| 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: 8,577.95 | Low52 Price: 7,038.0 | Barrier: 8,492.5; Drift%: -1.46 |
| Basic Industry: Software Products | Total Equity: 86,896,926 | Low52 Date: 07-Apr-2025 | SHP: 72.56 / 8.55 / 8.5 / 10.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 12,879.95 / 7,131.9 | Month: 9,148.0 / 8,445.5 | Week: 8,718.5 / 8,363.0 | Day: 8,565.5 / 8,335.5 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8,540.00 | 8,565.50 | 8,335.50 | 8,370.50 | 8,438.58 | -1.88 | 72,737.07 | 101,080 | 3.51 | 44,163 | 5.08 | 37.27 | 49 |
| 2 | 26-Aug | 8,720.50 | 8,759.50 | 8,505.00 | 8,530.50 | 8,633.46 | -2.51 | 74,127.42 | 80,298 | 2.79 | 27,607 | 3.17 | 23.83 | 31 |
| 3 | 25-Aug | 8,670.50 | 8,932.00 | 8,670.50 | 8,750.50 | 8,845.30 | 1.47 | 76,039.16 | 203,962 | 7.09 | 44,244 | 5.09 | 39.14 | 49 |
| 4 | 22-Aug | 8,744.00 | 8,744.00 | 8,610.00 | 8,624.00 | 8,664.07 | -0.86 | 74,939.00 | 34,763 | 1.21 | 10,322 | 1.19 | 8.94 | 11 |
| 5 | 21-Aug | 8,810.00 | 8,860.00 | 8,681.00 | 8,699.00 | 8,748.68 | -0.73 | 75,591.00 | 100,872 | 3.51 | 37,837 | 4.35 | 33.10 | 42 |
| 6 | 20-Aug | 8,550.00 | 8,848.00 | 8,550.00 | 8,763.00 | 8,751.57 | 1.93 | 76,147.00 | 146,307 | 5.09 | 60,550 | 6.96 | 52.99 | 67 |
| 7 | 19-Aug | 8,619.00 | 8,636.00 | 8,491.00 | 8,597.00 | 8,579.43 | 0.52 | 74,705.00 | 53,315 | 1.85 | 15,283 | 1.76 | 13.11 | 17 |
| 8 | 18-Aug | 8,660.00 | 8,665.50 | 8,517.00 | 8,552.50 | 8,587.54 | -0.40 | 74,318.60 | 39,039 | 1.36 | 14,577 | 1.68 | 12.52 | 16 |
| 9 | 14-Aug | 8,585.00 | 8,718.50 | 8,570.00 | 8,586.50 | 8,633.42 | -0.09 | 74,614.05 | 83,210 | 2.89 | 24,996 | 2.87 | 21.58 | 28 |
| 10 | 13-Aug | 8,588.00 | 8,617.00 | 8,465.50 | 8,594.50 | 8,555.23 | 0.95 | 74,683.56 | 70,550 | 2.45 | 26,767 | 3.08 | 22.90 | 30 |
| 11 | 12-Aug | 8,411.00 | 8,639.00 | 8,409.00 | 8,513.50 | 8,562.57 | 1.31 | 73,979.70 | 102,518 | 3.56 | 25,049 | 2.88 | 21.45 | 28 |
| 12 | 11-Aug | 8,409.00 | 8,459.00 | 8,363.00 | 8,403.50 | 8,419.29 | -0.24 | 73,023.83 | 28,768 | 1.00 | 8,699 | 1.00 | 7.32 | 10 |
| 13 | 08-Aug | 8,627.50 | 8,627.50 | 8,387.50 | 8,424.00 | 8,491.38 | -1.72 | 73,201.00 | 47,453 | 1.65 | 21,105 | 2.43 | 17.92 | 24 |
| 14 | 07-Aug | 8,475.00 | 8,590.00 | 8,430.50 | 8,571.50 | 8,512.41 | 0.64 | 74,483.70 | 65,889 | 2.29 | 22,432 | 2.58 | 19.10 | 26 |
| 15 | 06-Aug | 8,576.00 | 8,599.50 | 8,420.50 | 8,517.00 | 8,506.40 | -0.68 | 74,010.00 | 81,885 | 2.85 | 31,459 | 3.62 | 26.76 | 36 |
| 16 | 05-Aug | 8,585.00 | 8,607.50 | 8,487.50 | 8,575.00 | 8,555.35 | 0.06 | 74,514.00 | 49,503 | 1.72 | 16,594 | 1.91 | 14.20 | 19 |
| 17 | 04-Aug | 8,355.50 | 8,590.00 | 8,319.50 | 8,569.50 | 8,477.93 | 2.28 | 74,466.32 | 77,907 | 2.71 | 29,635 | 3.41 | 25.12 | 34 |
| 18 | 01-Aug | 8,475.00 | 8,492.50 | 8,340.00 | 8,378.50 | 8,407.21 | -1.14 | 72,806.59 | 124,824 | 4.34 | 60,873 | 7.00 | 51.18 | 70 |
| 19 | 31-Jul | 8,500.00 | 8,569.50 | 8,445.50 | 8,475.00 | 8,503.09 | -1.11 | 73,645.00 | 150,964 | 5.25 | 70,263 | 8.08 | 59.75 | 81 |
| 20 | 30-Jul | 8,699.00 | 8,699.50 | 8,542.50 | 8,570.00 | 8,613.22 | -1.09 | 74,470.00 | 72,342 | 2.51 | 22,433 | 2.58 | 19.32 | 26 |
| 21 | 29-Jul | 8,681.00 | 8,720.00 | 8,580.00 | 8,664.50 | 8,650.74 | -0.19 | 75,291.84 | 67,051 | 2.33 | 19,220 | 2.21 | 16.63 | 22 |
| 22 | 28-Jul | 8,645.00 | 8,769.50 | 8,509.00 | 8,681.00 | 8,675.64 | 0.84 | 75,435.00 | 147,286 | 5.12 | 57,638 | 6.63 | 50.00 | 67 |
| 23 | 25-Jul | 8,950.00 | 9,034.50 | 8,575.00 | 8,609.00 | 8,792.60 | -3.69 | 74,809.00 | 173,750 | 6.04 | 51,059 | 5.87 | 44.89 | 59 |
| 24 | 24-Jul | 8,947.50 | 8,987.00 | 8,758.00 | 8,939.00 | 8,894.02 | 1.82 | 77,677.00 | 475,675 | 16.53 | 139,299 | 16.01 | 123.89 | 161 |
| 25 | 23-Jul | 8,735.00 | 8,815.00 | 8,663.50 | 8,779.00 | 8,749.27 | 0.82 | 76,286.00 | 79,754 | 2.77 | 20,874 | 2.40 | 18.26 | 24 |
| 26 | 22-Jul | 8,841.50 | 8,860.00 | 8,675.00 | 8,707.50 | 8,730.60 | -1.29 | 75,665.50 | 69,573 | 2.42 | 30,574 | 3.51 | 26.69 | 35 |
| 27 | 21-Jul | 8,790.00 | 8,865.00 | 8,663.00 | 8,821.00 | 8,790.13 | 0.35 | 76,651.00 | 62,012 | 2.16 | 17,039 | 1.96 | 14.98 | 20 |
| 28 | 18-Jul | 8,777.00 | 8,844.50 | 8,691.50 | 8,790.50 | 8,780.32 | 0.52 | 76,386.74 | 92,192 | 3.20 | 27,492 | 3.16 | 24.14 | 32 |
| 29 | 17-Jul | 8,855.00 | 8,893.00 | 8,734.50 | 8,745.00 | 8,798.52 | -0.79 | 75,991.00 | 69,691 | 2.42 | 27,380 | 3.15 | 24.09 | 32 |
| 30 | 16-Jul | 8,775.00 | 8,858.00 | 8,740.00 | 8,814.50 | 8,809.94 | 0.45 | 76,595.30 | 76,256 | 2.65 | 28,541 | 3.28 | 25.14 | 33 |
| 31 | 15-Jul | 8,725.00 | 8,864.00 | 8,685.00 | 8,775.00 | 8,782.19 | 0.48 | 76,252.00 | 75,259 | 2.62 | 24,580 | 2.83 | 21.59 | 28 |
| 32 | 14-Jul | 8,640.00 | 8,759.50 | 8,505.50 | 8,733.50 | 8,662.80 | 1.13 | 75,891.43 | 113,607 | 3.95 | 40,867 | 4.70 | 35.40 | 47 |
| 33 | 11-Jul | 8,708.00 | 8,866.00 | 8,531.50 | 8,636.00 | 8,671.68 | -1.61 | 75,044.00 | 183,731 | 6.39 | 79,665 | 9.16 | 69.08 | 92 |
| 34 | 10-Jul | 8,906.50 | 8,946.50 | 8,714.00 | 8,777.00 | 8,805.52 | -1.81 | 76,269.00 | 146,167 | 5.08 | 57,169 | 6.57 | 50.34 | 66 |
| 35 | 09-Jul | 9,028.00 | 9,029.50 | 8,910.00 | 8,938.50 | 8,956.57 | -0.76 | 77,672.82 | 60,569 | 2.11 | 28,780 | 3.31 | 25.78 | 33 |
| 36 | 08-Jul | 9,000.50 | 9,072.50 | 8,912.50 | 9,006.50 | 8,988.84 | 0.02 | 78,263.72 | 82,817 | 2.88 | 25,169 | 2.89 | 22.62 | 29 |
| 37 | 07-Jul | 9,099.50 | 9,099.50 | 8,992.00 | 9,005.00 | 9,034.62 | -1.14 | 78,250.00 | 61,737 | 2.15 | 25,482 | 2.93 | 23.02 | 29 |
| 38 | 04-Jul | 9,089.00 | 9,124.00 | 8,960.00 | 9,109.00 | 9,061.14 | 0.87 | 79,154.00 | 96,079 | 3.34 | 26,156 | 3.01 | 23.70 | 30 |
| 39 | 03-Jul | 8,960.00 | 9,120.00 | 8,959.50 | 9,030.00 | 9,047.32 | 0.98 | 78,467.00 | 114,608 | 3.98 | 36,634 | 4.21 | 33.14 | 42 |
| 40 | 02-Jul | 8,957.50 | 9,075.50 | 8,850.00 | 8,942.50 | 8,947.05 | -0.17 | 77,707.58 | 155,550 | 5.41 | 62,072 | 7.13 | 55.54 | 72 |
| 41 | 01-Jul | 9,060.00 | 9,148.00 | 8,922.00 | 8,957.50 | 9,029.51 | -0.32 | 77,837.92 | 140,579 | 4.89 | 46,089 | 5.30 | 41.62 | 53 |
| 42 | 30-Jun | 9,089.50 | 9,090.00 | 8,930.00 | 8,986.00 | 8,990.59 | -0.06 | 78,085.00 | 138,155 | 4.80 | 71,412 | 8.21 | 64.20 | 82 |
| 43 | 27-Jun | 9,094.50 | 9,208.00 | 8,941.00 | 8,991.00 | 9,012.71 | -0.92 | 78,129.00 | 562,109 | 19.54 | 420,241 | 48.30 | 378.75 | 485 |
| 44 | 26-Jun | 9,230.00 | 9,230.00 | 8,990.00 | 9,074.50 | 9,081.96 | -1.12 | 78,854.62 | 149,946 | 5.21 | 49,677 | 5.71 | 45.12 | 57 |
| 45 | 25-Jun | 9,227.00 | 9,339.00 | 9,164.00 | 9,177.50 | 9,228.47 | 0.22 | 79,749.65 | 120,007 | 4.17 | 44,893 | 5.16 | 41.43 | 52 |
| 46 | 24-Jun | 9,255.00 | 9,297.00 | 9,140.50 | 9,157.00 | 9,209.94 | -0.03 | 79,571.00 | 145,896 | 5.07 | 41,180 | 4.73 | 37.93 | 48 |
| 47 | 23-Jun | 9,349.50 | 9,349.50 | 9,131.00 | 9,160.00 | 9,236.11 | -2.51 | 79,597.00 | 158,976 | 5.53 | 56,758 | 6.52 | 52.42 | 66 |
| 48 | 20-Jun | 9,374.00 | 9,448.50 | 9,298.00 | 9,395.50 | 9,377.89 | 0.73 | 81,644.01 | 147,147 | 5.11 | 54,805 | 6.30 | 51.40 | 63 |
| 49 | 19-Jun | 9,660.00 | 9,669.00 | 9,300.00 | 9,327.00 | 9,393.41 | -3.41 | 81,048.00 | 165,782 | 5.76 | 47,336 | 5.44 | 44.46 | 55 |
| 50 | 18-Jun | 9,739.00 | 9,766.50 | 9,600.00 | 9,656.00 | 9,682.67 | -0.79 | 83,907.00 | 110,969 | 3.86 | 33,537 | 3.85 | 32.47 | 39 |
| 51 | 17-Jun | 9,700.00 | 9,775.00 | 9,632.00 | 9,732.50 | 9,714.03 | 0.51 | 84,572.43 | 165,669 | 5.76 | 48,853 | 5.62 | 47.46 | 56 |
| 52 | 16-Jun | 9,504.50 | 9,732.00 | 9,413.50 | 9,683.00 | 9,619.88 | 2.16 | 84,142.00 | 236,103 | 8.21 | 51,508 | 5.92 | 49.55 | 59 |
| 53 | 13-Jun | 9,299.00 | 9,685.00 | 9,223.00 | 9,478.50 | 9,521.42 | 0.76 | 82,365.25 | 302,596 | 10.52 | 65,142 | 7.49 | 62.02 | 75 |
| 54 | 12-Jun | 9,545.00 | 9,569.50 | 9,313.50 | 9,407.00 | 9,444.39 | -0.24 | 81,743.00 | 229,439 | 7.98 | 61,406 | 7.06 | 57.99 | 71 |
| 55 | 11-Jun | 9,547.50 | 9,617.00 | 9,301.00 | 9,429.50 | 9,431.32 | -0.66 | 81,939.46 | 261,322 | 9.08 | 70,740 | 8.13 | 66.72 | 82 |
| 56 | 10-Jun | 9,200.00 | 9,520.00 | 9,150.00 | 9,492.00 | 9,389.82 | 3.61 | 82,482.00 | 393,134 | 13.67 | 87,576 | 10.07 | 82.23 | 101 |
| 57 | 09-Jun | 8,849.50 | 9,200.00 | 8,829.50 | 9,161.50 | 9,092.50 | 4.27 | 79,610.62 | 313,597 | 10.90 | 103,399 | 11.88 | 94.02 | 119 |
| 58 | 06-Jun | 8,776.50 | 8,810.00 | 8,666.50 | 8,786.00 | 8,760.93 | 0.53 | 76,347.00 | 95,387 | 3.32 | 34,527 | 3.97 | 30.25 | 40 |
| 59 | 05-Jun | 8,680.00 | 8,885.00 | 8,643.00 | 8,740.00 | 8,783.56 | 0.86 | 75,947.00 | 224,359 | 7.80 | 82,573 | 9.49 | 72.53 | 95 |
| 60 | 04-Jun | 8,414.00 | 8,741.50 | 8,391.00 | 8,665.50 | 8,637.09 | 3.54 | 75,300.53 | 334,256 | 11.62 | 94,213 | 10.83 | 81.37 | 109 |
| 61 | 03-Jun | 8,412.00 | 8,470.00 | 8,267.00 | 8,369.50 | 8,349.50 | -0.32 | 72,728.38 | 98,051 | 3.41 | 46,885 | 5.39 | 39.15 | 54 |
| 62 | 02-Jun | 8,449.00 | 8,449.00 | 8,325.50 | 8,396.50 | 8,391.14 | -0.78 | 72,963.00 | 76,519 | 2.66 | 34,069 | 3.92 | 28.59 | 39 |
| 63 | 30-May | 8,530.00 | 8,590.00 | 8,418.00 | 8,462.50 | 8,494.81 | -0.44 | 73,536.52 | 159,983 | 5.56 | 90,135 | 10.36 | 76.57 | 104 |
| 64 | 29-May | 8,600.00 | 8,661.00 | 8,478.50 | 8,499.50 | 8,538.29 | -0.19 | 73,858.04 | 129,537 | 4.50 | 58,653 | 6.74 | 50.08 | 68 |
| 65 | 28-May | 8,477.50 | 8,608.50 | 8,435.00 | 8,516.00 | 8,515.72 | 1.35 | 74,001.00 | 136,774 | 4.75 | 58,882 | 6.77 | 50.14 | 68 |
| 66 | 27-May | 8,470.00 | 8,498.00 | 8,365.00 | 8,402.50 | 8,421.31 | -0.58 | 73,015.14 | 95,286 | 3.31 | 39,823 | 4.58 | 33.54 | 46 |
| 67 | 26-May | 8,370.00 | 8,485.00 | 8,369.00 | 8,451.50 | 8,438.15 | 1.02 | 73,440.94 | 50,840 | 1.77 | 16,187 | 1.86 | 13.66 | 19 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH