| Macro-sector: Information Technology | Band: 10 | High52 Price: 674.85 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: 456.0; Drift%: -15.11 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 294.2 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 41,641,742 | Low52 Date: 18-Mar-2025 | SHP: 73.23 / 0.16 / 0.0 / 26.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 674.85 / 294.2 | Month: 384.3 / 300.55 | Week: 479.0 / 445.2 | Day: 416.95 / 392.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 409.15 | 416.95 | 392.20 | 396.15 | 403.42 | -4.14 | 1,649.64 | 684,493 | 15.05 | 270,523 | 10.98 | 10.91 | 244 |
| 2 | 11-Nov | 409.15 | 416.00 | 398.70 | 413.25 | 408.33 | 1.95 | 1,720.84 | 529,175 | 11.64 | 171,030 | 6.94 | 6.98 | 158 |
| 3 | 10-Nov | 436.40 | 437.90 | 403.75 | 405.35 | 413.98 | -6.54 | 1,687.95 | 613,117 | 13.48 | 273,361 | 11.09 | 11.32 | 252 |
| 4 | 07-Nov | 429.60 | 441.80 | 422.50 | 433.70 | 432.59 | 0.95 | 1,806.00 | 517,776 | 11.39 | 128,924 | 5.23 | 5.58 | 119 |
| 5 | 06-Nov | 472.70 | 472.70 | 425.00 | 429.60 | 445.33 | -8.76 | 1,788.93 | 834,911 | 18.36 | 369,589 | 15.00 | 16.46 | 340 |
| 6 | 04-Nov | 483.65 | 484.65 | 466.45 | 470.85 | 473.88 | -0.23 | 1,960.70 | 540,654 | 11.89 | 170,270 | 6.91 | 8.07 | 157 |
| 7 | 03-Nov | 462.75 | 478.00 | 456.00 | 471.95 | 469.01 | 1.99 | 1,965.28 | 563,331 | 12.39 | 189,853 | 7.71 | 8.90 | 175 |
| 8 | 31-Oct | 462.05 | 479.00 | 459.25 | 462.75 | 468.41 | -0.18 | 1,926.97 | 579,486 | 12.74 | 164,917 | 6.69 | 7.72 | 152 |
| 9 | 30-Oct | 469.30 | 469.95 | 459.20 | 463.60 | 463.55 | -1.23 | 1,930.51 | 296,163 | 6.51 | 100,969 | 4.10 | 4.68 | 93 |
| 10 | 29-Oct | 452.85 | 476.40 | 452.85 | 469.35 | 465.90 | 3.83 | 1,954.46 | 830,305 | 18.26 | 218,488 | 8.87 | 10.18 | 201 |
| 11 | 28-Oct | 454.90 | 464.05 | 445.20 | 452.05 | 453.35 | -0.63 | 1,882.41 | 533,826 | 11.74 | 158,291 | 6.42 | 7.18 | 146 |
| 12 | 27-Oct | 468.30 | 469.95 | 450.40 | 454.90 | 455.88 | -2.57 | 1,894.28 | 556,814 | 12.24 | 210,773 | 8.55 | 9.61 | 194 |
| 13 | 24-Oct | 482.80 | 486.80 | 465.55 | 466.90 | 474.12 | -3.04 | 1,944.25 | 585,353 | 12.87 | 207,904 | 8.44 | 9.86 | 192 |
| 14 | 23-Oct | 478.95 | 505.50 | 470.20 | 481.55 | 490.47 | 2.01 | 2,005.26 | 2,076,074 | 45.65 | 514,202 | 20.87 | 25.22 | 474 |
| 15 | 21-Oct | 468.45 | 478.00 | 468.15 | 472.05 | 473.54 | 1.29 | 1,965.70 | 256,892 | 5.65 | 112,802 | 4.58 | 5.34 | 104 |
| 16 | 20-Oct | 454.90 | 472.00 | 449.45 | 466.05 | 462.83 | 2.54 | 1,940.71 | 766,784 | 16.86 | 183,404 | 7.44 | 8.49 | 169 |
| 17 | 17-Oct | 473.40 | 474.90 | 450.00 | 454.50 | 459.47 | -4.06 | 1,892.62 | 649,782 | 14.29 | 238,545 | 9.68 | 10.96 | 220 |
| 18 | 16-Oct | 463.30 | 497.00 | 460.55 | 473.75 | 478.39 | 3.18 | 1,972.78 | 1,914,900 | 42.11 | 338,570 | 13.74 | 16.20 | 312 |
| 19 | 15-Oct | 465.55 | 469.15 | 456.00 | 459.15 | 460.94 | -1.80 | 1,911.98 | 600,833 | 13.21 | 171,410 | 6.96 | 7.90 | 158 |
| 20 | 14-Oct | 478.80 | 478.80 | 452.90 | 467.55 | 465.36 | -1.70 | 1,946.96 | 1,187,283 | 26.11 | 249,124 | 10.11 | 11.59 | 229 |
| 21 | 13-Oct | 450.00 | 494.90 | 426.10 | 475.65 | 466.52 | 5.44 | 1,980.69 | 2,819,424 | 62.00 | 523,488 | 21.25 | 24.42 | 482 |
| 22 | 10-Oct | 477.70 | 479.00 | 446.25 | 451.10 | 459.26 | -5.40 | 1,878.46 | 832,632 | 18.31 | 348,650 | 14.15 | 16.01 | 321 |
| 23 | 09-Oct | 479.90 | 492.90 | 466.80 | 476.85 | 480.92 | -2.37 | 1,985.69 | 1,244,600 | 27.37 | 232,658 | 9.44 | 11.19 | 214 |
| 24 | 08-Oct | 480.00 | 499.40 | 471.25 | 488.45 | 487.94 | 3.39 | 2,033.99 | 2,878,786 | 63.30 | 552,433 | 22.42 | 26.96 | 509 |
| 25 | 07-Oct | 510.15 | 513.40 | 454.90 | 472.45 | 475.86 | -6.52 | 1,967.36 | 5,149,711 | 113.24 | 1,006,809 | 40.86 | 47.91 | 927 |
| 26 | 06-Oct | 440.00 | 510.15 | 433.65 | 505.40 | 488.59 | 18.88 | 2,104.57 | 16,485,695 | 362.50 | 1,833,298 | 74.40 | 89.57 | 1,689 |
| 27 | 03-Oct | 356.60 | 425.15 | 354.35 | 425.15 | 405.60 | 20.00 | 1,770.40 | 6,742,804 | 148.27 | 1,424,422 | 57.81 | 57.77 | 1,312 |
| 28 | 01-Oct | 353.75 | 361.00 | 350.60 | 354.30 | 355.80 | 0.16 | 1,475.37 | 279,517 | 6.15 | 110,174 | 4.47 | 3.92 | 101 |
| 29 | 30-Sep | 354.00 | 358.65 | 348.45 | 353.75 | 353.36 | 0.71 | 1,473.08 | 206,911 | 4.55 | 67,245 | 2.73 | 2.38 | 62 |
| 30 | 29-Sep | 348.10 | 361.60 | 345.15 | 351.25 | 354.31 | 1.39 | 1,462.67 | 453,763 | 9.98 | 144,024 | 5.85 | 5.10 | 133 |
| 31 | 26-Sep | 344.05 | 357.50 | 336.95 | 346.45 | 347.79 | 0.04 | 1,442.68 | 426,727 | 9.38 | 106,923 | 4.34 | 3.72 | 98 |
| 32 | 25-Sep | 367.50 | 367.50 | 344.50 | 346.30 | 354.03 | -4.93 | 1,442.05 | 334,246 | 7.35 | 151,467 | 6.15 | 5.36 | 140 |
| 33 | 24-Sep | 369.00 | 376.00 | 360.00 | 364.25 | 367.62 | -0.97 | 1,516.80 | 415,644 | 9.14 | 169,275 | 6.87 | 6.22 | 156 |
| 34 | 23-Sep | 363.85 | 384.30 | 360.75 | 367.80 | 373.35 | 1.34 | 1,531.58 | 1,076,044 | 23.66 | 271,951 | 11.04 | 10.15 | 251 |
| 35 | 22-Sep | 356.00 | 379.00 | 353.70 | 362.95 | 369.54 | 0.35 | 1,511.39 | 800,473 | 17.60 | 276,792 | 11.23 | 10.23 | 255 |
| 36 | 19-Sep | 349.90 | 372.00 | 345.40 | 361.70 | 361.58 | 3.71 | 1,506.18 | 788,881 | 17.35 | 266,978 | 10.84 | 9.65 | 246 |
| 37 | 18-Sep | 360.00 | 362.90 | 345.30 | 348.75 | 352.70 | -2.67 | 1,452.26 | 289,762 | 6.37 | 141,007 | 5.72 | 4.97 | 130 |
| 38 | 17-Sep | 357.60 | 365.75 | 349.50 | 358.30 | 359.39 | 0.60 | 1,492.02 | 1,011,859 | 22.25 | 381,337 | 15.48 | 13.70 | 351 |
| 39 | 16-Sep | 327.90 | 362.00 | 327.00 | 356.15 | 350.14 | 10.28 | 1,483.07 | 2,676,653 | 58.86 | 598,047 | 24.27 | 20.94 | 551 |
| 40 | 15-Sep | 320.55 | 325.75 | 318.40 | 322.95 | 321.96 | 1.83 | 1,344.82 | 162,135 | 3.57 | 71,652 | 2.91 | 2.31 | 66 |
| 41 | 12-Sep | 321.95 | 326.00 | 316.50 | 317.15 | 319.43 | -0.42 | 1,320.67 | 85,959 | 1.89 | 48,959 | 1.99 | 1.56 | 45 |
| 42 | 11-Sep | 331.60 | 331.60 | 316.25 | 318.50 | 322.54 | -3.28 | 1,326.29 | 153,272 | 3.37 | 80,727 | 3.28 | 2.60 | 74 |
| 43 | 10-Sep | 323.20 | 339.00 | 316.50 | 329.30 | 330.27 | 2.51 | 1,371.26 | 365,914 | 8.05 | 141,752 | 5.75 | 4.68 | 131 |
| 44 | 09-Sep | 324.50 | 324.95 | 315.00 | 321.25 | 321.09 | 0.33 | 1,337.74 | 205,191 | 4.51 | 79,283 | 3.22 | 2.55 | 73 |
| 45 | 08-Sep | 308.00 | 326.95 | 305.25 | 320.20 | 319.83 | 5.61 | 1,333.37 | 615,116 | 13.53 | 208,106 | 8.45 | 6.66 | 192 |
| 46 | 05-Sep | 305.40 | 307.25 | 302.25 | 303.20 | 303.95 | -0.20 | 1,262.58 | 82,791 | 1.82 | 49,776 | 2.02 | 1.51 | 46 |
| 47 | 04-Sep | 312.95 | 314.05 | 303.00 | 303.80 | 305.71 | -1.84 | 1,265.08 | 76,399 | 1.68 | 47,781 | 1.94 | 1.46 | 44 |
| 48 | 03-Sep | 306.45 | 312.00 | 303.30 | 309.50 | 308.73 | 2.01 | 1,288.81 | 116,461 | 2.56 | 65,136 | 2.64 | 2.01 | 60 |
| 49 | 02-Sep | 305.85 | 306.75 | 301.10 | 303.40 | 304.41 | 0.43 | 1,263.41 | 77,038 | 1.69 | 43,209 | 1.75 | 1.32 | 40 |
| 50 | 01-Sep | 304.00 | 306.80 | 300.55 | 302.10 | 303.68 | -0.48 | 1,258.00 | 97,659 | 2.15 | 50,421 | 2.05 | 1.53 | 46 |
| 51 | 29-Aug | 305.00 | 309.50 | 301.05 | 303.55 | 305.08 | 0.16 | 1,264.04 | 109,079 | 2.40 | 48,083 | 1.95 | 1.47 | 44 |
| 52 | 28-Aug | 307.50 | 307.60 | 302.00 | 303.05 | 304.51 | -1.48 | 1,261.95 | 74,399 | 1.64 | 42,854 | 1.74 | 1.30 | 39 |
| 53 | 26-Aug | 311.00 | 313.50 | 300.00 | 307.60 | 309.73 | -1.05 | 1,280.90 | 157,677 | 3.47 | 67,471 | 2.74 | 2.09 | 62 |
| 54 | 25-Aug | 315.00 | 315.00 | 309.85 | 310.85 | 311.19 | -0.03 | 1,294.43 | 70,989 | 1.56 | 37,220 | 1.51 | 1.16 | 34 |
| 55 | 22-Aug | 309.00 | 314.85 | 307.70 | 310.95 | 310.72 | 1.02 | 1,294.85 | 125,419 | 2.76 | 60,841 | 2.47 | 1.89 | 56 |
| 56 | 21-Aug | 308.05 | 313.65 | 307.00 | 307.80 | 309.40 | -0.32 | 1,281.73 | 137,829 | 3.03 | 80,220 | 3.26 | 2.48 | 74 |
| 57 | 20-Aug | 306.50 | 311.80 | 306.50 | 308.80 | 309.64 | -0.11 | 1,285.90 | 83,046 | 1.83 | 47,619 | 1.93 | 1.47 | 44 |
| 58 | 19-Aug | 311.50 | 312.80 | 307.95 | 309.15 | 309.61 | -0.15 | 1,287.35 | 114,908 | 2.53 | 64,779 | 2.63 | 2.01 | 60 |
| 59 | 18-Aug | 314.00 | 316.15 | 306.70 | 309.60 | 311.41 | -0.02 | 1,289.23 | 204,867 | 4.50 | 105,756 | 4.29 | 3.29 | 97 |
| 60 | 14-Aug | 312.00 | 317.95 | 309.00 | 309.65 | 311.32 | -0.66 | 1,289.44 | 91,301 | 2.01 | 51,954 | 2.11 | 1.62 | 48 |
| 61 | 13-Aug | 318.60 | 320.40 | 308.40 | 311.70 | 313.68 | -2.17 | 1,297.97 | 229,640 | 5.05 | 85,943 | 3.49 | 2.70 | 79 |
| 62 | 12-Aug | 318.00 | 329.50 | 313.00 | 318.60 | 322.17 | 1.85 | 1,326.71 | 282,519 | 6.21 | 120,643 | 4.90 | 3.89 | 111 |
| 63 | 11-Aug | 308.20 | 322.00 | 301.95 | 312.80 | 313.32 | 2.07 | 1,302.55 | 221,082 | 4.86 | 72,213 | 2.93 | 2.26 | 69 |
| 64 | 08-Aug | 314.00 | 314.85 | 305.50 | 306.45 | 308.76 | -2.50 | 1,276.11 | 111,473 | 2.45 | 63,508 | 2.58 | 1.96 | 60 |
| 65 | 07-Aug | 312.55 | 315.90 | 307.00 | 314.30 | 311.08 | 0.62 | 1,308.80 | 91,758 | 2.02 | 45,023 | 1.83 | 1.40 | 43 |
| 66 | 06-Aug | 312.00 | 318.75 | 311.00 | 312.35 | 312.75 | -1.30 | 1,300.68 | 72,266 | 1.59 | 31,957 | 1.30 | 1.00 | 30 |
| 67 | 05-Aug | 322.60 | 322.60 | 315.05 | 316.45 | 317.21 | -0.95 | 1,317.75 | 45,477 | 1.00 | 24,639 | 1.00 | 0.78 | 23 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL