| Macro-sector: Information Technology | Band: 20 | High52 Price: 508.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 335.0; Drift%: 1.4 |
| 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: 38.66 / 9.3 / 3.86 / 48.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.7 / 246.6 | Month: 329.65 / 227.05 | Week: 362.05 / 328.5 | Day: 350.0 / 330.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 341.60 | 350.00 | 330.00 | 339.75 | 339.78 | -0.54 | 771.78 | 24,294 | 1.52 | 0 | 0.00 | 0.00 | 22 |
| 2 | 10-Jul | 326.00 | 341.60 | 320.70 | 341.60 | 335.19 | 4.99 | 775.98 | 64,533 | 4.02 | 0 | 0.00 | 0.00 | 59 |
| 3 | 09-Jul | 310.60 | 329.90 | 308.00 | 325.35 | 322.79 | 3.52 | 739.06 | 34,477 | 2.15 | 0 | 0.00 | 0.00 | 31 |
| 4 | 08-Jul | 326.40 | 326.40 | 306.30 | 314.30 | 314.04 | -2.51 | 713.96 | 32,228 | 2.01 | 0 | 0.00 | 0.00 | 29 |
| 5 | 07-Jul | 335.50 | 338.90 | 318.30 | 322.40 | 329.70 | -3.62 | 732.36 | 22,432 | 1.40 | 0 | 0.00 | 0.00 | 20 |
| 6 | 04-Jul | 333.25 | 344.00 | 333.25 | 334.50 | 339.21 | 0.38 | 759.85 | 23,139 | 1.44 | 0 | 0.00 | 0.00 | 21 |
| 7 | 03-Jul | 333.80 | 342.00 | 328.50 | 333.25 | 335.09 | -0.16 | 757.01 | 30,671 | 1.91 | 0 | 0.00 | 0.00 | 28 |
| 8 | 02-Jul | 339.00 | 350.00 | 330.00 | 333.80 | 338.20 | -1.97 | 758.26 | 43,250 | 2.70 | 0 | 0.00 | 0.00 | 40 |
| 9 | 01-Jul | 346.85 | 356.50 | 335.00 | 340.50 | 345.33 | -1.83 | 773.48 | 41,969 | 2.62 | 0 | 0.00 | 0.00 | 38 |
| 10 | 30-Jun | 360.20 | 362.05 | 342.35 | 346.85 | 350.79 | -3.25 | 787.90 | 96,737 | 6.03 | 56,430 | 56,430.00 | 1.98 | 52 |
| 11 | 27-Jun | 366.00 | 368.75 | 356.00 | 358.50 | 363.25 | -3.32 | 814.37 | 396,890 | 24.75 | 79,677 | 79,677.00 | 2.89 | 73 |
| 12 | 26-Jun | 338.00 | 377.70 | 332.00 | 370.80 | 366.21 | 12.31 | 842.31 | 2,423,424 | 151.13 | 340,051 | 340,051.00 | 12.45 | 311 |
| 13 | 25-Jun | 308.55 | 334.45 | 308.20 | 330.15 | 323.58 | 8.07 | 749.97 | 147,377 | 9.19 | 76,392 | 76,392.00 | 2.47 | 70 |
| 14 | 24-Jun | 310.85 | 318.45 | 302.50 | 305.50 | 311.16 | -1.32 | 693.97 | 56,486 | 3.52 | 24,085 | 24,085.00 | 0.75 | 22 |
| 15 | 23-Jun | 306.00 | 312.60 | 301.30 | 309.60 | 307.21 | -0.40 | 703.29 | 53,350 | 3.33 | 22,997 | 22,997.00 | 0.71 | 21 |
| 16 | 20-Jun | 300.15 | 314.75 | 297.60 | 310.85 | 306.35 | 4.42 | 706.13 | 52,911 | 3.30 | 19,969 | 19,969.00 | 0.61 | 18 |
| 17 | 19-Jun | 305.50 | 307.20 | 296.50 | 297.70 | 301.21 | -2.55 | 676.25 | 37,780 | 2.36 | 20,341 | 20,341.00 | 0.61 | 19 |
| 18 | 18-Jun | 306.50 | 312.75 | 303.20 | 305.50 | 307.86 | -0.26 | 693.97 | 43,121 | 2.69 | 17,490 | 17,490.00 | 0.54 | 16 |
| 19 | 17-Jun | 313.45 | 316.25 | 306.00 | 306.30 | 309.76 | -2.28 | 695.79 | 28,919 | 1.80 | 15,630 | 15,630.00 | 0.48 | 14 |
| 20 | 16-Jun | 310.30 | 316.65 | 302.55 | 313.45 | 309.31 | -0.37 | 712.03 | 66,105 | 4.12 | 27,011 | 27,011.00 | 0.84 | 25 |
| 21 | 13-Jun | 310.00 | 323.80 | 306.10 | 314.60 | 311.90 | -0.32 | 714.64 | 65,661 | 4.09 | 29,684 | 29,684.00 | 0.93 | 27 |
| 22 | 12-Jun | 325.85 | 326.00 | 312.65 | 315.60 | 317.20 | -2.17 | 716.92 | 70,181 | 4.38 | 29,719 | 29,719.00 | 0.94 | 27 |
| 23 | 11-Jun | 326.50 | 330.05 | 316.70 | 322.60 | 325.33 | -1.32 | 732.82 | 149,501 | 9.32 | 74,544 | 74,544.00 | 2.43 | 68 |
| 24 | 10-Jun | 326.80 | 337.80 | 323.80 | 326.90 | 331.31 | 1.07 | 742.59 | 334,433 | 20.86 | 125,444 | 125,444.00 | 4.16 | 115 |
| 25 | 09-Jun | 299.85 | 333.95 | 299.85 | 323.45 | 322.73 | 9.09 | 734.75 | 811,544 | 50.61 | 243,484 | 243,484.00 | 7.86 | 223 |
| 26 | 06-Jun | 297.30 | 297.35 | 293.25 | 296.50 | 295.64 | 0.73 | 673.53 | 33,699 | 2.10 | 15,838 | 15,838.00 | 0.47 | 14 |
| 27 | 05-Jun | 295.55 | 299.55 | 293.30 | 294.35 | 295.50 | 0.10 | 668.64 | 51,275 | 3.20 | 23,931 | 23,931.00 | 0.71 | 22 |
| 28 | 04-Jun | 303.75 | 307.30 | 292.55 | 294.05 | 296.86 | -3.19 | 667.96 | 77,869 | 4.86 | 45,436 | 45,436.00 | 1.35 | 42 |
| 29 | 03-Jun | 310.00 | 313.00 | 302.00 | 303.75 | 308.74 | -2.10 | 690.00 | 63,045 | 3.93 | 28,758 | 28,758.00 | 0.89 | 26 |
| 30 | 02-Jun | 298.95 | 319.00 | 292.35 | 310.25 | 307.99 | 4.71 | 704.76 | 284,228 | 17.73 | 103,794 | 103,794.00 | 3.20 | 95 |
| 31 | 30-May | 297.40 | 301.70 | 293.80 | 296.30 | 297.24 | -0.27 | 673.07 | 43,196 | 2.69 | 16,695 | 16,695.00 | 0.50 | 15 |
| 32 | 29-May | 298.65 | 302.55 | 295.60 | 297.10 | 298.44 | 0.25 | 674.89 | 27,549 | 1.72 | 12,247 | 12,247.00 | 0.37 | 11 |
| 33 | 28-May | 302.95 | 303.00 | 295.00 | 296.35 | 299.41 | -1.59 | 673.19 | 29,681 | 1.85 | 15,777 | 15,777.00 | 0.47 | 14 |
| 34 | 27-May | 303.00 | 303.60 | 296.85 | 301.15 | 300.31 | -1.07 | 684.09 | 53,003 | 3.31 | 24,497 | 24,497.00 | 0.74 | 22 |
| 35 | 26-May | 299.90 | 309.50 | 297.00 | 304.40 | 304.14 | 2.72 | 691.47 | 123,425 | 7.70 | 73,395 | 73,395.00 | 2.23 | 67 |
| 36 | 23-May | 287.10 | 303.00 | 287.10 | 296.35 | 296.02 | 2.72 | 673.19 | 120,528 | 7.52 | 64,239 | 64,239.00 | 1.90 | 59 |
| 37 | 22-May | 287.00 | 291.10 | 286.40 | 288.50 | 288.74 | -0.83 | 655.36 | 39,831 | 2.48 | 21,484 | 21,484.00 | 0.62 | 20 |
| 38 | 21-May | 296.00 | 307.85 | 281.55 | 290.90 | 293.84 | -0.68 | 660.81 | 188,244 | 11.74 | 86,154 | 86,154.00 | 2.53 | 79 |
| 39 | 20-May | 284.00 | 298.50 | 284.00 | 292.90 | 291.42 | -0.73 | 665.35 | 80,095 | 5.00 | 35,525 | 35,525.00 | 1.04 | 33 |
| 40 | 19-May | 313.00 | 329.65 | 282.80 | 295.05 | 301.60 | -5.73 | 670.23 | 548,869 | 34.23 | 208,847 | 208,847.00 | 6.30 | 198 |
| 41 | 16-May | 271.00 | 318.95 | 265.05 | 313.00 | 305.61 | 17.76 | 711.00 | 1,234,349 | 76.98 | 282,928 | 282,928.00 | 8.65 | 268 |
| 42 | 15-May | 255.55 | 270.00 | 253.60 | 265.80 | 264.38 | 4.01 | 603.79 | 67,344 | 4.20 | 33,319 | 33,319.00 | 0.88 | 32 |
| 43 | 14-May | 255.00 | 259.40 | 252.40 | 255.55 | 255.02 | 0.73 | 580.51 | 17,551 | 1.09 | 8,700 | 8,700.00 | 0.22 | 8 |
| 44 | 13-May | 249.50 | 256.00 | 245.80 | 253.70 | 251.64 | 3.19 | 576.30 | 44,521 | 2.78 | 21,564 | 21,564.00 | 0.54 | 20 |
| 45 | 12-May | 235.00 | 249.00 | 234.95 | 245.85 | 244.24 | 6.36 | 558.47 | 42,424 | 2.65 | 23,937 | 23,937.00 | 0.58 | 23 |
| 46 | 09-May | 233.25 | 241.50 | 227.05 | 231.15 | 232.58 | -3.81 | 525.08 | 40,739 | 2.54 | 19,029 | 19,029.00 | 0.44 | 18 |
| 47 | 08-May | 236.65 | 252.95 | 236.65 | 240.30 | 244.57 | 2.58 | 545.86 | 63,511 | 3.96 | 23,031 | 23,031.00 | 0.56 | 22 |
| 48 | 07-May | 239.70 | 241.75 | 233.25 | 234.25 | 235.21 | -2.76 | 532.12 | 52,760 | 3.29 | 33,876 | 33,876.00 | 0.80 | 32 |
| 49 | 06-May | 253.80 | 254.20 | 239.05 | 240.90 | 245.45 | -4.02 | 547.23 | 36,032 | 2.25 | 19,392 | 19,392.00 | 0.48 | 18 |
| 50 | 05-May | 249.50 | 254.75 | 246.00 | 251.00 | 251.93 | 0.60 | 570.00 | 17,009 | 1.06 | 5,734 | 5,734.00 | 0.14 | 5 |
| 51 | 02-May | 251.95 | 258.00 | 246.60 | 249.50 | 252.19 | -0.48 | 566.76 | 40,252 | 2.51 | 17,590 | 17,590.00 | 0.44 | 17 |
| 52 | 30-Apr | 250.15 | 254.95 | 248.55 | 250.70 | 251.49 | -1.65 | 569.49 | 23,252 | 1.45 | 9,464 | 9,464.00 | 0.24 | 9 |
| 53 | 29-Apr | 261.05 | 262.40 | 253.45 | 254.90 | 257.44 | -2.84 | 579.03 | 22,770 | 1.42 | 10,307 | 10,307.00 | 0.27 | 10 |
| 54 | 28-Apr | 257.00 | 263.95 | 252.95 | 262.35 | 259.15 | 1.51 | 595.95 | 16,034 | 1.00 | 4,731 | 4,731.00 | 0.12 | 4 |
| 55 | 25-Apr | 270.00 | 270.65 | 255.30 | 258.45 | 261.07 | -4.98 | 587.09 | 44,239 | 2.76 | 18,380 | 18,380.00 | 0.48 | 17 |
| 56 | 24-Apr | 272.00 | 274.50 | 267.05 | 272.00 | 271.50 | 0.26 | 617.00 | 52,124 | 3.25 | 20,548 | 20,548.00 | 0.56 | 19 |
| 57 | 23-Apr | 254.95 | 278.25 | 253.50 | 271.30 | 269.78 | 7.47 | 616.28 | 273,070 | 17.03 | 51,729 | 51,729.00 | 1.40 | 49 |
| 58 | 22-Apr | 255.05 | 256.85 | 248.95 | 252.45 | 252.37 | -0.84 | 573.46 | 30,596 | 1.91 | 16,986 | 16,986.00 | 0.43 | 16 |
| 59 | 21-Apr | 252.75 | 259.80 | 252.75 | 254.60 | 256.59 | 1.74 | 578.35 | 47,187 | 2.94 | 25,874 | 25,874.00 | 0.66 | 25 |
| 60 | 17-Apr | 243.00 | 256.80 | 239.90 | 250.25 | 249.42 | 1.87 | 568.47 | 50,442 | 3.15 | 18,850 | 18,850.00 | 0.47 | 18 |
| 61 | 16-Apr | 244.00 | 249.70 | 242.00 | 245.65 | 244.86 | -0.22 | 558.02 | 27,734 | 1.73 | 9,014 | 9,014.00 | 0.22 | 9 |
| 62 | 15-Apr | 233.00 | 248.00 | 233.00 | 246.20 | 240.87 | 6.83 | 559.27 | 78,867 | 4.92 | 32,029 | 32,029.00 | 0.77 | 30 |
| 63 | 11-Apr | 225.00 | 235.00 | 221.15 | 230.45 | 227.43 | 6.17 | 523.49 | 64,438 | 4.02 | 29,057 | 29,057.00 | 0.66 | 28 |
| 64 | 09-Apr | 218.80 | 218.80 | 210.10 | 217.05 | 214.77 | -0.80 | 493.05 | 42,500 | 2.65 | 15,606 | 15,606.00 | 0.34 | 15 |
| 65 | 08-Apr | 213.20 | 221.15 | 209.05 | 218.80 | 215.41 | 5.07 | 497.03 | 92,091 | 5.74 | 29,880 | 29,880.00 | 0.64 | 28 |
| 66 | 07-Apr | 230.05 | 234.95 | 206.00 | 208.25 | 215.55 | -14.58 | 473.06 | 244,521 | 15.25 | 105,681 | 105,681.00 | 2.28 | 100 |
| 67 | 04-Apr | 256.50 | 258.60 | 242.10 | 243.80 | 248.34 | -5.43 | 553.82 | 78,913 | 4.92 | 49,793 | 49,793.00 | 1.24 | 47 |
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 SYNOPTICS PROTEAN