| Macro-sector: Information Technology | Band: 10 | High52 Price: 2,425.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 50 | High52 Date: 30-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 1,800.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 19,389,900 | Low52 Date: 28-May-2025 | SHP: 67.55 / 0.03 / 0.3 / 32.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,740.0 / 1,505.0 | Month: 2,389.0 / 1,800.0 | Week: 2,100.0 / 1,974.1 | Day: 2,054.9 / 1,958.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 2,054.90 | 2,054.90 | 1,958.40 | 2,006.90 | 2,004.67 | -1.29 | 3,891.36 | 7,085 | 1.93 | 3,995 | 2.06 | 0.80 | 6 |
| 2 | 10-Jul | 2,071.80 | 2,078.00 | 2,021.00 | 2,033.10 | 2,050.84 | -0.96 | 3,942.16 | 4,362 | 1.19 | 2,255 | 1.16 | 0.46 | 4 |
| 3 | 09-Jul | 2,090.30 | 2,090.30 | 2,046.00 | 2,052.80 | 2,062.42 | -0.81 | 3,980.36 | 4,356 | 1.18 | 2,633 | 1.36 | 0.54 | 4 |
| 4 | 08-Jul | 2,114.20 | 2,149.00 | 2,049.20 | 2,069.60 | 2,093.93 | -1.69 | 4,012.93 | 8,970 | 2.44 | 3,944 | 2.04 | 0.83 | 6 |
| 5 | 07-Jul | 2,069.70 | 2,112.20 | 2,019.20 | 2,105.20 | 2,085.56 | 2.73 | 4,081.96 | 9,735 | 2.65 | 5,874 | 3.03 | 1.23 | 9 |
| 6 | 04-Jul | 2,100.00 | 2,100.00 | 2,010.20 | 2,049.20 | 2,052.57 | 0.56 | 3,973.38 | 8,306 | 2.26 | 3,973 | 2.05 | 0.82 | 6 |
| 7 | 03-Jul | 2,027.90 | 2,068.00 | 1,997.00 | 2,037.80 | 2,026.10 | 1.32 | 3,951.27 | 7,577 | 2.06 | 3,203 | 1.65 | 0.65 | 5 |
| 8 | 02-Jul | 2,061.70 | 2,077.80 | 1,990.40 | 2,011.20 | 2,015.96 | -0.98 | 3,899.70 | 4,096 | 1.11 | 1,937 | 1.00 | 0.39 | 3 |
| 9 | 01-Jul | 2,089.00 | 2,089.00 | 1,974.10 | 2,031.20 | 2,013.72 | -1.86 | 3,938.48 | 21,731 | 5.91 | 12,819 | 6.61 | 2.58 | 21 |
| 10 | 30-Jun | 2,035.70 | 2,082.00 | 2,018.10 | 2,069.80 | 2,058.85 | 3.20 | 4,013.32 | 7,217 | 1.96 | 3,846 | 1.98 | 0.79 | 6 |
| 11 | 27-Jun | 1,969.00 | 2,125.00 | 1,933.30 | 2,005.60 | 2,048.77 | 3.73 | 3,888.84 | 47,164 | 12.82 | 19,075 | 9.84 | 3.91 | 31 |
| 12 | 26-Jun | 1,950.00 | 1,950.00 | 1,845.00 | 1,933.40 | 1,913.85 | 1.77 | 3,748.84 | 61,603 | 16.75 | 57,180 | 29.50 | 10.94 | 92 |
| 13 | 25-Jun | 1,963.80 | 1,963.80 | 1,890.00 | 1,899.80 | 1,919.25 | -1.48 | 3,683.69 | 9,383 | 2.55 | 6,480 | 3.34 | 1.24 | 10 |
| 14 | 24-Jun | 1,924.00 | 1,963.80 | 1,913.50 | 1,928.30 | 1,937.80 | 0.24 | 3,738.95 | 7,146 | 1.94 | 4,768 | 2.46 | 0.92 | 8 |
| 15 | 23-Jun | 2,009.90 | 2,009.90 | 1,910.00 | 1,923.70 | 1,943.56 | -2.30 | 3,730.04 | 10,637 | 2.89 | 7,379 | 3.81 | 1.43 | 12 |
| 16 | 20-Jun | 1,958.00 | 2,041.80 | 1,958.00 | 1,968.90 | 1,986.24 | -2.12 | 3,817.68 | 13,104 | 3.56 | 7,761 | 4.00 | 1.54 | 12 |
| 17 | 19-Jun | 2,109.00 | 2,109.00 | 2,001.00 | 2,011.60 | 2,037.66 | -3.28 | 3,900.47 | 4,373 | 1.19 | 2,076 | 1.07 | 0.42 | 3 |
| 18 | 18-Jun | 2,100.00 | 2,138.90 | 2,070.00 | 2,079.80 | 2,090.05 | -0.99 | 4,032.71 | 4,373 | 1.19 | 2,412 | 1.24 | 0.50 | 4 |
| 19 | 17-Jun | 2,106.50 | 2,121.20 | 2,082.10 | 2,100.60 | 2,098.29 | -0.69 | 4,073.04 | 3,677 | 1.00 | 2,541 | 1.31 | 0.53 | 4 |
| 20 | 16-Jun | 2,108.60 | 2,150.00 | 2,064.00 | 2,115.10 | 2,106.72 | -0.19 | 4,101.16 | 8,117 | 2.21 | 4,381 | 2.26 | 0.92 | 7 |
| 21 | 13-Jun | 2,142.20 | 2,142.20 | 2,105.50 | 2,119.20 | 2,125.32 | -1.07 | 4,109.11 | 7,342 | 2.00 | 5,536 | 2.86 | 1.18 | 9 |
| 22 | 12-Jun | 2,154.20 | 2,160.60 | 2,102.70 | 2,142.20 | 2,129.58 | -0.56 | 4,153.70 | 7,864 | 2.14 | 5,485 | 2.83 | 1.17 | 9 |
| 23 | 11-Jun | 2,174.30 | 2,174.30 | 2,122.30 | 2,154.20 | 2,152.66 | 0.26 | 4,176.97 | 4,642 | 1.26 | 2,812 | 1.45 | 0.61 | 5 |
| 24 | 10-Jun | 2,118.70 | 2,174.90 | 2,106.70 | 2,148.70 | 2,140.38 | 2.47 | 4,166.31 | 6,746 | 1.83 | 4,443 | 2.29 | 0.95 | 7 |
| 25 | 09-Jun | 2,105.50 | 2,129.20 | 2,088.20 | 2,097.00 | 2,104.95 | -1.29 | 4,066.00 | 11,271 | 3.06 | 6,510 | 3.36 | 1.37 | 10 |
| 26 | 06-Jun | 2,162.90 | 2,162.90 | 2,105.40 | 2,124.40 | 2,123.31 | -1.22 | 4,119.19 | 7,322 | 1.99 | 4,139 | 2.14 | 0.88 | 7 |
| 27 | 05-Jun | 2,170.10 | 2,179.30 | 2,119.90 | 2,150.70 | 2,151.76 | -0.89 | 4,170.19 | 7,528 | 2.05 | 4,340 | 2.24 | 0.93 | 7 |
| 28 | 04-Jun | 2,187.00 | 2,220.90 | 2,153.10 | 2,170.00 | 2,189.89 | 0.10 | 4,207.00 | 7,993 | 2.17 | 5,370 | 2.77 | 1.18 | 9 |
| 29 | 03-Jun | 2,208.00 | 2,208.00 | 2,151.30 | 2,167.80 | 2,174.58 | -0.31 | 4,203.34 | 7,694 | 2.09 | 4,219 | 2.18 | 0.92 | 7 |
| 30 | 02-Jun | 2,108.00 | 2,225.00 | 2,063.00 | 2,174.50 | 2,163.44 | 3.16 | 4,216.33 | 16,524 | 4.49 | 9,165 | 4.73 | 1.98 | 15 |
| 31 | 30-May | 2,089.00 | 2,192.40 | 2,081.20 | 2,107.90 | 2,134.54 | 1.79 | 4,087.20 | 34,671 | 9.43 | 20,368 | 10.51 | 4.35 | 33 |
| 32 | 29-May | 2,002.00 | 2,090.20 | 1,966.40 | 2,070.90 | 2,027.26 | 3.44 | 4,015.45 | 21,479 | 5.84 | 12,169 | 6.28 | 2.47 | 20 |
| 33 | 28-May | 1,800.00 | 2,035.00 | 1,800.00 | 2,002.00 | 1,955.42 | 0.92 | 3,881.00 | 90,309 | 24.55 | 59,684 | 30.80 | 11.67 | 96 |
| 34 | 27-May | 2,025.00 | 2,030.00 | 1,975.00 | 1,983.80 | 1,994.80 | -0.46 | 3,846.57 | 6,524 | 1.77 | 3,791 | 1.96 | 0.76 | 6 |
| 35 | 26-May | 2,030.00 | 2,030.00 | 1,980.00 | 1,992.90 | 1,998.86 | -0.92 | 3,864.21 | 7,329 | 1.99 | 5,233 | 2.70 | 1.05 | 8 |
| 36 | 23-May | 2,040.00 | 2,050.00 | 1,989.50 | 2,011.40 | 2,007.71 | 0.35 | 3,900.08 | 4,761 | 1.29 | 2,949 | 1.52 | 0.59 | 5 |
| 37 | 22-May | 2,068.00 | 2,068.00 | 1,984.50 | 2,004.30 | 2,011.02 | -0.88 | 3,886.32 | 4,520 | 1.23 | 2,906 | 1.50 | 0.58 | 5 |
| 38 | 21-May | 2,014.20 | 2,066.90 | 1,971.00 | 2,022.00 | 2,008.35 | 0.39 | 3,920.00 | 6,430 | 1.75 | 3,128 | 1.61 | 0.63 | 5 |
| 39 | 20-May | 2,089.40 | 2,089.40 | 2,000.00 | 2,014.20 | 2,030.43 | -2.64 | 3,905.51 | 7,244 | 1.97 | 4,282 | 2.21 | 0.87 | 7 |
| 40 | 19-May | 2,089.90 | 2,107.90 | 2,041.60 | 2,068.80 | 2,078.78 | 1.33 | 4,011.38 | 5,923 | 1.61 | 3,906 | 2.02 | 0.81 | 6 |
| 41 | 16-May | 2,068.90 | 2,105.00 | 2,010.10 | 2,041.60 | 2,045.92 | -1.25 | 3,958.64 | 9,216 | 2.51 | 5,533 | 2.86 | 1.13 | 9 |
| 42 | 15-May | 2,090.00 | 2,090.00 | 2,022.00 | 2,067.50 | 2,048.90 | 1.42 | 4,008.86 | 4,783 | 1.30 | 2,377 | 1.23 | 0.49 | 4 |
| 43 | 14-May | 2,131.90 | 2,135.00 | 2,023.90 | 2,038.60 | 2,051.85 | -2.11 | 3,952.83 | 9,911 | 2.69 | 7,319 | 3.78 | 1.50 | 12 |
| 44 | 13-May | 2,187.00 | 2,190.40 | 2,050.00 | 2,082.50 | 2,118.82 | -2.64 | 4,037.95 | 10,568 | 2.87 | 6,444 | 3.33 | 1.37 | 10 |
| 45 | 12-May | 2,080.00 | 2,165.00 | 2,064.10 | 2,138.90 | 2,108.82 | 9.67 | 4,147.31 | 9,257 | 2.52 | 4,234 | 2.18 | 0.89 | 7 |
| 46 | 09-May | 1,960.00 | 1,985.90 | 1,914.20 | 1,950.30 | 1,941.32 | -1.89 | 3,781.61 | 10,690 | 2.91 | 6,733 | 3.47 | 1.31 | 11 |
| 47 | 08-May | 2,110.00 | 2,115.00 | 1,935.00 | 1,987.90 | 2,034.07 | -4.15 | 3,854.52 | 5,556 | 1.51 | 3,503 | 1.81 | 0.71 | 6 |
| 48 | 07-May | 2,090.00 | 2,110.00 | 1,982.10 | 2,074.00 | 2,033.83 | 0.68 | 4,021.00 | 12,275 | 3.34 | 7,307 | 3.77 | 1.49 | 12 |
| 49 | 06-May | 2,223.00 | 2,265.70 | 2,040.00 | 2,059.90 | 2,092.00 | -4.92 | 3,994.13 | 14,878 | 4.05 | 8,777 | 4.53 | 1.00 | 14 |
| 50 | 05-May | 2,320.00 | 2,320.00 | 2,155.50 | 2,166.60 | 2,213.22 | -5.46 | 4,201.02 | 11,394 | 3.10 | 7,117 | 3.67 | 1.58 | 11 |
| 51 | 02-May | 2,389.00 | 2,389.00 | 2,260.00 | 2,291.70 | 2,301.47 | -1.23 | 4,443.58 | 5,856 | 1.59 | 4,368 | 2.25 | 1.01 | 7 |
| 52 | 30-Apr | 2,350.00 | 2,425.00 | 2,250.00 | 2,320.15 | 2,358.52 | -0.26 | 4,498.75 | 10,046 | 2.73 | 7,009 | 3.62 | 1.65 | 11 |
| 53 | 29-Apr | 2,225.00 | 2,340.00 | 2,225.00 | 2,326.10 | 2,298.99 | 4.75 | 4,510.28 | 13,100 | 3.56 | 9,250 | 4.77 | 2.13 | 15 |
| 54 | 28-Apr | 2,170.00 | 2,249.95 | 2,170.00 | 2,220.60 | 2,220.99 | 1.99 | 4,305.72 | 8,350 | 2.27 | 5,700 | 2.94 | 1.27 | 9 |
| 55 | 25-Apr | 2,202.00 | 2,258.95 | 2,155.55 | 2,177.20 | 2,185.89 | -2.94 | 4,221.57 | 11,200 | 3.05 | 8,150 | 4.21 | 1.78 | 13 |
| 56 | 24-Apr | 2,289.00 | 2,289.00 | 2,215.00 | 2,243.25 | 2,247.75 | -1.19 | 4,349.64 | 5,750 | 1.56 | 4,350 | 2.24 | 0.98 | 7 |
| 57 | 23-Apr | 2,300.00 | 2,330.00 | 1,951.00 | 2,270.25 | 2,033.49 | -1.13 | 4,401.99 | 76,600 | 20.83 | 60,750 | 31.35 | 12.35 | 97 |
| 58 | 22-Apr | 2,295.00 | 2,320.00 | 2,245.00 | 2,296.25 | 2,284.08 | 1.71 | 4,452.41 | 10,150 | 2.76 | 7,350 | 3.79 | 1.68 | 12 |
| 59 | 21-Apr | 2,270.00 | 2,292.80 | 2,220.00 | 2,257.75 | 2,268.55 | -1.70 | 4,377.75 | 6,300 | 1.71 | 4,300 | 2.22 | 0.98 | 7 |
| 60 | 17-Apr | 2,282.00 | 2,320.00 | 2,257.00 | 2,296.90 | 2,291.10 | -0.08 | 4,453.67 | 4,500 | 1.22 | 3,300 | 1.70 | 0.76 | 5 |
| 61 | 16-Apr | 2,290.00 | 2,312.70 | 2,257.00 | 2,298.80 | 2,288.95 | -0.01 | 4,457.35 | 4,500 | 1.22 | 3,400 | 1.75 | 0.78 | 5 |
| 62 | 15-Apr | 2,300.00 | 2,335.00 | 2,252.00 | 2,299.05 | 2,290.42 | 2.35 | 4,457.83 | 5,150 | 1.40 | 3,950 | 2.04 | 0.90 | 6 |
| 63 | 11-Apr | 2,299.00 | 2,365.00 | 2,215.60 | 2,246.30 | 2,280.82 | 1.91 | 4,355.55 | 6,600 | 1.79 | 4,150 | 2.14 | 0.95 | 7 |
| 64 | 09-Apr | 2,165.00 | 2,236.00 | 2,140.00 | 2,204.30 | 2,192.62 | -0.42 | 4,274.12 | 8,450 | 2.30 | 5,150 | 2.66 | 1.13 | 8 |
| 65 | 08-Apr | 2,175.00 | 2,236.00 | 2,055.00 | 2,213.65 | 2,157.83 | 8.85 | 4,292.25 | 14,600 | 3.97 | 7,850 | 4.05 | 1.69 | 13 |
| 66 | 07-Apr | 1,908.00 | 2,050.00 | 1,826.00 | 2,033.60 | 1,906.67 | -5.73 | 3,943.13 | 54,900 | 14.93 | 30,400 | 15.69 | 5.80 | 48 |
| 67 | 04-Apr | 2,306.00 | 2,306.00 | 2,131.05 | 2,157.10 | 2,203.69 | -7.07 | 4,182.60 | 27,250 | 7.41 | 18,300 | 9.44 | 4.03 | 29 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN