| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,420.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-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 / 5.32 / 1.47 / 19.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,190.0 / 790.55 | Month: 1,213.6 / 905.3 | Week: 1,011.0 / 985.0 | Day: 1,036.3 / 1,010.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,025.00 | 1,036.30 | 1,010.00 | 1,014.30 | 1,020.63 | -1.08 | 2,670.18 | 7,264 | 1.00 | 3,477 | 1.00 | 0.35 | 7 |
| 2 | 26-Aug | 1,049.00 | 1,050.00 | 1,024.00 | 1,025.40 | 1,033.24 | -1.95 | 2,699.40 | 11,532 | 1.59 | 5,050 | 1.45 | 0.52 | 10 |
| 3 | 25-Aug | 1,065.00 | 1,069.00 | 1,040.00 | 1,045.80 | 1,055.62 | 0.02 | 2,753.10 | 13,657 | 1.88 | 6,098 | 1.75 | 0.64 | 12 |
| 4 | 22-Aug | 1,059.00 | 1,065.50 | 1,043.00 | 1,045.60 | 1,053.53 | -0.78 | 2,752.57 | 14,610 | 2.01 | 5,806 | 1.67 | 0.61 | 11 |
| 5 | 21-Aug | 1,024.80 | 1,069.00 | 1,016.90 | 1,053.80 | 1,041.67 | 3.46 | 2,774.16 | 42,980 | 5.92 | 25,075 | 7.21 | 2.61 | 49 |
| 6 | 20-Aug | 1,025.00 | 1,034.00 | 1,009.00 | 1,018.60 | 1,018.63 | -1.13 | 2,681.50 | 20,363 | 2.80 | 10,412 | 2.99 | 1.06 | 20 |
| 7 | 19-Aug | 999.70 | 1,035.00 | 999.70 | 1,030.20 | 1,022.13 | 3.05 | 2,712.03 | 27,294 | 3.76 | 13,423 | 3.86 | 1.37 | 26 |
| 8 | 18-Aug | 1,004.00 | 1,010.90 | 988.00 | 999.70 | 1,000.87 | 0.16 | 2,631.74 | 10,490 | 1.44 | 6,588 | 1.89 | 0.66 | 13 |
| 9 | 14-Aug | 1,000.00 | 1,004.00 | 993.00 | 998.10 | 999.50 | -0.09 | 2,627.53 | 11,721 | 1.61 | 7,401 | 2.13 | 0.74 | 14 |
| 10 | 13-Aug | 1,000.70 | 1,008.00 | 991.60 | 999.00 | 1,000.00 | -0.17 | 2,629.00 | 13,130 | 1.81 | 8,409 | 2.42 | 0.00 | 16 |
| 11 | 12-Aug | 1,000.10 | 1,011.00 | 996.80 | 1,000.70 | 1,002.83 | 0.17 | 2,634.37 | 7,448 | 1.03 | 4,720 | 1.36 | 0.47 | 9 |
| 12 | 11-Aug | 991.10 | 1,009.00 | 985.00 | 999.00 | 998.94 | 0.10 | 2,629.00 | 11,988 | 1.65 | 5,887 | 1.69 | 0.59 | 11 |
| 13 | 08-Aug | 1,009.90 | 1,012.40 | 992.10 | 998.00 | 1,002.54 | -0.67 | 2,627.00 | 15,913 | 2.19 | 8,428 | 2.42 | 0.84 | 16 |
| 14 | 07-Aug | 1,005.50 | 1,029.40 | 989.60 | 1,004.70 | 1,009.38 | 1.13 | 2,644.90 | 27,358 | 3.77 | 8,958 | 2.58 | 0.90 | 17 |
| 15 | 06-Aug | 1,000.00 | 1,007.80 | 977.30 | 993.50 | 994.46 | -0.01 | 2,615.42 | 22,161 | 3.05 | 11,134 | 3.20 | 1.11 | 21 |
| 16 | 05-Aug | 999.10 | 1,019.70 | 990.00 | 993.60 | 998.72 | -0.57 | 2,615.68 | 24,516 | 3.37 | 10,732 | 3.09 | 1.07 | 20 |
| 17 | 04-Aug | 1,010.10 | 1,023.80 | 991.60 | 999.30 | 1,002.49 | -1.61 | 2,630.69 | 31,648 | 4.36 | 13,306 | 3.83 | 1.33 | 25 |
| 18 | 01-Aug | 1,042.00 | 1,065.00 | 1,000.00 | 1,015.70 | 1,036.72 | -6.01 | 2,673.86 | 96,283 | 13.25 | 26,978 | 7.76 | 2.80 | 51 |
| 19 | 31-Jul | 1,014.00 | 1,168.60 | 905.30 | 1,080.70 | 1,099.96 | 6.51 | 2,844.98 | 836,952 | 115.20 | 72,954 | 20.98 | 8.02 | 138 |
| 20 | 30-Jul | 1,029.60 | 1,046.00 | 1,005.00 | 1,014.60 | 1,025.81 | -0.97 | 2,670.97 | 34,724 | 4.78 | 12,262 | 3.53 | 1.26 | 23 |
| 21 | 29-Jul | 1,031.00 | 1,035.40 | 1,005.40 | 1,024.50 | 1,018.68 | -0.55 | 2,697.03 | 20,600 | 2.84 | 10,734 | 3.09 | 1.09 | 20 |
| 22 | 28-Jul | 1,045.00 | 1,046.00 | 1,022.50 | 1,030.20 | 1,037.12 | -1.54 | 2,712.03 | 16,734 | 2.30 | 9,403 | 2.70 | 0.98 | 18 |
| 23 | 25-Jul | 1,077.10 | 1,095.30 | 1,020.00 | 1,046.30 | 1,050.23 | -3.83 | 2,754.42 | 59,270 | 8.16 | 28,276 | 8.13 | 2.97 | 53 |
| 24 | 24-Jul | 1,100.00 | 1,108.60 | 1,081.40 | 1,088.00 | 1,092.66 | -1.05 | 2,864.00 | 12,025 | 1.66 | 6,594 | 1.90 | 0.72 | 12 |
| 25 | 23-Jul | 1,093.70 | 1,106.90 | 1,077.90 | 1,099.60 | 1,089.74 | 0.71 | 2,894.73 | 15,492 | 2.13 | 8,659 | 2.49 | 0.94 | 16 |
| 26 | 22-Jul | 1,089.00 | 1,104.70 | 1,080.80 | 1,091.80 | 1,092.36 | 0.81 | 2,874.20 | 16,774 | 2.31 | 7,294 | 2.10 | 0.80 | 14 |
| 27 | 21-Jul | 1,100.00 | 1,105.00 | 1,077.90 | 1,083.00 | 1,089.10 | -2.05 | 2,851.00 | 26,010 | 3.58 | 17,389 | 5.00 | 1.89 | 33 |
| 28 | 18-Jul | 1,126.80 | 1,126.80 | 1,100.70 | 1,105.70 | 1,110.93 | -1.01 | 2,910.79 | 16,561 | 2.28 | 7,688 | 2.21 | 0.85 | 15 |
| 29 | 17-Jul | 1,141.30 | 1,151.20 | 1,102.50 | 1,117.00 | 1,125.48 | -2.13 | 2,940.00 | 32,447 | 4.47 | 19,595 | 5.63 | 2.21 | 37 |
| 30 | 16-Jul | 1,140.20 | 1,148.30 | 1,135.00 | 1,141.30 | 1,140.59 | 0.10 | 3,004.51 | 12,098 | 1.67 | 6,014 | 1.73 | 0.69 | 11 |
| 31 | 15-Jul | 1,150.00 | 1,154.00 | 1,134.10 | 1,140.20 | 1,141.63 | -0.55 | 3,001.61 | 13,200 | 1.82 | 7,194 | 2.07 | 0.82 | 14 |
| 32 | 14-Jul | 1,158.80 | 1,158.80 | 1,132.60 | 1,146.50 | 1,144.99 | -1.09 | 3,018.20 | 12,065 | 1.66 | 5,512 | 1.58 | 0.63 | 10 |
| 33 | 11-Jul | 1,163.00 | 1,180.80 | 1,152.50 | 1,159.10 | 1,163.21 | -1.89 | 3,051.37 | 14,164 | 1.95 | 8,122 | 2.34 | 0.94 | 15 |
| 34 | 10-Jul | 1,179.80 | 1,197.00 | 1,171.90 | 1,181.40 | 1,181.29 | 1.00 | 3,110.07 | 19,648 | 2.70 | 8,464 | 2.43 | 1.00 | 16 |
| 35 | 09-Jul | 1,163.00 | 1,178.90 | 1,162.50 | 1,169.70 | 1,169.20 | 0.75 | 3,079.27 | 10,430 | 1.44 | 5,081 | 1.46 | 0.59 | 10 |
| 36 | 08-Jul | 1,176.50 | 1,184.80 | 1,152.30 | 1,161.00 | 1,163.24 | -1.59 | 3,056.00 | 19,301 | 2.66 | 11,048 | 3.18 | 1.29 | 21 |
| 37 | 07-Jul | 1,202.50 | 1,206.80 | 1,173.00 | 1,179.80 | 1,185.72 | -1.62 | 3,105.86 | 21,657 | 2.98 | 12,439 | 3.58 | 1.47 | 24 |
| 38 | 04-Jul | 1,178.30 | 1,213.60 | 1,168.00 | 1,199.20 | 1,192.92 | 2.74 | 3,156.93 | 38,345 | 5.28 | 21,752 | 6.25 | 2.59 | 41 |
| 39 | 03-Jul | 1,173.80 | 1,185.00 | 1,162.20 | 1,167.20 | 1,167.42 | -0.56 | 3,072.69 | 13,353 | 1.84 | 7,513 | 2.16 | 0.88 | 14 |
| 40 | 02-Jul | 1,187.80 | 1,191.30 | 1,165.70 | 1,173.80 | 1,177.83 | -1.18 | 3,090.06 | 13,309 | 1.83 | 6,392 | 1.84 | 0.75 | 12 |
| 41 | 01-Jul | 1,199.90 | 1,201.30 | 1,173.00 | 1,187.80 | 1,184.33 | -0.39 | 3,126.92 | 16,450 | 2.26 | 8,248 | 2.37 | 0.98 | 16 |
| 42 | 30-Jun | 1,180.20 | 1,204.20 | 1,180.20 | 1,192.50 | 1,191.00 | 1.54 | 3,139.29 | 26,393 | 3.63 | 12,560 | 3.61 | 1.00 | 24 |
| 43 | 27-Jun | 1,202.50 | 1,202.50 | 1,170.00 | 1,174.40 | 1,182.13 | -0.87 | 3,091.64 | 18,265 | 2.51 | 9,511 | 2.73 | 1.12 | 18 |
| 44 | 26-Jun | 1,193.30 | 1,205.20 | 1,173.10 | 1,184.70 | 1,185.53 | 0.19 | 3,118.76 | 14,733 | 2.03 | 6,276 | 1.80 | 0.74 | 12 |
| 45 | 25-Jun | 1,170.10 | 1,186.20 | 1,164.10 | 1,182.50 | 1,177.82 | 1.64 | 3,112.97 | 15,833 | 2.18 | 7,019 | 2.02 | 0.83 | 13 |
| 46 | 24-Jun | 1,174.00 | 1,242.40 | 1,154.30 | 1,163.40 | 1,197.20 | 0.12 | 3,062.69 | 71,660 | 9.86 | 20,480 | 5.89 | 2.45 | 39 |
| 47 | 23-Jun | 1,121.60 | 1,168.80 | 1,121.60 | 1,162.00 | 1,152.10 | 1.38 | 3,059.00 | 22,189 | 3.05 | 9,412 | 2.71 | 1.08 | 18 |
| 48 | 20-Jun | 1,159.70 | 1,168.90 | 1,135.40 | 1,146.20 | 1,150.57 | -0.08 | 3,017.41 | 28,059 | 3.86 | 12,853 | 3.70 | 1.48 | 24 |
| 49 | 19-Jun | 1,183.60 | 1,193.90 | 1,140.50 | 1,147.10 | 1,163.30 | -2.78 | 3,019.78 | 26,332 | 3.62 | 12,831 | 3.69 | 1.49 | 24 |
| 50 | 18-Jun | 1,203.80 | 1,220.00 | 1,172.60 | 1,179.90 | 1,189.16 | -0.99 | 3,106.12 | 20,789 | 2.86 | 7,580 | 2.18 | 0.90 | 14 |
| 51 | 17-Jun | 1,188.00 | 1,223.00 | 1,178.00 | 1,191.70 | 1,201.40 | 0.54 | 3,137.19 | 31,669 | 4.36 | 11,289 | 3.25 | 1.36 | 21 |
| 52 | 16-Jun | 1,188.50 | 1,199.60 | 1,154.30 | 1,185.30 | 1,171.37 | 0.21 | 3,120.34 | 31,888 | 4.39 | 15,467 | 4.45 | 1.81 | 29 |
| 53 | 13-Jun | 1,193.70 | 1,204.60 | 1,175.00 | 1,182.80 | 1,187.88 | -2.18 | 3,113.76 | 31,349 | 4.32 | 17,994 | 5.17 | 2.14 | 34 |
| 54 | 12-Jun | 1,239.00 | 1,246.30 | 1,196.00 | 1,209.20 | 1,218.40 | -1.99 | 3,183.26 | 27,778 | 3.82 | 15,138 | 4.35 | 1.84 | 29 |
| 55 | 11-Jun | 1,264.90 | 1,264.90 | 1,226.20 | 1,233.80 | 1,242.56 | -1.60 | 3,248.02 | 19,248 | 2.65 | 9,741 | 2.80 | 1.21 | 18 |
| 56 | 10-Jun | 1,233.00 | 1,268.00 | 1,229.50 | 1,253.80 | 1,253.60 | 2.46 | 3,300.67 | 52,275 | 7.20 | 23,029 | 6.62 | 2.89 | 44 |
| 57 | 09-Jun | 1,237.00 | 1,247.10 | 1,216.10 | 1,223.70 | 1,226.14 | -0.31 | 3,221.43 | 27,446 | 3.78 | 16,139 | 4.64 | 1.98 | 31 |
| 58 | 06-Jun | 1,251.00 | 1,251.00 | 1,220.40 | 1,227.50 | 1,231.02 | -1.11 | 3,231.43 | 20,878 | 2.87 | 10,631 | 3.06 | 1.31 | 20 |
| 59 | 05-Jun | 1,250.00 | 1,267.90 | 1,230.00 | 1,241.30 | 1,250.35 | -0.04 | 3,267.76 | 25,978 | 3.58 | 12,048 | 3.46 | 1.51 | 23 |
| 60 | 04-Jun | 1,235.90 | 1,255.00 | 1,227.70 | 1,241.80 | 1,241.19 | 0.47 | 3,269.08 | 17,622 | 2.43 | 7,888 | 2.27 | 0.98 | 15 |
| 61 | 03-Jun | 1,243.20 | 1,270.00 | 1,230.20 | 1,236.00 | 1,248.90 | -0.31 | 3,253.00 | 23,982 | 3.30 | 9,704 | 2.79 | 1.21 | 18 |
| 62 | 02-Jun | 1,286.00 | 1,298.60 | 1,224.40 | 1,239.90 | 1,252.84 | -3.30 | 3,264.07 | 44,206 | 6.08 | 21,861 | 6.29 | 2.74 | 41 |
| 63 | 30-May | 1,297.60 | 1,299.95 | 1,275.90 | 1,282.15 | 1,286.82 | 0.12 | 3,375.30 | 36,236 | 4.99 | 17,186 | 4.94 | 2.21 | 33 |
| 64 | 29-May | 1,318.00 | 1,378.00 | 1,270.55 | 1,280.65 | 1,335.32 | -1.99 | 3,371.35 | 240,446 | 33.10 | 81,811 | 23.52 | 10.92 | 155 |
| 65 | 28-May | 1,310.00 | 1,330.75 | 1,286.10 | 1,306.70 | 1,305.38 | 0.88 | 3,439.93 | 67,139 | 9.24 | 28,257 | 8.12 | 3.69 | 53 |
| 66 | 27-May | 1,257.00 | 1,310.10 | 1,236.15 | 1,295.30 | 1,279.84 | 4.61 | 3,409.92 | 123,098 | 16.94 | 41,858 | 12.04 | 5.36 | 79 |
| 67 | 26-May | 1,255.00 | 1,290.00 | 1,230.95 | 1,238.25 | 1,248.59 | -1.50 | 3,259.73 | 43,754 | 6.02 | 16,750 | 4.82 | 2.09 | 32 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH