| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,645.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 725.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 26,325,306 | Low52 Date: 07-Apr-2025 | SHP: 73.6 / 4.83 / 1.5 / 20.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,190.0 / 790.55 | Month: 1,378.0 / 851.2 | Week: 1,213.6 / 1,162.2 | Day: 1,180.8 / 1,152.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,163.00 | 1,180.80 | 1,152.50 | 1,159.10 | 1,163.21 | -1.89 | 3,051.37 | 14,164 | 1.36 | 8,122 | 1.68 | 0.94 | 15 |
| 2 | 10-Jul | 1,179.80 | 1,197.00 | 1,171.90 | 1,181.40 | 1,181.29 | 1.00 | 3,110.07 | 19,648 | 1.88 | 8,464 | 1.75 | 1.00 | 16 |
| 3 | 09-Jul | 1,163.00 | 1,178.90 | 1,162.50 | 1,169.70 | 1,169.20 | 0.75 | 3,079.27 | 10,430 | 1.00 | 5,081 | 1.05 | 0.59 | 10 |
| 4 | 08-Jul | 1,176.50 | 1,184.80 | 1,152.30 | 1,161.00 | 1,163.24 | -1.59 | 3,056.00 | 19,301 | 1.85 | 11,048 | 2.29 | 1.29 | 21 |
| 5 | 07-Jul | 1,202.50 | 1,206.80 | 1,173.00 | 1,179.80 | 1,185.72 | -1.62 | 3,105.86 | 21,657 | 2.08 | 12,439 | 2.58 | 1.47 | 24 |
| 6 | 04-Jul | 1,178.30 | 1,213.60 | 1,168.00 | 1,199.20 | 1,192.92 | 2.74 | 3,156.93 | 38,345 | 3.68 | 21,752 | 4.50 | 2.59 | 41 |
| 7 | 03-Jul | 1,173.80 | 1,185.00 | 1,162.20 | 1,167.20 | 1,167.42 | -0.56 | 3,072.69 | 13,353 | 1.28 | 7,513 | 1.56 | 0.88 | 14 |
| 8 | 02-Jul | 1,187.80 | 1,191.30 | 1,165.70 | 1,173.80 | 1,177.83 | -1.18 | 3,090.06 | 13,309 | 1.28 | 6,392 | 1.32 | 0.75 | 12 |
| 9 | 01-Jul | 1,199.90 | 1,201.30 | 1,173.00 | 1,187.80 | 1,184.33 | -0.39 | 3,126.92 | 16,450 | 1.58 | 8,248 | 1.71 | 0.98 | 16 |
| 10 | 30-Jun | 1,180.20 | 1,204.20 | 1,180.20 | 1,192.50 | 1,191.00 | 1.54 | 3,139.29 | 26,393 | 2.53 | 12,560 | 2.60 | 1.00 | 24 |
| 11 | 27-Jun | 1,202.50 | 1,202.50 | 1,170.00 | 1,174.40 | 1,182.13 | -0.87 | 3,091.64 | 18,265 | 1.75 | 9,511 | 1.97 | 1.12 | 18 |
| 12 | 26-Jun | 1,193.30 | 1,205.20 | 1,173.10 | 1,184.70 | 1,185.53 | 0.19 | 3,118.76 | 14,733 | 1.41 | 6,276 | 1.30 | 0.74 | 12 |
| 13 | 25-Jun | 1,170.10 | 1,186.20 | 1,164.10 | 1,182.50 | 1,177.82 | 1.64 | 3,112.97 | 15,833 | 1.52 | 7,019 | 1.45 | 0.83 | 13 |
| 14 | 24-Jun | 1,174.00 | 1,242.40 | 1,154.30 | 1,163.40 | 1,197.20 | 0.12 | 3,062.69 | 71,660 | 6.87 | 20,480 | 4.24 | 2.45 | 39 |
| 15 | 23-Jun | 1,121.60 | 1,168.80 | 1,121.60 | 1,162.00 | 1,152.10 | 1.38 | 3,059.00 | 22,189 | 2.13 | 9,412 | 1.95 | 1.08 | 18 |
| 16 | 20-Jun | 1,159.70 | 1,168.90 | 1,135.40 | 1,146.20 | 1,150.57 | -0.08 | 3,017.41 | 28,059 | 2.69 | 12,853 | 2.66 | 1.48 | 24 |
| 17 | 19-Jun | 1,183.60 | 1,193.90 | 1,140.50 | 1,147.10 | 1,163.30 | -2.78 | 3,019.78 | 26,332 | 2.52 | 12,831 | 2.66 | 1.49 | 24 |
| 18 | 18-Jun | 1,203.80 | 1,220.00 | 1,172.60 | 1,179.90 | 1,189.16 | -0.99 | 3,106.12 | 20,789 | 1.99 | 7,580 | 1.57 | 0.90 | 14 |
| 19 | 17-Jun | 1,188.00 | 1,223.00 | 1,178.00 | 1,191.70 | 1,201.40 | 0.54 | 3,137.19 | 31,669 | 3.04 | 11,289 | 2.34 | 1.36 | 21 |
| 20 | 16-Jun | 1,188.50 | 1,199.60 | 1,154.30 | 1,185.30 | 1,171.37 | 0.21 | 3,120.34 | 31,888 | 3.06 | 15,467 | 3.20 | 1.81 | 29 |
| 21 | 13-Jun | 1,193.70 | 1,204.60 | 1,175.00 | 1,182.80 | 1,187.88 | -2.18 | 3,113.76 | 31,349 | 3.01 | 17,994 | 3.73 | 2.14 | 34 |
| 22 | 12-Jun | 1,239.00 | 1,246.30 | 1,196.00 | 1,209.20 | 1,218.40 | -1.99 | 3,183.26 | 27,778 | 2.66 | 15,138 | 3.13 | 1.84 | 29 |
| 23 | 11-Jun | 1,264.90 | 1,264.90 | 1,226.20 | 1,233.80 | 1,242.56 | -1.60 | 3,248.02 | 19,248 | 1.85 | 9,741 | 2.02 | 1.21 | 18 |
| 24 | 10-Jun | 1,233.00 | 1,268.00 | 1,229.50 | 1,253.80 | 1,253.60 | 2.46 | 3,300.67 | 52,275 | 5.01 | 23,029 | 4.77 | 2.89 | 44 |
| 25 | 09-Jun | 1,237.00 | 1,247.10 | 1,216.10 | 1,223.70 | 1,226.14 | -0.31 | 3,221.43 | 27,446 | 2.63 | 16,139 | 3.34 | 1.98 | 31 |
| 26 | 06-Jun | 1,251.00 | 1,251.00 | 1,220.40 | 1,227.50 | 1,231.02 | -1.11 | 3,231.43 | 20,878 | 2.00 | 10,631 | 2.20 | 1.31 | 20 |
| 27 | 05-Jun | 1,250.00 | 1,267.90 | 1,230.00 | 1,241.30 | 1,250.35 | -0.04 | 3,267.76 | 25,978 | 2.49 | 12,048 | 2.49 | 1.51 | 23 |
| 28 | 04-Jun | 1,235.90 | 1,255.00 | 1,227.70 | 1,241.80 | 1,241.19 | 0.47 | 3,269.08 | 17,622 | 1.69 | 7,888 | 1.63 | 0.98 | 15 |
| 29 | 03-Jun | 1,243.20 | 1,270.00 | 1,230.20 | 1,236.00 | 1,248.90 | -0.31 | 3,253.00 | 23,982 | 2.30 | 9,704 | 2.01 | 1.21 | 18 |
| 30 | 02-Jun | 1,286.00 | 1,298.60 | 1,224.40 | 1,239.90 | 1,252.84 | -3.30 | 3,264.07 | 44,206 | 4.24 | 21,861 | 4.53 | 2.74 | 41 |
| 31 | 30-May | 1,297.60 | 1,299.95 | 1,275.90 | 1,282.15 | 1,286.82 | 0.12 | 3,375.30 | 36,236 | 3.47 | 17,186 | 3.56 | 2.21 | 33 |
| 32 | 29-May | 1,318.00 | 1,378.00 | 1,270.55 | 1,280.65 | 1,335.32 | -1.99 | 3,371.35 | 240,446 | 23.05 | 81,811 | 16.94 | 10.92 | 155 |
| 33 | 28-May | 1,310.00 | 1,330.75 | 1,286.10 | 1,306.70 | 1,305.38 | 0.88 | 3,439.93 | 67,139 | 6.44 | 28,257 | 5.85 | 3.69 | 53 |
| 34 | 27-May | 1,257.00 | 1,310.10 | 1,236.15 | 1,295.30 | 1,279.84 | 4.61 | 3,409.92 | 123,098 | 11.80 | 41,858 | 8.67 | 5.36 | 79 |
| 35 | 26-May | 1,255.00 | 1,290.00 | 1,230.95 | 1,238.25 | 1,248.59 | -1.50 | 3,259.73 | 43,754 | 4.19 | 16,750 | 3.47 | 2.09 | 32 |
| 36 | 23-May | 1,287.90 | 1,316.90 | 1,250.00 | 1,257.15 | 1,266.07 | -2.25 | 3,309.49 | 48,003 | 4.60 | 19,262 | 3.99 | 2.44 | 36 |
| 37 | 22-May | 1,200.00 | 1,338.00 | 1,189.30 | 1,286.05 | 1,278.20 | 6.08 | 3,385.57 | 207,910 | 19.93 | 60,628 | 12.55 | 7.75 | 115 |
| 38 | 21-May | 1,234.00 | 1,239.85 | 1,200.10 | 1,212.30 | 1,219.89 | -2.15 | 3,191.42 | 89,348 | 8.57 | 31,019 | 6.42 | 3.78 | 59 |
| 39 | 20-May | 1,336.00 | 1,336.00 | 1,221.60 | 1,238.95 | 1,269.43 | -7.02 | 3,261.57 | 137,895 | 13.22 | 61,847 | 12.80 | 7.85 | 117 |
| 40 | 19-May | 1,240.00 | 1,352.00 | 1,226.15 | 1,332.55 | 1,314.26 | 12.33 | 3,507.98 | 1,507,143 | 144.49 | 207,254 | 42.91 | 27.24 | 408 |
| 41 | 16-May | 999.70 | 1,186.25 | 999.70 | 1,186.25 | 1,126.91 | 20.00 | 3,122.84 | 308,866 | 29.61 | 134,046 | 27.75 | 15.11 | 264 |
| 42 | 15-May | 970.80 | 994.00 | 969.40 | 988.55 | 985.20 | 2.33 | 2,602.39 | 37,838 | 3.63 | 17,517 | 3.63 | 1.73 | 34 |
| 43 | 14-May | 984.50 | 997.90 | 963.15 | 966.00 | 978.60 | -0.76 | 2,543.00 | 42,029 | 4.03 | 21,651 | 4.48 | 2.12 | 43 |
| 44 | 13-May | 962.00 | 995.00 | 962.00 | 973.40 | 977.28 | 1.36 | 2,562.51 | 43,070 | 4.13 | 12,370 | 2.56 | 1.21 | 24 |
| 45 | 12-May | 902.00 | 967.80 | 902.00 | 960.35 | 943.18 | 7.92 | 2,528.15 | 71,214 | 6.83 | 31,422 | 6.51 | 2.96 | 62 |
| 46 | 09-May | 878.00 | 906.25 | 875.05 | 889.85 | 893.12 | -0.65 | 2,342.56 | 24,515 | 2.35 | 9,591 | 1.99 | 0.86 | 19 |
| 47 | 08-May | 898.40 | 929.45 | 876.00 | 895.65 | 912.23 | 0.15 | 2,357.83 | 35,084 | 3.36 | 11,359 | 2.35 | 1.04 | 22 |
| 48 | 07-May | 856.00 | 898.60 | 851.20 | 894.35 | 868.42 | 2.09 | 2,354.40 | 33,046 | 3.17 | 9,747 | 2.02 | 0.85 | 19 |
| 49 | 06-May | 896.00 | 908.45 | 871.00 | 876.00 | 885.58 | -2.11 | 2,306.00 | 23,913 | 2.29 | 9,341 | 1.93 | 0.83 | 18 |
| 50 | 05-May | 886.20 | 905.00 | 883.20 | 894.85 | 894.93 | 0.77 | 2,355.72 | 24,268 | 2.33 | 9,567 | 1.98 | 0.86 | 19 |
| 51 | 02-May | 872.30 | 895.00 | 870.95 | 888.05 | 884.40 | 1.81 | 2,337.82 | 46,856 | 4.49 | 14,599 | 3.02 | 1.29 | 29 |
| 52 | 30-Apr | 882.00 | 888.95 | 865.45 | 872.30 | 876.61 | -0.82 | 2,296.36 | 25,257 | 2.42 | 7,723 | 1.60 | 0.68 | 15 |
| 53 | 29-Apr | 879.50 | 917.45 | 870.30 | 879.50 | 888.82 | 0.47 | 2,315.31 | 56,997 | 5.46 | 21,642 | 4.48 | 1.92 | 43 |
| 54 | 28-Apr | 879.00 | 897.90 | 866.45 | 875.35 | 882.03 | -0.81 | 2,304.39 | 31,380 | 3.01 | 11,176 | 2.31 | 0.99 | 22 |
| 55 | 25-Apr | 918.75 | 938.00 | 875.15 | 882.50 | 898.35 | -4.42 | 2,323.21 | 61,244 | 5.87 | 19,243 | 3.98 | 1.73 | 38 |
| 56 | 24-Apr | 928.75 | 953.65 | 911.15 | 923.35 | 927.06 | -0.58 | 2,430.75 | 53,220 | 5.10 | 19,389 | 4.01 | 1.80 | 38 |
| 57 | 23-Apr | 950.00 | 962.45 | 921.60 | 928.75 | 938.89 | -1.51 | 2,444.96 | 45,154 | 4.33 | 16,679 | 3.45 | 1.57 | 33 |
| 58 | 22-Apr | 950.00 | 975.25 | 934.50 | 943.00 | 955.17 | -1.52 | 2,482.00 | 56,687 | 5.43 | 21,220 | 4.39 | 2.03 | 42 |
| 59 | 21-Apr | 944.30 | 996.45 | 942.35 | 957.55 | 969.27 | 1.40 | 2,520.78 | 105,965 | 10.16 | 25,317 | 5.24 | 2.45 | 50 |
| 60 | 17-Apr | 877.60 | 999.00 | 877.60 | 944.30 | 971.87 | 7.60 | 2,485.90 | 752,130 | 72.11 | 56,632 | 11.73 | 5.50 | 112 |
| 61 | 16-Apr | 859.45 | 888.00 | 848.30 | 877.60 | 872.10 | 3.64 | 2,310.31 | 47,132 | 4.52 | 15,909 | 3.29 | 1.39 | 31 |
| 62 | 15-Apr | 825.00 | 854.90 | 811.05 | 846.75 | 838.31 | 4.72 | 2,229.10 | 42,677 | 4.09 | 12,325 | 2.55 | 1.03 | 24 |
| 63 | 11-Apr | 809.00 | 819.00 | 793.25 | 808.55 | 806.97 | 3.60 | 2,128.53 | 17,897 | 1.72 | 8,066 | 1.67 | 0.65 | 16 |
| 64 | 09-Apr | 780.00 | 789.80 | 768.60 | 780.45 | 776.19 | -1.38 | 2,054.56 | 10,883 | 1.04 | 4,829 | 1.00 | 0.37 | 10 |
| 65 | 08-Apr | 783.70 | 798.00 | 771.90 | 791.40 | 782.92 | 2.50 | 2,083.38 | 16,716 | 1.60 | 5,957 | 1.23 | 0.47 | 12 |
| 66 | 07-Apr | 776.25 | 798.30 | 725.00 | 772.10 | 756.35 | -4.63 | 2,032.58 | 48,494 | 4.65 | 23,752 | 4.92 | 1.80 | 47 |
| 67 | 04-Apr | 819.00 | 826.95 | 798.60 | 809.60 | 806.50 | -1.26 | 2,131.30 | 22,844 | 2.19 | 13,132 | 2.72 | 1.06 | 26 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST