| Macro-sector: Information Technology | Band: 20 | High52 Price: 464.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 206.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,715,970 | Low52 Date: 07-Apr-2025 | SHP: 39.02 / 9.29 / 3.73 / 47.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.7 / 246.6 | Month: 385.0 / 306.3 | Week: 319.15 / 306.75 | Day: 328.95 / 310.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 310.95 | 328.95 | 310.95 | 325.10 | 322.61 | 1.94 | 738.50 | 10,457 | 7.62 | 0 | 0.00 | 0.00 | 10 |
| 2 | 26-Aug | 325.00 | 331.00 | 315.00 | 318.90 | 324.02 | -2.95 | 724.41 | 26,650 | 19.41 | 0 | 0.00 | 0.00 | 25 |
| 3 | 25-Aug | 348.60 | 348.60 | 321.20 | 328.60 | 329.32 | -2.78 | 746.45 | 29,568 | 21.54 | 0 | 0.00 | 0.00 | 27 |
| 4 | 22-Aug | 335.35 | 342.00 | 335.35 | 338.00 | 338.16 | 0.79 | 767.00 | 17,495 | 12.74 | 0 | 0.00 | 0.00 | 16 |
| 5 | 21-Aug | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 1.99 | 761.78 | 6,794 | 4.95 | 0 | 0.00 | 0.00 | 6 |
| 6 | 20-Aug | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 1.99 | 746.90 | 9,119 | 6.64 | 0 | 0.00 | 0.00 | 8 |
| 7 | 19-Aug | 315.10 | 322.40 | 315.10 | 322.40 | 320.39 | 1.99 | 732.36 | 7,279 | 5.30 | 0 | 0.00 | 0.00 | 7 |
| 8 | 18-Aug | 313.00 | 316.10 | 312.00 | 316.10 | 312.97 | 0.37 | 718.05 | 4,401 | 3.21 | 0 | 0.00 | 0.00 | 4 |
| 9 | 14-Aug | 314.95 | 314.95 | 312.80 | 314.95 | 313.32 | -1.32 | 715.44 | 20,159 | 14.68 | 0 | 0.00 | 0.00 | 19 |
| 10 | 13-Aug | 306.75 | 319.15 | 306.75 | 319.15 | 310.15 | 1.96 | 724.98 | 13,032 | 9.49 | 0 | 0.00 | 0.00 | 12 |
| 11 | 12-Aug | 310.00 | 313.00 | 310.00 | 313.00 | 312.14 | -0.63 | 711.00 | 11,975 | 8.72 | 0 | 0.00 | 0.00 | 11 |
| 12 | 11-Aug | 318.90 | 318.90 | 315.00 | 315.00 | 317.89 | -1.22 | 715.00 | 6,303 | 4.59 | 0 | 0.00 | 0.00 | 6 |
| 13 | 08-Aug | 321.00 | 321.30 | 318.90 | 318.90 | 320.16 | -0.65 | 724.41 | 7,302 | 5.32 | 0 | 0.00 | 0.00 | 7 |
| 14 | 07-Aug | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.00 | 729.00 | 6,268 | 4.57 | 0 | 0.00 | 0.00 | 6 |
| 15 | 06-Aug | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | -1.99 | 744.06 | 1,372 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 16 | 05-Aug | 340.00 | 340.00 | 334.20 | 334.20 | 334.33 | -1.99 | 759.17 | 7,906 | 5.76 | 0 | 0.00 | 0.00 | 7 |
| 17 | 04-Aug | 337.00 | 343.70 | 337.00 | 341.00 | 341.15 | 1.19 | 774.00 | 5,566 | 4.05 | 0 | 0.00 | 0.00 | 5 |
| 18 | 01-Aug | 336.60 | 338.25 | 336.60 | 337.00 | 337.71 | 0.43 | 765.00 | 4,647 | 3.38 | 0 | 0.00 | 0.00 | 4 |
| 19 | 31-Jul | 330.00 | 335.55 | 330.00 | 335.55 | 332.86 | 1.99 | 762.23 | 7,949 | 5.79 | 0 | 0.00 | 0.00 | 7 |
| 20 | 30-Jul | 327.00 | 329.00 | 322.50 | 329.00 | 325.62 | 0.00 | 747.00 | 6,615 | 4.82 | 0 | 0.00 | 0.00 | 6 |
| 21 | 29-Jul | 329.50 | 329.50 | 323.80 | 329.00 | 325.11 | -0.42 | 747.00 | 27,290 | 19.88 | 0 | 0.00 | 0.00 | 25 |
| 22 | 28-Jul | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | -2.00 | 750.54 | 7,947 | 5.79 | 0 | 0.00 | 0.00 | 7 |
| 23 | 25-Jul | 342.00 | 342.00 | 337.15 | 337.15 | 338.49 | -1.99 | 765.87 | 6,217 | 4.53 | 0 | 0.00 | 0.00 | 6 |
| 24 | 24-Jul | 343.45 | 345.10 | 343.45 | 344.00 | 344.37 | 0.16 | 781.00 | 12,850 | 9.36 | 0 | 0.00 | 0.00 | 12 |
| 25 | 23-Jul | 344.00 | 344.00 | 343.45 | 343.45 | 343.55 | -2.00 | 780.18 | 8,464 | 6.16 | 0 | 0.00 | 0.00 | 8 |
| 26 | 22-Jul | 350.45 | 350.45 | 350.45 | 350.45 | 350.45 | -2.00 | 796.08 | 13,620 | 9.92 | 0 | 0.00 | 0.00 | 12 |
| 27 | 21-Jul | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | -2.00 | 812.32 | 34,001 | 24.76 | 0 | 0.00 | 0.00 | 31 |
| 28 | 18-Jul | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | -2.00 | 828.91 | 7,525 | 5.48 | 0 | 0.00 | 0.00 | 7 |
| 29 | 17-Jul | 385.00 | 385.00 | 372.35 | 372.35 | 381.96 | -2.00 | 845.83 | 103,825 | 75.62 | 0 | 0.00 | 0.00 | 95 |
| 30 | 16-Jul | 375.00 | 379.95 | 350.00 | 379.95 | 374.87 | 4.99 | 863.09 | 170,241 | 123.99 | 0 | 0.00 | 0.00 | 156 |
| 31 | 15-Jul | 345.00 | 361.90 | 345.00 | 361.90 | 357.46 | 4.99 | 822.09 | 89,666 | 65.31 | 0 | 0.00 | 0.00 | 82 |
| 32 | 14-Jul | 339.85 | 348.80 | 327.10 | 344.70 | 336.87 | 1.46 | 783.02 | 31,819 | 23.17 | 0 | 0.00 | 0.00 | 29 |
| 33 | 11-Jul | 341.60 | 350.00 | 330.00 | 339.75 | 339.78 | -0.54 | 771.78 | 24,294 | 17.69 | 0 | 0.00 | 0.00 | 22 |
| 34 | 10-Jul | 326.00 | 341.60 | 320.70 | 341.60 | 335.19 | 4.99 | 775.98 | 64,533 | 47.00 | 0 | 0.00 | 0.00 | 59 |
| 35 | 09-Jul | 310.60 | 329.90 | 308.00 | 325.35 | 322.79 | 3.52 | 739.06 | 34,477 | 25.11 | 0 | 0.00 | 0.00 | 31 |
| 36 | 08-Jul | 326.40 | 326.40 | 306.30 | 314.30 | 314.04 | -2.51 | 713.96 | 32,228 | 23.47 | 0 | 0.00 | 0.00 | 29 |
| 37 | 07-Jul | 335.50 | 338.90 | 318.30 | 322.40 | 329.70 | -3.62 | 732.36 | 22,432 | 16.34 | 0 | 0.00 | 0.00 | 20 |
| 38 | 04-Jul | 333.25 | 344.00 | 333.25 | 334.50 | 339.21 | 0.38 | 759.85 | 23,139 | 16.85 | 0 | 0.00 | 0.00 | 21 |
| 39 | 03-Jul | 333.80 | 342.00 | 328.50 | 333.25 | 335.09 | -0.16 | 757.01 | 30,671 | 22.34 | 0 | 0.00 | 0.00 | 28 |
| 40 | 02-Jul | 339.00 | 350.00 | 330.00 | 333.80 | 338.20 | -1.97 | 758.26 | 43,250 | 31.50 | 0 | 0.00 | 0.00 | 40 |
| 41 | 01-Jul | 346.85 | 356.50 | 335.00 | 340.50 | 345.33 | -1.83 | 773.48 | 41,969 | 30.57 | 0 | 0.00 | 0.00 | 38 |
| 42 | 30-Jun | 360.20 | 362.05 | 342.35 | 346.85 | 350.79 | -3.25 | 787.90 | 96,737 | 70.46 | 56,430 | 56,430.00 | 1.98 | 52 |
| 43 | 27-Jun | 366.00 | 368.75 | 356.00 | 358.50 | 363.25 | -3.32 | 814.37 | 396,890 | 289.07 | 79,677 | 79,677.00 | 2.89 | 73 |
| 44 | 26-Jun | 338.00 | 377.70 | 332.00 | 370.80 | 366.21 | 12.31 | 842.31 | 2,423,424 | 1,765.06 | 340,051 | 340,051.00 | 12.45 | 311 |
| 45 | 25-Jun | 308.55 | 334.45 | 308.20 | 330.15 | 323.58 | 8.07 | 749.97 | 147,377 | 107.34 | 76,392 | 76,392.00 | 2.47 | 70 |
| 46 | 24-Jun | 310.85 | 318.45 | 302.50 | 305.50 | 311.16 | -1.32 | 693.97 | 56,486 | 41.14 | 24,085 | 24,085.00 | 0.75 | 22 |
| 47 | 23-Jun | 306.00 | 312.60 | 301.30 | 309.60 | 307.21 | -0.40 | 703.29 | 53,350 | 38.86 | 22,997 | 22,997.00 | 0.71 | 21 |
| 48 | 20-Jun | 300.15 | 314.75 | 297.60 | 310.85 | 306.35 | 4.42 | 706.13 | 52,911 | 38.54 | 19,969 | 19,969.00 | 0.61 | 18 |
| 49 | 19-Jun | 305.50 | 307.20 | 296.50 | 297.70 | 301.21 | -2.55 | 676.25 | 37,780 | 27.52 | 20,341 | 20,341.00 | 0.61 | 19 |
| 50 | 18-Jun | 306.50 | 312.75 | 303.20 | 305.50 | 307.86 | -0.26 | 693.97 | 43,121 | 31.41 | 17,490 | 17,490.00 | 0.54 | 16 |
| 51 | 17-Jun | 313.45 | 316.25 | 306.00 | 306.30 | 309.76 | -2.28 | 695.79 | 28,919 | 21.06 | 15,630 | 15,630.00 | 0.48 | 14 |
| 52 | 16-Jun | 310.30 | 316.65 | 302.55 | 313.45 | 309.31 | -0.37 | 712.03 | 66,105 | 48.15 | 27,011 | 27,011.00 | 0.84 | 25 |
| 53 | 13-Jun | 310.00 | 323.80 | 306.10 | 314.60 | 311.90 | -0.32 | 714.64 | 65,661 | 47.82 | 29,684 | 29,684.00 | 0.93 | 27 |
| 54 | 12-Jun | 325.85 | 326.00 | 312.65 | 315.60 | 317.20 | -2.17 | 716.92 | 70,181 | 51.12 | 29,719 | 29,719.00 | 0.94 | 27 |
| 55 | 11-Jun | 326.50 | 330.05 | 316.70 | 322.60 | 325.33 | -1.32 | 732.82 | 149,501 | 108.89 | 74,544 | 74,544.00 | 2.43 | 68 |
| 56 | 10-Jun | 326.80 | 337.80 | 323.80 | 326.90 | 331.31 | 1.07 | 742.59 | 334,433 | 243.58 | 125,444 | 125,444.00 | 4.16 | 115 |
| 57 | 09-Jun | 299.85 | 333.95 | 299.85 | 323.45 | 322.73 | 9.09 | 734.75 | 811,544 | 591.07 | 243,484 | 243,484.00 | 7.86 | 223 |
| 58 | 06-Jun | 297.30 | 297.35 | 293.25 | 296.50 | 295.64 | 0.73 | 673.53 | 33,699 | 24.54 | 15,838 | 15,838.00 | 0.47 | 14 |
| 59 | 05-Jun | 295.55 | 299.55 | 293.30 | 294.35 | 295.50 | 0.10 | 668.64 | 51,275 | 37.35 | 23,931 | 23,931.00 | 0.71 | 22 |
| 60 | 04-Jun | 303.75 | 307.30 | 292.55 | 294.05 | 296.86 | -3.19 | 667.96 | 77,869 | 56.71 | 45,436 | 45,436.00 | 1.35 | 42 |
| 61 | 03-Jun | 310.00 | 313.00 | 302.00 | 303.75 | 308.74 | -2.10 | 690.00 | 63,045 | 45.92 | 28,758 | 28,758.00 | 0.89 | 26 |
| 62 | 02-Jun | 298.95 | 319.00 | 292.35 | 310.25 | 307.99 | 4.71 | 704.76 | 284,228 | 207.01 | 103,794 | 103,794.00 | 3.20 | 95 |
| 63 | 30-May | 297.40 | 301.70 | 293.80 | 296.30 | 297.24 | -0.27 | 673.07 | 43,196 | 31.46 | 16,695 | 16,695.00 | 0.50 | 15 |
| 64 | 29-May | 298.65 | 302.55 | 295.60 | 297.10 | 298.44 | 0.25 | 674.89 | 27,549 | 20.06 | 12,247 | 12,247.00 | 0.37 | 11 |
| 65 | 28-May | 302.95 | 303.00 | 295.00 | 296.35 | 299.41 | -1.59 | 673.19 | 29,681 | 21.62 | 15,777 | 15,777.00 | 0.47 | 14 |
| 66 | 27-May | 303.00 | 303.60 | 296.85 | 301.15 | 300.31 | -1.07 | 684.09 | 53,003 | 38.60 | 24,497 | 24,497.00 | 0.74 | 22 |
| 67 | 26-May | 299.90 | 309.50 | 297.00 | 304.40 | 304.14 | 2.72 | 691.47 | 123,425 | 89.89 | 73,395 | 73,395.00 | 2.23 | 67 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN