| Macro-sector: Information Technology | Band: 10 | High52 Price: 3,577.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 50 | High52 Date: 28-Aug-2024 | Bumper: 2,252.1; Drift%: -3.41 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 1,505.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 19,389,900 | Low52 Date: 12-Mar-2025 | SHP: 67.56 / 0.03 / 0.58 / 31.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,740.0 / 1,505.0 | Month: 2,270.0 / 1,792.1 | Week: 2,330.7 / 1,976.1 | Day: 2,236.7 / 2,173.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,197.70 | 2,236.70 | 2,173.00 | 2,177.80 | 2,195.55 | -2.39 | 4,222.73 | 13,588 | 3.69 | 6,889 | 3.55 | 1.51 | 11 |
| 2 | 26-Aug | 2,190.00 | 2,275.20 | 2,156.70 | 2,231.20 | 2,216.81 | 1.78 | 4,326.27 | 27,285 | 7.42 | 10,210 | 5.27 | 2.26 | 17 |
| 3 | 25-Aug | 2,366.20 | 2,371.50 | 2,177.00 | 2,192.10 | 2,231.16 | -6.44 | 4,250.46 | 31,675 | 8.61 | 13,105 | 6.76 | 2.92 | 21 |
| 4 | 22-Aug | 2,160.00 | 2,388.30 | 2,104.10 | 2,342.90 | 2,275.43 | 9.26 | 4,542.86 | 68,549 | 18.64 | 24,845 | 12.82 | 5.65 | 40 |
| 5 | 21-Aug | 2,170.00 | 2,235.00 | 2,110.10 | 2,144.40 | 2,176.05 | 0.28 | 4,157.97 | 16,588 | 4.51 | 7,917 | 4.09 | 1.72 | 13 |
| 6 | 20-Aug | 2,269.90 | 2,269.90 | 2,120.00 | 2,138.50 | 2,167.75 | -4.96 | 4,146.53 | 37,987 | 10.33 | 21,824 | 11.26 | 4.73 | 35 |
| 7 | 19-Aug | 2,260.80 | 2,286.50 | 2,193.10 | 2,250.00 | 2,265.70 | -0.47 | 4,362.00 | 8,351 | 2.27 | 3,503 | 1.81 | 0.79 | 6 |
| 8 | 18-Aug | 2,301.90 | 2,318.30 | 2,232.20 | 2,260.60 | 2,265.35 | -1.79 | 4,383.28 | 17,001 | 4.62 | 7,843 | 4.05 | 1.78 | 13 |
| 9 | 14-Aug | 2,304.90 | 2,329.00 | 2,250.00 | 2,301.80 | 2,285.13 | 1.37 | 4,463.17 | 20,200 | 5.49 | 10,505 | 5.42 | 2.40 | 17 |
| 10 | 13-Aug | 2,174.90 | 2,330.70 | 2,161.10 | 2,270.80 | 2,259.79 | 4.79 | 4,403.06 | 42,592 | 11.58 | 18,329 | 9.46 | 4.14 | 30 |
| 11 | 12-Aug | 2,085.00 | 2,190.10 | 2,083.20 | 2,166.90 | 2,144.63 | 4.10 | 4,201.60 | 31,100 | 8.46 | 12,207 | 6.30 | 2.62 | 20 |
| 12 | 11-Aug | 2,001.00 | 2,110.60 | 1,976.10 | 2,081.60 | 2,070.42 | -1.86 | 4,036.20 | 623,982 | 169.65 | 561,257 | 289.61 | 116.20 | 901 |
| 13 | 08-Aug | 2,139.00 | 2,175.00 | 2,069.00 | 2,121.10 | 2,125.15 | 1.81 | 4,112.79 | 17,955 | 4.88 | 9,662 | 4.99 | 2.05 | 16 |
| 14 | 07-Aug | 2,099.90 | 2,134.30 | 2,039.90 | 2,083.40 | 2,085.82 | -0.79 | 4,039.69 | 16,469 | 4.48 | 8,117 | 4.19 | 1.69 | 13 |
| 15 | 06-Aug | 2,190.00 | 2,190.00 | 2,085.70 | 2,099.90 | 2,126.37 | -3.27 | 4,071.69 | 25,834 | 7.02 | 14,651 | 7.56 | 3.12 | 24 |
| 16 | 05-Aug | 2,349.00 | 2,350.00 | 2,150.00 | 2,171.00 | 2,200.57 | -7.91 | 4,209.00 | 56,001 | 15.23 | 27,545 | 14.21 | 6.06 | 44 |
| 17 | 04-Aug | 2,252.10 | 2,383.00 | 2,252.10 | 2,357.60 | 2,327.32 | 4.41 | 4,571.36 | 53,861 | 14.64 | 31,961 | 16.49 | 7.44 | 51 |
| 18 | 01-Aug | 2,242.00 | 2,296.00 | 2,172.00 | 2,258.00 | 2,248.67 | 1.65 | 4,378.00 | 47,281 | 12.86 | 24,017 | 12.39 | 5.40 | 39 |
| 19 | 31-Jul | 2,100.00 | 2,270.00 | 2,060.00 | 2,221.40 | 2,190.24 | 7.21 | 4,307.27 | 84,568 | 22.99 | 43,793 | 22.60 | 9.59 | 70 |
| 20 | 30-Jul | 2,066.30 | 2,115.00 | 2,035.00 | 2,072.00 | 2,072.18 | -0.22 | 4,017.00 | 25,814 | 7.02 | 14,626 | 7.55 | 3.03 | 23 |
| 21 | 29-Jul | 1,952.10 | 2,110.00 | 1,950.00 | 2,076.60 | 2,049.64 | 5.01 | 4,026.51 | 75,882 | 20.63 | 37,083 | 19.13 | 7.60 | 60 |
| 22 | 28-Jul | 1,853.10 | 1,995.00 | 1,827.10 | 1,977.50 | 1,944.46 | 8.31 | 3,834.35 | 51,556 | 14.02 | 24,933 | 12.87 | 4.85 | 40 |
| 23 | 25-Jul | 1,857.00 | 1,872.10 | 1,811.00 | 1,825.70 | 1,836.25 | -1.74 | 3,540.01 | 11,071 | 3.01 | 5,870 | 3.03 | 1.08 | 9 |
| 24 | 24-Jul | 1,885.10 | 1,916.90 | 1,840.10 | 1,858.00 | 1,874.70 | -1.04 | 3,602.00 | 9,696 | 2.64 | 5,705 | 2.94 | 1.07 | 9 |
| 25 | 23-Jul | 1,870.10 | 1,890.00 | 1,792.10 | 1,877.60 | 1,823.49 | 1.40 | 3,640.65 | 37,072 | 10.08 | 20,746 | 10.70 | 3.78 | 33 |
| 26 | 22-Jul | 1,905.70 | 1,905.70 | 1,848.00 | 1,851.60 | 1,862.23 | -1.12 | 3,590.23 | 13,722 | 3.73 | 10,707 | 5.52 | 1.99 | 17 |
| 27 | 21-Jul | 1,910.00 | 1,915.50 | 1,860.10 | 1,872.60 | 1,878.76 | -1.41 | 3,630.95 | 10,121 | 2.75 | 6,400 | 3.30 | 1.20 | 10 |
| 28 | 18-Jul | 1,932.80 | 1,932.80 | 1,875.00 | 1,899.40 | 1,899.35 | -1.00 | 3,682.92 | 11,131 | 3.03 | 7,873 | 4.06 | 1.50 | 13 |
| 29 | 17-Jul | 1,940.00 | 1,955.10 | 1,908.10 | 1,918.50 | 1,924.47 | -0.55 | 3,719.95 | 5,511 | 1.50 | 2,979 | 1.54 | 0.57 | 5 |
| 30 | 16-Jul | 1,930.00 | 1,974.20 | 1,925.00 | 1,929.20 | 1,936.94 | -0.47 | 3,740.70 | 13,291 | 3.61 | 7,294 | 3.76 | 1.41 | 12 |
| 31 | 15-Jul | 2,043.80 | 2,043.80 | 1,911.00 | 1,938.30 | 1,972.16 | -4.47 | 3,758.34 | 31,872 | 8.67 | 16,101 | 8.31 | 3.18 | 26 |
| 32 | 14-Jul | 1,981.00 | 2,058.00 | 1,981.00 | 2,029.00 | 2,028.77 | 1.10 | 3,934.00 | 8,386 | 2.28 | 4,731 | 2.44 | 0.96 | 8 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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 PROTEAN