.0 | Month: 500.0 / 430.0 | Week: 448.8 / 430.6 | Day: 439.0 / 422.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 439.00 | 439.00 | 422.00 | 422.80 | 425.36 | -0.47 | 785.39 | 874 | 3.36 | 736 | 3.32 | 0.03 | 1 |
| 2 | 11-Nov | 419.90 | 429.20 | 419.90 | 424.80 | 424.37 | 1.12 | 789.11 | 2,340 | 9.00 | 2,044 | 9.21 | 0.09 | 2 |
| 3 | 10-Nov | 420.35 | 429.80 | 417.35 | 420.10 | 420.58 | -0.06 | 780.38 | 1,001 | 3.85 | 605 | 2.73 | 0.03 | 1 |
| 4 | 07-Nov | 425.65 | 430.20 | 417.00 | 420.35 | 422.13 | -1.75 | 780.84 | 1,888 | 7.26 | 1,183 | 5.33 | 0.05 | 1 |
| 5 | 06-Nov | 431.00 | 434.45 | 426.00 | 427.85 | 430.57 | -0.79 | 794.77 | 1,457 | 5.60 | 1,165 | 5.25 | 0.05 | 1 |
| 6 | 04-Nov | 431.10 | 438.90 | 431.00 | 431.25 | 432.85 | -0.09 | 801.09 | 1,381 | 5.31 | 793 | 3.57 | 0.03 | 1 |
| 7 | 03-Nov | 436.35 | 436.35 | 431.00 | 431.65 | 433.03 | -1.08 | 801.83 | 1,422 | 5.47 | 949 | 4.27 | 0.04 | 1 |
| 8 | 31-Oct | 436.35 | 444.00 | 436.00 | 436.35 | 437.17 | -0.80 | 810.56 | 1,735 | 6.67 | 1,112 | 5.01 | 0.05 | 1 |
| 9 | 30-Oct | 444.95 | 444.95 | 435.05 | 439.85 | 439.72 | -0.74 | 817.07 | 7,321 | 28.16 | 6,388 | 28.77 | 0.28 | 7 |
| 10 | 29-Oct | 440.00 | 444.00 | 430.60 | 443.15 | 438.67 | 0.72 | 823.20 | 7,228 | 27.80 | 6,613 | 29.79 | 0.29 | 7 |
| 11 | 28-Oct | 445.00 | 445.20 | 438.00 | 440.00 | 439.73 | -0.95 | 817.00 | 1,517 | 5.83 | 1,282 | 5.77 | 0.06 | 1 |
| 12 | 27-Oct | 441.00 | 448.80 | 435.15 | 444.20 | 439.32 | 1.09 | 825.15 | 3,038 | 11.68 | 2,331 | 10.50 | 0.10 | 2 |
| 13 | 24-Oct | 449.35 | 449.35 | 436.00 | 439.40 | 440.37 | -0.27 | 816.23 | 1,448 | 5.57 | 892 | 4.02 | 0.04 | 1 |
| 14 | 23-Oct | 440.35 | 457.05 | 435.20 | 440.60 | 444.75 | 0.06 | 818.46 | 3,300 | 12.69 | 1,646 | 7.41 | 0.07 | 2 |
| 15 | 21-Oct | 433.45 | 448.95 | 433.45 | 440.35 | 440.36 | 0.84 | 817.99 | 259 | 1.00 | 221 | 1.00 | 0.01 | 0 |
| 16 | 20-Oct | 449.65 | 449.65 | 432.75 | 436.70 | 436.64 | -0.77 | 811.21 | 2,271 | 8.73 | 1,641 | 7.39 | 0.07 | 2 |
| 17 | 17-Oct | 441.35 | 443.00 | 440.00 | 440.10 | 440.17 | 0.01 | 817.53 | 1,362 | 5.24 | 1,179 | 5.31 | 0.05 | 1 |
| 18 | 16-Oct | 440.15 | 451.95 | 435.20 | 440.05 | 439.23 | -0.76 | 817.44 | 4,208 | 16.18 | 1,938 | 8.73 | 0.09 | 2 |
| 19 | 15-Oct | 444.50 | 480.00 | 436.10 | 443.40 | 458.90 | 0.28 | 823.66 | 20,125 | 77.40 | 8,311 | 37.44 | 0.38 | 9 |
| 20 | 14-Oct | 440.00 | 444.00 | 433.00 | 442.15 | 439.92 | 0.34 | 821.34 | 3,017 | 11.60 | 2,460 | 11.08 | 0.11 | 3 |
| 21 | 13-Oct | 436.40 | 442.95 | 431.10 | 440.65 | 437.91 | -0.54 | 818.55 | 2,620 | 10.08 | 2,224 | 10.02 | 0.10 | 2 |
| 22 | 10-Oct | 435.10 | 444.00 | 435.10 | 443.05 | 439.23 | 1.58 | 823.01 | 600 | 2.31 | 513 | 2.31 | 0.02 | 1 |
| 23 | 09-Oct | 442.25 | 442.25 | 433.60 | 436.15 | 437.01 | -0.73 | 810.19 | 1,978 | 7.61 | 1,482 | 6.68 | 0.06 | 2 |
| 24 | 08-Oct | 439.55 | 444.00 | 429.50 | 439.35 | 436.55 | 0.21 | 816.14 | 2,479 | 9.53 | 1,385 | 6.24 | 0.06 | 1 |
| 25 | 07-Oct | 436.00 | 443.10 | 436.00 | 438.45 | 438.50 | 0.22 | 814.46 | 1,674 | 6.44 | 1,370 | 6.17 | 0.06 | 1 |
| 26 | 06-Oct | 453.00 | 453.00 | 433.10 | 437.50 | 438.26 | -0.65 | 812.70 | 3,008 | 11.57 | 1,704 | 7.68 | 0.07 | 2 |
| 27 | 03-Oct | 439.00 | 440.90 | 439.00 | 440.35 | 439.95 | 0.23 | 817.99 | 881 | 3.39 | 838 | 3.77 | 0.04 | 1 |
| 28 | 01-Oct | 451.70 | 451.70 | 435.10 | 439.35 | 440.82 | -0.08 | 816.14 | 2,785 | 10.71 | 1,625 | 7.32 | 0.07 | 2 |
| 29 | 30-Sep | 437.50 | 441.85 | 431.35 | 439.70 | 436.07 | -0.16 | 816.79 | 1,764 | 6.78 | 1,171 | 5.27 | 0.05 | 1 |
| 30 | 29-Sep | 436.00 | 444.95 | 432.55 | 440.40 | 439.09 | 0.64 | 818.09 | 3,371 | 12.97 | 2,307 | 10.39 | 0.10 | 2 |
| 31 | 26-Sep | 444.00 | 444.65 | 431.00 | 437.60 | 438.89 | -0.40 | 812.89 | 2,646 | 10.18 | 1,797 | 8.09 | 0.08 | 2 |
| 32 | 25-Sep | 440.00 | 442.40 | 435.00 | 439.35 | 438.68 | -0.24 | 816.14 | 926 | 3.56 | 487 | 2.19 | 0.02 | 0 |
| 33 | 24-Sep | 441.00 | 445.55 | 436.55 | 440.40 | 438.50 | -0.43 | 818.09 | 900 | 3.46 | 508 | 2.29 | 0.02 | 1 |
| 34 | 23-Sep | 437.45 | 447.90 | 430.00 | 442.30 | 436.56 | 0.97 | 821.62 | 3,821 | 14.70 | 2,801 | 12.62 | 0.12 | 3 |
| 35 | 22-Sep | 445.00 | 445.00 | 437.20 | 438.05 | 439.31 | -2.07 | 813.72 | 2,659 | 10.23 | 2,230 | 10.05 | 0.10 | 2 |
| 36 | 19-Sep | 456.00 | 456.00 | 441.70 | 447.30 | 447.48 | -0.39 | 830.90 | 1,617 | 6.22 | 1,038 | 4.68 | 0.05 | 1 |
| 37 | 18-Sep | 448.50 | 450.00 | 441.50 | 449.05 | 446.05 | 0.50 | 834.16 | 2,316 | 8.91 | 1,691 | 7.62 | 0.08 | 2 |
| 38 | 17-Sep | 459.00 | 459.00 | 444.90 | 446.80 | 448.05 | -0.18 | 829.98 | 759 | 2.92 | 438 | 1.97 | 0.02 | 0 |
| 39 | 16-Sep | 441.55 | 452.75 | 438.30 | 447.60 | 444.96 | 0.62 | 831.46 | 2,352 | 9.05 | 1,222 | 5.50 | 0.05 | 1 |
| 40 | 15-Sep | 458.05 | 458.05 | 442.20 | 444.85 | 446.76 | -0.89 | 826.35 | 1,596 | 6.14 | 1,212 | 5.46 | 0.05 | 1 |
| 41 | 12-Sep | 465.30 | 465.30 | 434.00 | 448.85 | 445.81 | 0.81 | 833.78 | 2,239 | 8.61 | 1,047 | 4.72 | 0.05 | 1 |
| 42 | 11-Sep | 456.20 | 456.90 | 442.00 | 445.25 | 448.32 | -0.54 | 827.10 | 2,398 | 9.22 | 827 | 3.73 | 0.04 | 1 |
| 43 | 10-Sep | 449.05 | 456.00 | 444.15 | 447.65 | 448.83 | -0.31 | 831.55 | 3,082 | 11.85 | 1,997 | 9.00 | 0.09 | 2 |
| 44 | 09-Sep | 459.00 | 465.95 | 447.05 | 449.05 | 453.46 | 0.90 | 834.16 | 1,093 | 4.20 | 461 | 2.08 | 0.02 | 0 |
| 45 | 08-Sep | 462.05 | 467.45 | 443.00 | 445.05 | 451.07 | -1.34 | 826.72 | 1,220 | 4.69 | 641 | 2.89 | 0.03 | 1 |
| 46 | 05-Sep | 470.85 | 470.85 | 442.20 | 451.10 | 449.09 | 0.09 | 837.96 | 1,383 | 5.32 | 648 | 2.92 | 0.03 | 1 |
| 47 | 04-Sep | 464.00 | 467.95 | 449.30 | 450.70 | 453.94 | -2.87 | 837.22 | 1,689 | 6.50 | 1,263 | 5.69 | 0.06 | 1 |
| 48 | 03-Sep | 483.35 | 487.00 | 461.20 | 464.00 | 471.50 | -2.38 | 861.00 | 3,683 | 14.17 | 1,774 | 7.99 | 0.08 | 2 |
| 49 | 02-Sep | 449.00 | 500.00 | 445.25 | 475.30 | 474.75 | 6.38 | 882.92 | 30,245 | 116.33 | 17,230 | 77.61 | 0.82 | 18 |
| 50 | 01-Sep | 457.80 | 457.80 | 441.40 | 446.80 | 446.84 | -0.47 | 829.98 | 2,233 | 8.59 | 1,391 | 6.27 | 0.06 | 1 |
| 51 | 29-Aug | 431.55 | 453.90 | 431.55 | 448.90 | 447.79 | 1.86 | 833.88 | 6,848 | 26.34 | 5,188 | 23.37 | 0.23 | 5 |
| 52 | 28-Aug | 435.00 | 442.90 | 425.10 | 440.70 | 438.08 | 0.89 | 818.64 | 8,692 | 33.43 | 5,533 | 24.92 | 0.24 | 6 |
| 53 | 26-Aug | 438.75 | 444.95 | 429.95 | 436.80 | 436.18 | -0.19 | 811.40 | 9,468 | 36.42 | 6,533 | 29.43 | 0.28 | 7 |
| 54 | 25-Aug | 446.00 | 449.95 | 431.05 | 437.65 | 438.76 | -0.01 | 812.98 | 4,849 | 18.65 | 1,644 | 7.41 | 0.07 | 2 |
| 55 | 22-Aug | 430.30 | 443.00 | 426.10 | 437.70 | 436.22 | 1.06 | 813.07 | 5,472 | 21.05 | 4,145 | 18.67 | 0.18 | 4 |
| 56 | 21-Aug | 428.00 | 440.00 | 427.00 | 433.10 | 432.53 | 1.01 | 804.53 | 4,974 | 19.13 | 2,484 | 11.19 | 0.11 | 3 |
| 57 | 20-Aug | 425.05 | 434.90 | 415.30 | 428.75 | 424.68 | 1.52 | 796.45 | 3,413 | 13.13 | 1,747 | 7.87 | 0.07 | 2 |
| 58 | 19-Aug | 423.45 | 432.00 | 406.50 | 422.35 | 419.42 | 0.24 | 784.56 | 12,918 | 49.68 | 3,318 | 14.95 | 0.14 | 3 |
| 59 | 18-Aug | 422.15 | 430.00 | 415.10 | 421.35 | 421.98 | -0.34 | 782.70 | 3,415 | 13.13 | 2,197 | 9.90 | 0.09 | 2 |
| 60 | 14-Aug | 440.00 | 440.00 | 417.50 | 422.80 | 427.31 | -2.42 | 785.39 | 1,919 | 7.38 | 1,174 | 5.29 | 0.05 | 1 |
| 61 | 13-Aug | 425.35 | 440.50 | 425.35 | 433.30 | 432.95 | 3.39 | 804.90 | 2,644 | 10.17 | 1,794 | 8.08 | 0.08 | 2 |
| 62 | 12-Aug | 418.00 | 427.05 | 406.50 | 419.10 | 418.94 | 1.71 | 778.52 | 1,363 | 5.24 | 857 | 3.86 | 0.04 | 1 |
| 63 | 11-Aug | 423.90 | 423.90 | 410.00 | 412.05 | 415.65 | -2.80 | 765.42 | 4,181 | 16.08 | 2,595 | 11.69 | 0.11 | 3 |
| 64 | 08-Aug | 431.20 | 434.00 | 414.00 | 423.90 | 424.21 | -0.14 | 787.44 | 6,523 | 25.09 | 3,883 | 17.49 | 0.16 | 4 |
| 65 | 07-Aug | 431.40 | 438.95 | 420.20 | 424.50 | 432.22 | -0.11 | 788.55 | 5,125 | 19.71 | 2,707 | 12.19 | 0.12 | 3 |
| 66 | 06-Aug | 427.30 | 432.05 | 421.20 | 424.95 | 426.93 | -0.55 | 789.39 | 981 | 3.77 | 515 | 2.32 | 0.02 | 1 |
| 67 | 05-Aug | 433.80 | 433.80 | 425.05 | 427.30 | 428.53 | -0.88 | 793.75 | 975 | 3.75 | 648 | 2.92 | 0.03 | 1 |
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 YUDIZ MICROPRO HEXT