| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: 8,570.41 | Low52 Price: 7,038.0 | Barrier: 8,210.0; Drift%: 2.19 |
| Basic Industry: Software Products | Total Equity: 86,911,527 | Low52 Date: 07-Apr-2025 | SHP: 72.53 / 8.66 / 8.45 / 10.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 12,879.95 / 7,131.9 | Month: 9,950.0 / 8,141.5 | Week: 8,720.0 / 8,500.0 | Day: 8,430.0 / 8,271.5 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8,300.00 | 8,430.00 | 8,271.50 | 8,394.00 | 8,372.76 | 1.84 | 72,953.00 | 104,111 | 6.54 | 42,836 | 5.41 | 35.87 | 47 |
| 2 | 11-Nov | 8,176.50 | 8,264.00 | 8,168.50 | 8,242.00 | 8,212.94 | 0.80 | 71,632.00 | 74,067 | 4.65 | 26,966 | 3.41 | 22.15 | 30 |
| 3 | 10-Nov | 8,141.50 | 8,254.50 | 8,087.00 | 8,176.50 | 8,178.10 | 1.24 | 71,063.21 | 78,362 | 4.92 | 26,385 | 3.33 | 21.58 | 29 |
| 4 | 07-Nov | 8,210.00 | 8,210.00 | 8,036.00 | 8,076.50 | 8,088.84 | -1.66 | 70,194.09 | 91,422 | 5.74 | 32,977 | 4.16 | 26.67 | 37 |
| 5 | 06-Nov | 8,325.50 | 8,357.50 | 8,199.50 | 8,212.50 | 8,250.71 | -1.35 | 71,376.09 | 76,986 | 4.83 | 35,530 | 4.49 | 29.31 | 39 |
| 6 | 04-Nov | 8,420.00 | 8,425.00 | 8,290.00 | 8,325.00 | 8,345.73 | -0.98 | 72,353.00 | 85,461 | 5.36 | 48,684 | 6.15 | 40.63 | 54 |
| 7 | 03-Nov | 8,459.00 | 8,470.00 | 8,310.00 | 8,407.00 | 8,377.51 | -1.27 | 73,066.00 | 155,670 | 9.77 | 61,768 | 7.80 | 51.75 | 68 |
| 8 | 31-Oct | 8,633.50 | 8,637.00 | 8,500.00 | 8,515.00 | 8,551.75 | -1.13 | 74,005.00 | 111,369 | 6.99 | 63,091 | 7.97 | 53.95 | 70 |
| 9 | 30-Oct | 8,665.00 | 8,695.00 | 8,591.00 | 8,612.50 | 8,614.47 | -0.54 | 74,852.55 | 75,010 | 4.71 | 36,627 | 4.63 | 31.55 | 41 |
| 10 | 29-Oct | 8,621.00 | 8,706.50 | 8,610.00 | 8,659.50 | 8,662.81 | 0.67 | 75,261.04 | 91,011 | 5.71 | 46,347 | 5.85 | 40.15 | 51 |
| 11 | 28-Oct | 8,720.00 | 8,720.00 | 8,521.00 | 8,601.50 | 8,602.34 | -1.08 | 74,756.95 | 148,260 | 9.31 | 69,173 | 8.74 | 59.50 | 77 |
| 12 | 27-Oct | 8,639.00 | 8,714.50 | 8,580.00 | 8,695.50 | 8,668.13 | 1.52 | 75,573.92 | 203,519 | 12.78 | 112,457 | 14.20 | 97.48 | 125 |
| 13 | 24-Oct | 8,570.00 | 8,609.50 | 8,505.00 | 8,565.00 | 8,555.94 | 0.39 | 74,439.00 | 108,451 | 6.81 | 44,139 | 5.57 | 37.77 | 49 |
| 14 | 23-Oct | 8,730.50 | 8,740.00 | 8,520.50 | 8,532.00 | 8,592.07 | -1.03 | 74,152.00 | 209,610 | 13.16 | 116,378 | 14.70 | 99.99 | 129 |
| 15 | 21-Oct | 8,620.00 | 8,670.00 | 8,601.00 | 8,620.50 | 8,631.93 | 0.41 | 74,922.08 | 15,929 | 1.00 | 7,918 | 1.00 | 6.83 | 9 |
| 16 | 20-Oct | 8,745.00 | 8,754.00 | 8,550.00 | 8,585.50 | 8,621.60 | -2.22 | 74,617.89 | 225,848 | 14.18 | 84,585 | 10.68 | 72.93 | 94 |
| 17 | 17-Oct | 8,810.50 | 8,837.00 | 8,721.00 | 8,780.50 | 8,776.82 | -0.18 | 76,312.67 | 121,533 | 7.63 | 51,209 | 6.47 | 44.95 | 57 |
| 18 | 16-Oct | 8,790.50 | 8,848.00 | 8,752.00 | 8,796.50 | 8,799.45 | 0.45 | 76,451.72 | 103,843 | 6.52 | 36,041 | 4.55 | 31.71 | 40 |
| 19 | 15-Oct | 8,974.50 | 9,073.00 | 8,730.50 | 8,757.00 | 8,852.90 | -2.16 | 76,108.00 | 152,247 | 9.56 | 48,432 | 6.12 | 42.88 | 54 |
| 20 | 14-Oct | 9,197.50 | 9,280.00 | 8,921.00 | 8,950.00 | 9,045.11 | -2.69 | 77,785.00 | 134,209 | 8.42 | 49,101 | 6.20 | 44.41 | 54 |
| 21 | 13-Oct | 9,190.00 | 9,274.00 | 9,076.50 | 9,197.00 | 9,176.68 | -0.17 | 79,932.00 | 215,451 | 13.52 | 96,189 | 12.15 | 88.27 | 107 |
| 22 | 10-Oct | 9,380.00 | 9,380.00 | 9,181.00 | 9,213.00 | 9,261.18 | -1.06 | 80,071.00 | 133,863 | 8.40 | 70,926 | 8.96 | 65.69 | 79 |
| 23 | 09-Oct | 9,220.00 | 9,382.00 | 9,184.50 | 9,311.50 | 9,305.87 | 1.33 | 80,927.67 | 187,532 | 11.77 | 107,201 | 13.54 | 99.76 | 119 |
| 24 | 08-Oct | 9,270.00 | 9,315.00 | 9,103.00 | 9,189.50 | 9,197.20 | -1.53 | 79,867.35 | 165,216 | 10.37 | 78,065 | 9.86 | 71.80 | 86 |
| 25 | 07-Oct | 9,090.00 | 9,365.00 | 9,083.50 | 9,332.50 | 9,250.66 | 2.63 | 81,110.18 | 204,283 | 12.82 | 98,283 | 12.41 | 90.92 | 109 |
| 26 | 06-Oct | 8,939.00 | 9,110.00 | 8,900.00 | 9,093.50 | 9,049.74 | 1.47 | 79,033.00 | 110,924 | 6.96 | 31,693 | 4.00 | 28.68 | 35 |
| 27 | 03-Oct | 8,724.00 | 8,984.00 | 8,641.00 | 8,962.00 | 8,853.86 | 2.73 | 77,890.00 | 209,851 | 13.17 | 102,859 | 12.99 | 91.07 | 114 |
| 28 | 01-Oct | 8,400.00 | 8,755.00 | 8,377.00 | 8,724.00 | 8,569.74 | 3.82 | 75,821.00 | 176,760 | 11.10 | 47,311 | 5.97 | 40.54 | 52 |
| 29 | 30-Sep | 8,461.00 | 8,510.50 | 8,310.00 | 8,403.00 | 8,406.30 | -0.60 | 73,031.00 | 111,001 | 6.97 | 56,893 | 7.18 | 47.83 | 63 |
| 30 | 29-Sep | 8,570.50 | 8,598.50 | 8,425.50 | 8,453.50 | 8,492.67 | -0.72 | 73,470.66 | 108,039 | 6.78 | 32,747 | 4.14 | 27.81 | 36 |
| 31 | 26-Sep | 8,888.00 | 8,909.00 | 8,500.00 | 8,515.00 | 8,654.71 | -4.42 | 74,005.00 | 133,987 | 8.41 | 39,357 | 4.97 | 34.06 | 44 |
| 32 | 25-Sep | 9,061.50 | 9,124.50 | 8,884.50 | 8,909.00 | 8,973.80 | -1.68 | 77,429.00 | 89,964 | 5.65 | 28,908 | 3.65 | 25.94 | 32 |
| 33 | 24-Sep | 9,088.00 | 9,108.00 | 8,955.00 | 9,061.50 | 9,028.90 | -0.47 | 78,754.88 | 122,602 | 7.70 | 33,153 | 4.19 | 29.93 | 37 |
| 34 | 23-Sep | 9,098.00 | 9,211.50 | 9,035.00 | 9,104.00 | 9,112.46 | 0.52 | 79,124.00 | 130,689 | 8.20 | 40,894 | 5.16 | 37.26 | 45 |
| 35 | 22-Sep | 8,900.00 | 9,115.50 | 8,860.50 | 9,056.50 | 9,014.66 | 0.43 | 78,711.42 | 145,431 | 9.13 | 33,454 | 4.22 | 30.16 | 37 |
| 36 | 19-Sep | 9,195.00 | 9,215.00 | 9,001.50 | 9,018.00 | 9,097.62 | -1.71 | 78,376.00 | 193,760 | 12.16 | 79,002 | 9.98 | 71.87 | 88 |
| 37 | 18-Sep | 9,149.00 | 9,200.00 | 9,055.00 | 9,175.00 | 9,142.41 | 0.55 | 79,741.00 | 108,710 | 6.82 | 46,014 | 5.81 | 42.07 | 51 |
| 38 | 17-Sep | 9,165.00 | 9,210.00 | 9,101.50 | 9,125.00 | 9,148.96 | -0.19 | 79,306.00 | 115,640 | 7.26 | 45,168 | 5.70 | 41.32 | 50 |
| 39 | 16-Sep | 8,971.00 | 9,169.00 | 8,968.50 | 9,142.50 | 9,080.50 | 1.92 | 79,458.86 | 162,517 | 10.20 | 58,359 | 7.37 | 52.99 | 65 |
| 40 | 15-Sep | 8,975.00 | 9,000.00 | 8,866.00 | 8,970.50 | 8,941.94 | -0.09 | 77,963.99 | 120,921 | 7.59 | 23,382 | 2.95 | 20.91 | 26 |
| 41 | 12-Sep | 9,160.00 | 9,187.00 | 8,926.00 | 8,979.00 | 8,992.87 | -1.73 | 78,037.00 | 368,777 | 23.15 | 64,057 | 8.09 | 57.61 | 71 |
| 42 | 11-Sep | 9,950.00 | 9,950.00 | 9,044.00 | 9,137.50 | 9,318.51 | -1.37 | 79,415.41 | 1,573,471 | 98.77 | 256,870 | 32.44 | 239.36 | 285 |
| 43 | 10-Sep | 8,913.00 | 9,301.00 | 8,820.00 | 9,264.50 | 9,130.21 | 10.12 | 80,519.18 | 1,529,853 | 96.04 | 258,970 | 32.70 | 236.45 | 287 |
| 44 | 09-Sep | 8,359.50 | 8,428.00 | 8,330.00 | 8,413.00 | 8,384.66 | 1.36 | 73,118.00 | 80,671 | 5.06 | 26,423 | 3.34 | 22.15 | 29 |
| 45 | 08-Sep | 8,340.00 | 8,398.00 | 8,266.50 | 8,300.50 | 8,339.27 | 0.25 | 72,140.91 | 62,155 | 3.90 | 18,511 | 2.34 | 15.44 | 21 |
| 46 | 05-Sep | 8,347.00 | 8,395.00 | 8,141.50 | 8,280.00 | 8,269.61 | -0.16 | 71,962.00 | 84,450 | 5.30 | 19,497 | 2.46 | 16.12 | 22 |
| 47 | 04-Sep | 8,475.00 | 8,518.00 | 8,270.50 | 8,293.50 | 8,370.96 | -1.41 | 72,080.07 | 119,181 | 7.48 | 52,236 | 6.60 | 43.73 | 58 |
| 48 | 03-Sep | 8,500.00 | 8,546.50 | 8,380.50 | 8,412.50 | 8,424.38 | -0.76 | 73,114.32 | 102,667 | 6.44 | 48,217 | 6.09 | 40.62 | 53 |
| 49 | 02-Sep | 8,480.00 | 8,542.00 | 8,390.00 | 8,476.50 | 8,483.38 | 0.05 | 73,670.56 | 65,922 | 4.14 | 23,355 | 2.95 | 19.81 | 26 |
| 50 | 01-Sep | 8,331.00 | 8,514.00 | 8,325.00 | 8,472.50 | 8,443.98 | 2.16 | 73,635.79 | 138,605 | 8.70 | 68,726 | 8.68 | 58.03 | 76 |
| 51 | 29-Aug | 8,310.50 | 8,455.00 | 8,274.00 | 8,293.50 | 8,367.14 | -0.92 | 72,080.07 | 79,570 | 4.99 | 26,456 | 3.34 | 22.14 | 29 |
| 52 | 28-Aug | 8,540.00 | 8,565.50 | 8,335.50 | 8,370.50 | 8,438.58 | -1.88 | 72,749.29 | 101,080 | 6.35 | 44,163 | 5.58 | 37.27 | 49 |
| 53 | 26-Aug | 8,720.50 | 8,759.50 | 8,505.00 | 8,530.50 | 8,633.46 | -2.51 | 74,139.88 | 80,298 | 5.04 | 27,607 | 3.49 | 23.83 | 31 |
| 54 | 25-Aug | 8,670.50 | 8,932.00 | 8,670.50 | 8,750.50 | 8,845.30 | 1.47 | 76,051.93 | 203,962 | 12.80 | 44,244 | 5.59 | 39.14 | 49 |
| 55 | 22-Aug | 8,744.00 | 8,744.00 | 8,610.00 | 8,624.00 | 8,664.07 | -0.86 | 74,952.00 | 34,763 | 2.18 | 10,322 | 1.30 | 8.94 | 11 |
| 56 | 21-Aug | 8,810.00 | 8,860.00 | 8,681.00 | 8,699.00 | 8,748.68 | -0.73 | 75,604.00 | 100,872 | 6.33 | 37,837 | 4.78 | 33.10 | 42 |
| 57 | 20-Aug | 8,550.00 | 8,848.00 | 8,550.00 | 8,763.00 | 8,751.57 | 1.93 | 76,160.00 | 146,307 | 9.18 | 60,550 | 7.65 | 52.99 | 67 |
| 58 | 19-Aug | 8,619.00 | 8,636.00 | 8,491.00 | 8,597.00 | 8,579.43 | 0.52 | 74,717.00 | 53,315 | 3.35 | 15,283 | 1.93 | 13.11 | 17 |
| 59 | 18-Aug | 8,660.00 | 8,665.50 | 8,517.00 | 8,552.50 | 8,587.54 | -0.40 | 74,331.08 | 39,039 | 2.45 | 14,577 | 1.84 | 12.52 | 16 |
| 60 | 14-Aug | 8,585.00 | 8,718.50 | 8,570.00 | 8,586.50 | 8,633.42 | -0.09 | 74,626.58 | 83,210 | 5.22 | 24,996 | 3.16 | 21.58 | 28 |
| 61 | 13-Aug | 8,588.00 | 8,617.00 | 8,465.50 | 8,594.50 | 8,555.23 | 0.95 | 74,696.11 | 70,550 | 4.43 | 26,767 | 3.38 | 22.90 | 30 |
| 62 | 12-Aug | 8,411.00 | 8,639.00 | 8,409.00 | 8,513.50 | 8,562.57 | 1.31 | 73,992.13 | 102,518 | 6.44 | 25,049 | 3.16 | 21.45 | 28 |
| 63 | 11-Aug | 8,409.00 | 8,459.00 | 8,363.00 | 8,403.50 | 8,419.29 | -0.24 | 73,036.10 | 28,768 | 1.81 | 8,699 | 1.10 | 7.32 | 10 |
| 64 | 08-Aug | 8,627.50 | 8,627.50 | 8,387.50 | 8,424.00 | 8,491.38 | -1.72 | 73,214.00 | 47,453 | 2.98 | 21,105 | 2.67 | 17.92 | 24 |
| 65 | 07-Aug | 8,475.00 | 8,590.00 | 8,430.50 | 8,571.50 | 8,512.41 | 0.64 | 74,496.22 | 65,889 | 4.14 | 22,432 | 2.83 | 19.10 | 26 |
| 66 | 06-Aug | 8,576.00 | 8,599.50 | 8,420.50 | 8,517.00 | 8,506.40 | -0.68 | 74,022.00 | 81,885 | 5.14 | 31,459 | 3.97 | 26.76 | 36 |
| 67 | 05-Aug | 8,585.00 | 8,607.50 | 8,487.50 | 8,575.00 | 8,555.35 | 0.06 | 74,526.00 | 49,503 | 3.11 | 16,594 | 2.10 | 14.20 | 19 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH