| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 13,220.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 50 | High52 Date: 30-Dec-2024 | Bumper: 8,922.0; Drift%: -3.31 |
| Industry: IT - Software | Face Value: 5; VWAP21: 9,171.97 | Low52 Price: 7,038.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 86,896,926 | Low52 Date: 07-Apr-2025 | SHP: 72.59 / 8.74 / 8.69 / 9.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 12,879.95 / 7,131.9 | Month: 8,883.5 / 7,933.5 | Week: 9,148.0 / 8,850.0 | Day: 8,866.0 / 8,531.5 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 8,708.00 | 8,866.00 | 8,531.50 | 8,636.00 | 8,671.68 | -1.61 | 75,044.00 | 183,731 | 3.61 | 79,665 | 4.92 | 69.08 | 92 |
| 2 | 10-Jul | 8,906.50 | 8,946.50 | 8,714.00 | 8,777.00 | 8,805.52 | -1.81 | 76,269.00 | 146,167 | 2.87 | 57,169 | 3.53 | 50.34 | 66 |
| 3 | 09-Jul | 9,028.00 | 9,029.50 | 8,910.00 | 8,938.50 | 8,956.57 | -0.76 | 77,672.82 | 60,569 | 1.19 | 28,780 | 1.78 | 25.78 | 33 |
| 4 | 08-Jul | 9,000.50 | 9,072.50 | 8,912.50 | 9,006.50 | 8,988.84 | 0.02 | 78,263.72 | 82,817 | 1.63 | 25,169 | 1.55 | 22.62 | 29 |
| 5 | 07-Jul | 9,099.50 | 9,099.50 | 8,992.00 | 9,005.00 | 9,034.62 | -1.14 | 78,250.00 | 61,737 | 1.21 | 25,482 | 1.57 | 23.02 | 29 |
| 6 | 04-Jul | 9,089.00 | 9,124.00 | 8,960.00 | 9,109.00 | 9,061.14 | 0.87 | 79,154.00 | 96,079 | 1.89 | 26,156 | 1.62 | 23.70 | 30 |
| 7 | 03-Jul | 8,960.00 | 9,120.00 | 8,959.50 | 9,030.00 | 9,047.32 | 0.98 | 78,467.00 | 114,608 | 2.25 | 36,634 | 2.26 | 33.14 | 42 |
| 8 | 02-Jul | 8,957.50 | 9,075.50 | 8,850.00 | 8,942.50 | 8,947.05 | -0.17 | 77,707.58 | 155,550 | 3.06 | 62,072 | 3.83 | 55.54 | 72 |
| 9 | 01-Jul | 9,060.00 | 9,148.00 | 8,922.00 | 8,957.50 | 9,029.51 | -0.32 | 77,837.92 | 140,579 | 2.77 | 46,089 | 2.85 | 41.62 | 53 |
| 10 | 30-Jun | 9,089.50 | 9,090.00 | 8,930.00 | 8,986.00 | 8,990.59 | -0.06 | 78,085.00 | 138,155 | 2.72 | 71,412 | 4.41 | 64.20 | 82 |
| 11 | 27-Jun | 9,094.50 | 9,208.00 | 8,941.00 | 8,991.00 | 9,012.71 | -0.92 | 78,129.00 | 562,109 | 11.06 | 420,241 | 25.96 | 378.75 | 485 |
| 12 | 26-Jun | 9,230.00 | 9,230.00 | 8,990.00 | 9,074.50 | 9,081.96 | -1.12 | 78,854.62 | 149,946 | 2.95 | 49,677 | 3.07 | 45.12 | 57 |
| 13 | 25-Jun | 9,227.00 | 9,339.00 | 9,164.00 | 9,177.50 | 9,228.47 | 0.22 | 79,749.65 | 120,007 | 2.36 | 44,893 | 2.77 | 41.43 | 52 |
| 14 | 24-Jun | 9,255.00 | 9,297.00 | 9,140.50 | 9,157.00 | 9,209.94 | -0.03 | 79,571.00 | 145,896 | 2.87 | 41,180 | 2.54 | 37.93 | 48 |
| 15 | 23-Jun | 9,349.50 | 9,349.50 | 9,131.00 | 9,160.00 | 9,236.11 | -2.51 | 79,597.00 | 158,976 | 3.13 | 56,758 | 3.51 | 52.42 | 66 |
| 16 | 20-Jun | 9,374.00 | 9,448.50 | 9,298.00 | 9,395.50 | 9,377.89 | 0.73 | 81,644.01 | 147,147 | 2.89 | 54,805 | 3.39 | 51.40 | 63 |
| 17 | 19-Jun | 9,660.00 | 9,669.00 | 9,300.00 | 9,327.00 | 9,393.41 | -3.41 | 81,048.00 | 165,782 | 3.26 | 47,336 | 2.92 | 44.46 | 55 |
| 18 | 18-Jun | 9,739.00 | 9,766.50 | 9,600.00 | 9,656.00 | 9,682.67 | -0.79 | 83,907.00 | 110,969 | 2.18 | 33,537 | 2.07 | 32.47 | 39 |
| 19 | 17-Jun | 9,700.00 | 9,775.00 | 9,632.00 | 9,732.50 | 9,714.03 | 0.51 | 84,572.43 | 165,669 | 3.26 | 48,853 | 3.02 | 47.46 | 56 |
| 20 | 16-Jun | 9,504.50 | 9,732.00 | 9,413.50 | 9,683.00 | 9,619.88 | 2.16 | 84,142.00 | 236,103 | 4.64 | 51,508 | 3.18 | 49.55 | 59 |
| 21 | 13-Jun | 9,299.00 | 9,685.00 | 9,223.00 | 9,478.50 | 9,521.42 | 0.76 | 82,365.25 | 302,596 | 5.95 | 65,142 | 4.02 | 62.02 | 75 |
| 22 | 12-Jun | 9,545.00 | 9,569.50 | 9,313.50 | 9,407.00 | 9,444.39 | -0.24 | 81,743.00 | 229,439 | 4.51 | 61,406 | 3.79 | 57.99 | 71 |
| 23 | 11-Jun | 9,547.50 | 9,617.00 | 9,301.00 | 9,429.50 | 9,431.32 | -0.66 | 81,939.46 | 261,322 | 5.14 | 70,740 | 4.37 | 66.72 | 82 |
| 24 | 10-Jun | 9,200.00 | 9,520.00 | 9,150.00 | 9,492.00 | 9,389.82 | 3.61 | 82,482.00 | 393,134 | 7.73 | 87,576 | 5.41 | 82.23 | 101 |
| 25 | 09-Jun | 8,849.50 | 9,200.00 | 8,829.50 | 9,161.50 | 9,092.50 | 4.27 | 79,610.62 | 313,597 | 6.17 | 103,399 | 6.39 | 94.02 | 119 |
| 26 | 06-Jun | 8,776.50 | 8,810.00 | 8,666.50 | 8,786.00 | 8,760.93 | 0.53 | 76,347.00 | 95,387 | 1.88 | 34,527 | 2.13 | 30.25 | 40 |
| 27 | 05-Jun | 8,680.00 | 8,885.00 | 8,643.00 | 8,740.00 | 8,783.56 | 0.86 | 75,947.00 | 224,359 | 4.41 | 82,573 | 5.10 | 72.53 | 95 |
| 28 | 04-Jun | 8,414.00 | 8,741.50 | 8,391.00 | 8,665.50 | 8,637.09 | 3.54 | 75,300.53 | 334,256 | 6.57 | 94,213 | 5.82 | 81.37 | 109 |
| 29 | 03-Jun | 8,412.00 | 8,470.00 | 8,267.00 | 8,369.50 | 8,349.50 | -0.32 | 72,728.38 | 98,051 | 1.93 | 46,885 | 2.90 | 39.15 | 54 |
| 30 | 02-Jun | 8,449.00 | 8,449.00 | 8,325.50 | 8,396.50 | 8,391.14 | -0.78 | 72,963.00 | 76,519 | 1.51 | 34,069 | 2.10 | 28.59 | 39 |
| 31 | 30-May | 8,530.00 | 8,590.00 | 8,418.00 | 8,462.50 | 8,494.81 | -0.44 | 73,536.52 | 159,983 | 3.15 | 90,135 | 5.57 | 76.57 | 104 |
| 32 | 29-May | 8,600.00 | 8,661.00 | 8,478.50 | 8,499.50 | 8,538.29 | -0.19 | 73,858.04 | 129,537 | 2.55 | 58,653 | 3.62 | 50.08 | 68 |
| 33 | 28-May | 8,477.50 | 8,608.50 | 8,435.00 | 8,516.00 | 8,515.72 | 1.35 | 74,001.00 | 136,774 | 2.69 | 58,882 | 3.64 | 50.14 | 68 |
| 34 | 27-May | 8,470.00 | 8,498.00 | 8,365.00 | 8,402.50 | 8,421.31 | -0.58 | 73,015.14 | 95,286 | 1.87 | 39,823 | 2.46 | 33.54 | 46 |
| 35 | 26-May | 8,370.00 | 8,485.00 | 8,369.00 | 8,451.50 | 8,438.15 | 1.02 | 73,440.94 | 50,840 | 1.00 | 16,187 | 1.00 | 13.66 | 19 |
| 36 | 23-May | 8,306.00 | 8,548.00 | 8,306.00 | 8,366.50 | 8,439.21 | 0.87 | 72,702.31 | 122,684 | 2.41 | 36,937 | 2.28 | 31.17 | 43 |
| 37 | 22-May | 8,305.50 | 8,339.50 | 8,196.50 | 8,294.00 | 8,268.74 | -1.07 | 72,072.00 | 123,383 | 2.43 | 65,782 | 4.06 | 54.39 | 76 |
| 38 | 21-May | 8,491.50 | 8,499.50 | 8,309.00 | 8,383.50 | 8,394.33 | -0.63 | 72,850.04 | 81,061 | 1.59 | 35,564 | 2.20 | 29.85 | 41 |
| 39 | 20-May | 8,688.00 | 8,740.00 | 8,414.50 | 8,436.50 | 8,582.57 | -2.14 | 73,310.59 | 117,869 | 2.32 | 50,089 | 3.09 | 42.99 | 58 |
| 40 | 19-May | 8,745.00 | 8,745.00 | 8,600.50 | 8,621.00 | 8,660.34 | -0.87 | 74,913.00 | 80,085 | 1.58 | 32,322 | 2.00 | 27.99 | 37 |
| 41 | 16-May | 8,585.00 | 8,730.00 | 8,508.00 | 8,696.50 | 8,645.66 | 1.70 | 75,569.91 | 123,530 | 2.43 | 53,894 | 3.33 | 46.59 | 62 |
| 42 | 15-May | 8,560.00 | 8,575.00 | 8,440.00 | 8,551.00 | 8,520.06 | 0.55 | 74,305.00 | 88,914 | 1.75 | 32,173 | 1.99 | 27.41 | 37 |
| 43 | 14-May | 8,520.50 | 8,583.50 | 8,409.50 | 8,504.00 | 8,513.19 | 0.31 | 73,897.00 | 102,099 | 2.01 | 45,154 | 2.79 | 38.44 | 52 |
| 44 | 13-May | 8,671.00 | 8,674.00 | 8,456.00 | 8,478.00 | 8,535.40 | -2.71 | 73,671.00 | 139,262 | 2.74 | 53,715 | 3.32 | 45.85 | 62 |
| 45 | 12-May | 8,239.50 | 8,744.50 | 8,179.00 | 8,714.00 | 8,529.53 | 9.01 | 75,721.00 | 268,271 | 5.28 | 105,391 | 6.51 | 89.89 | 122 |
| 46 | 09-May | 7,950.00 | 8,115.00 | 7,933.50 | 7,993.50 | 8,008.29 | -1.99 | 69,461.06 | 108,057 | 2.13 | 48,989 | 3.03 | 39.23 | 57 |
| 47 | 08-May | 8,320.00 | 8,397.50 | 8,091.00 | 8,156.00 | 8,266.16 | -4.40 | 70,873.00 | 190,579 | 3.75 | 66,971 | 4.14 | 55.36 | 77 |
| 48 | 07-May | 8,261.50 | 8,544.00 | 8,238.00 | 8,531.50 | 8,455.27 | 1.76 | 74,136.11 | 173,152 | 3.41 | 70,862 | 4.38 | 59.92 | 82 |
| 49 | 06-May | 8,693.50 | 8,780.00 | 8,361.50 | 8,384.00 | 8,486.46 | -2.90 | 72,854.00 | 167,625 | 3.30 | 80,497 | 4.97 | 68.31 | 93 |
| 50 | 05-May | 8,800.00 | 8,801.00 | 8,570.00 | 8,634.50 | 8,663.87 | -0.68 | 75,031.15 | 156,874 | 3.09 | 73,474 | 4.54 | 63.66 | 85 |
| 51 | 02-May | 8,800.00 | 8,883.50 | 8,650.50 | 8,693.50 | 8,722.36 | -0.32 | 75,543.84 | 175,757 | 3.46 | 96,339 | 5.95 | 84.03 | 111 |
| 52 | 30-Apr | 8,840.00 | 8,895.00 | 8,660.00 | 8,721.50 | 8,775.91 | -1.31 | 75,787.15 | 146,668 | 2.88 | 77,722 | 4.80 | 68.21 | 90 |
| 53 | 29-Apr | 8,830.00 | 8,899.50 | 8,750.00 | 8,837.50 | 8,824.83 | 0.94 | 76,795.16 | 146,372 | 2.88 | 58,841 | 3.63 | 51.93 | 68 |
| 54 | 28-Apr | 8,770.00 | 8,833.00 | 8,480.00 | 8,755.00 | 8,689.90 | 1.75 | 76,078.00 | 255,169 | 5.02 | 66,622 | 4.12 | 57.89 | 77 |
| 55 | 25-Apr | 8,820.00 | 8,865.00 | 8,460.00 | 8,604.00 | 8,645.99 | -1.84 | 74,766.00 | 279,186 | 5.49 | 97,903 | 6.05 | 84.65 | 113 |
| 56 | 24-Apr | 8,699.00 | 8,819.00 | 8,675.50 | 8,765.50 | 8,734.93 | 1.72 | 76,169.50 | 337,156 | 6.63 | 154,310 | 9.53 | 134.79 | 178 |
| 57 | 23-Apr | 8,295.00 | 8,655.00 | 8,266.50 | 8,617.50 | 8,492.22 | 5.31 | 74,883.43 | 296,818 | 5.84 | 98,595 | 6.09 | 83.73 | 114 |
| 58 | 22-Apr | 8,169.00 | 8,245.00 | 8,012.50 | 8,183.00 | 8,177.96 | 0.62 | 71,107.00 | 103,304 | 2.03 | 34,633 | 2.14 | 28.32 | 40 |
| 59 | 21-Apr | 7,969.50 | 8,311.50 | 7,960.50 | 8,132.50 | 8,216.19 | 2.30 | 70,668.93 | 410,248 | 8.07 | 192,598 | 11.90 | 158.24 | 222 |
| 60 | 17-Apr | 7,831.00 | 7,998.00 | 7,817.00 | 7,950.00 | 7,941.46 | 0.86 | 69,083.00 | 174,520 | 3.43 | 86,256 | 5.33 | 68.50 | 100 |
| 61 | 16-Apr | 7,825.00 | 7,952.50 | 7,765.50 | 7,882.50 | 7,825.70 | 1.11 | 68,496.50 | 115,104 | 2.26 | 48,391 | 2.99 | 37.87 | 56 |
| 62 | 15-Apr | 7,652.00 | 7,818.50 | 7,621.00 | 7,796.00 | 7,733.33 | 2.85 | 67,744.00 | 138,731 | 2.73 | 78,253 | 4.83 | 60.52 | 95 |
| 63 | 11-Apr | 7,600.00 | 7,649.95 | 7,511.15 | 7,579.85 | 7,578.97 | 2.42 | 65,866.57 | 116,992 | 2.30 | 49,618 | 3.07 | 37.61 | 60 |
| 64 | 09-Apr | 7,502.45 | 7,548.65 | 7,309.60 | 7,401.10 | 7,402.62 | -1.92 | 64,313.28 | 111,108 | 2.19 | 41,473 | 2.56 | 30.70 | 50 |
| 65 | 08-Apr | 7,425.00 | 7,578.00 | 7,240.00 | 7,545.95 | 7,455.14 | 3.45 | 65,571.99 | 147,706 | 2.91 | 58,843 | 3.63 | 43.87 | 71 |
| 66 | 07-Apr | 7,235.00 | 7,349.00 | 7,038.00 | 7,294.15 | 7,186.46 | -3.02 | 63,383.92 | 182,758 | 3.59 | 87,458 | 5.40 | 62.85 | 106 |
| 67 | 04-Apr | 7,555.00 | 7,638.95 | 7,451.15 | 7,521.55 | 7,526.44 | -0.79 | 65,359.96 | 179,350 | 3.53 | 88,210 | 5.45 | 66.39 | 107 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST