| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 247.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 41,641,742 | Low52 Date: 07-Oct-2024 | SHP: 73.23 / 1.45 / 0.0 / 25.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 674.85 / 294.2 | Month: 384.9 / 312.25 | Week: 361.85 / 342.0 | Day: 354.7 / 343.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 351.60 | 354.70 | 343.80 | 345.40 | 347.48 | -1.79 | 1,438.31 | 229,196 | 7.33 | 106,389 | 3.40 | 3.70 | 101 |
| 2 | 10-Jul | 363.40 | 366.75 | 350.00 | 351.70 | 357.95 | -1.28 | 1,464.54 | 501,878 | 16.04 | 188,370 | 6.02 | 6.74 | 179 |
| 3 | 09-Jul | 355.00 | 364.70 | 351.40 | 356.25 | 357.40 | 1.26 | 1,483.49 | 331,712 | 10.60 | 119,667 | 3.83 | 4.28 | 114 |
| 4 | 08-Jul | 351.75 | 367.70 | 350.00 | 351.80 | 359.54 | 0.73 | 1,464.96 | 775,340 | 24.78 | 231,955 | 7.41 | 8.34 | 220 |
| 5 | 07-Jul | 355.95 | 356.80 | 346.00 | 349.25 | 350.75 | -1.41 | 1,454.34 | 176,492 | 5.64 | 79,815 | 2.55 | 2.80 | 76 |
| 6 | 04-Jul | 355.00 | 359.40 | 348.00 | 354.25 | 353.11 | 0.84 | 1,475.16 | 181,281 | 5.79 | 79,031 | 2.53 | 2.79 | 75 |
| 7 | 03-Jul | 346.75 | 353.10 | 343.15 | 351.30 | 349.71 | 2.09 | 1,462.87 | 171,623 | 5.49 | 75,871 | 2.43 | 2.65 | 72 |
| 8 | 02-Jul | 351.95 | 354.05 | 342.00 | 344.10 | 345.30 | -1.80 | 1,432.89 | 138,726 | 4.43 | 67,720 | 2.16 | 2.34 | 64 |
| 9 | 01-Jul | 354.65 | 358.00 | 348.00 | 350.40 | 352.06 | -0.72 | 1,459.13 | 184,550 | 5.90 | 83,098 | 2.66 | 2.93 | 79 |
| 10 | 30-Jun | 351.00 | 361.85 | 345.15 | 352.95 | 353.79 | 2.04 | 1,469.75 | 449,727 | 14.38 | 168,645 | 5.39 | 5.97 | 160 |
| 11 | 27-Jun | 335.00 | 361.95 | 335.00 | 345.90 | 352.48 | 3.42 | 1,440.39 | 964,665 | 30.83 | 253,513 | 8.10 | 8.94 | 241 |
| 12 | 26-Jun | 340.05 | 342.00 | 332.90 | 334.45 | 335.47 | -0.67 | 1,392.71 | 124,046 | 3.97 | 72,357 | 2.31 | 2.43 | 69 |
| 13 | 25-Jun | 335.50 | 341.75 | 334.30 | 336.70 | 337.47 | 0.84 | 1,402.08 | 131,269 | 4.20 | 68,062 | 2.18 | 2.30 | 65 |
| 14 | 24-Jun | 335.00 | 339.65 | 331.00 | 333.90 | 335.53 | 2.25 | 1,390.42 | 172,903 | 5.53 | 63,680 | 2.04 | 2.14 | 60 |
| 15 | 23-Jun | 322.25 | 328.65 | 322.25 | 326.55 | 326.64 | -0.74 | 1,359.81 | 138,448 | 4.43 | 77,034 | 2.46 | 2.52 | 73 |
| 16 | 20-Jun | 327.50 | 332.00 | 324.75 | 329.00 | 329.03 | 1.22 | 1,370.00 | 128,664 | 4.11 | 51,633 | 1.65 | 1.70 | 49 |
| 17 | 19-Jun | 336.90 | 336.90 | 323.05 | 325.05 | 328.01 | -2.55 | 1,353.56 | 170,701 | 5.46 | 94,749 | 3.03 | 3.11 | 90 |
| 18 | 18-Jun | 333.60 | 338.10 | 330.95 | 333.55 | 335.18 | 0.03 | 1,388.96 | 120,835 | 3.86 | 52,136 | 1.67 | 1.75 | 49 |
| 19 | 17-Jun | 346.00 | 346.90 | 332.10 | 333.45 | 335.97 | -2.57 | 1,388.54 | 178,626 | 5.71 | 96,060 | 3.07 | 3.23 | 91 |
| 20 | 16-Jun | 340.00 | 346.20 | 331.55 | 342.25 | 338.52 | 0.23 | 1,425.19 | 162,997 | 5.21 | 71,028 | 2.27 | 2.40 | 67 |
| 21 | 13-Jun | 336.00 | 345.85 | 335.15 | 341.45 | 341.61 | -1.74 | 1,421.86 | 160,434 | 5.13 | 76,745 | 2.45 | 2.62 | 73 |
| 22 | 12-Jun | 358.20 | 360.35 | 342.30 | 347.50 | 350.57 | -3.07 | 1,447.05 | 211,543 | 6.76 | 114,703 | 3.67 | 4.02 | 109 |
| 23 | 11-Jun | 359.70 | 372.95 | 356.10 | 358.50 | 363.76 | 0.25 | 1,492.86 | 363,111 | 11.61 | 136,837 | 4.37 | 4.98 | 130 |
| 24 | 10-Jun | 360.95 | 367.50 | 354.75 | 357.60 | 360.23 | 0.44 | 1,489.11 | 280,272 | 8.96 | 149,476 | 4.78 | 5.38 | 142 |
| 25 | 09-Jun | 362.00 | 363.80 | 353.05 | 356.05 | 357.70 | 0.58 | 1,482.65 | 313,233 | 10.01 | 164,068 | 5.24 | 5.87 | 156 |
| 26 | 06-Jun | 357.00 | 368.00 | 350.10 | 354.00 | 356.80 | 1.07 | 1,474.00 | 592,260 | 18.93 | 238,160 | 7.61 | 8.50 | 226 |
| 27 | 05-Jun | 354.10 | 356.85 | 347.90 | 350.25 | 351.75 | -0.88 | 1,458.50 | 300,568 | 9.61 | 101,257 | 3.24 | 3.56 | 96 |
| 28 | 04-Jun | 343.00 | 355.90 | 335.35 | 353.35 | 348.80 | 3.83 | 1,471.41 | 345,731 | 11.05 | 172,107 | 5.50 | 6.00 | 163 |
| 29 | 03-Jun | 334.50 | 345.60 | 332.90 | 340.30 | 340.77 | 2.76 | 1,417.07 | 319,966 | 10.23 | 149,591 | 4.78 | 5.10 | 142 |
| 30 | 02-Jun | 337.00 | 338.05 | 328.00 | 331.15 | 331.33 | -1.21 | 1,378.97 | 147,692 | 4.72 | 77,612 | 2.48 | 2.57 | 74 |
| 31 | 30-May | 340.90 | 340.90 | 332.00 | 335.20 | 335.89 | -0.52 | 1,395.83 | 152,623 | 4.88 | 85,545 | 2.73 | 2.87 | 81 |
| 32 | 29-May | 333.00 | 338.50 | 327.25 | 336.95 | 333.91 | 2.85 | 1,403.12 | 288,685 | 9.23 | 137,117 | 4.38 | 4.58 | 130 |
| 33 | 28-May | 334.85 | 334.85 | 326.10 | 327.60 | 328.77 | -0.89 | 1,364.18 | 168,063 | 5.37 | 101,514 | 3.24 | 3.34 | 96 |
| 34 | 27-May | 334.95 | 335.00 | 328.10 | 330.55 | 330.95 | -1.02 | 1,376.47 | 174,693 | 5.58 | 102,553 | 3.28 | 3.39 | 97 |
| 35 | 26-May | 335.00 | 339.85 | 325.00 | 333.95 | 331.90 | -0.16 | 1,390.63 | 373,367 | 11.93 | 167,765 | 5.36 | 5.57 | 159 |
| 36 | 23-May | 334.50 | 337.90 | 334.50 | 334.50 | 335.14 | -5.00 | 1,392.92 | 526,847 | 16.84 | 294,537 | 9.41 | 9.87 | 279 |
| 37 | 22-May | 356.90 | 356.90 | 349.10 | 352.10 | 352.57 | -0.25 | 1,466.21 | 115,585 | 3.69 | 65,121 | 2.08 | 2.30 | 62 |
| 38 | 21-May | 350.55 | 359.35 | 347.00 | 353.00 | 352.15 | -0.17 | 1,469.00 | 108,152 | 3.46 | 52,110 | 1.67 | 1.84 | 49 |
| 39 | 20-May | 367.50 | 371.65 | 352.20 | 353.60 | 358.34 | -1.91 | 1,472.45 | 149,008 | 4.76 | 73,955 | 2.36 | 2.65 | 70 |
| 40 | 19-May | 354.40 | 367.50 | 354.00 | 360.50 | 361.94 | 1.22 | 1,501.18 | 200,071 | 6.40 | 95,602 | 3.06 | 3.46 | 93 |
| 41 | 16-May | 355.10 | 364.70 | 350.05 | 356.15 | 355.54 | -3.34 | 1,483.07 | 408,869 | 13.07 | 195,261 | 6.24 | 6.94 | 191 |
| 42 | 15-May | 379.70 | 384.90 | 362.00 | 368.45 | 377.10 | 0.50 | 1,534.29 | 718,453 | 22.96 | 304,167 | 9.72 | 11.47 | 297 |
| 43 | 14-May | 356.00 | 366.60 | 355.25 | 366.60 | 363.40 | 5.00 | 1,526.59 | 165,852 | 5.30 | 116,171 | 3.71 | 4.22 | 113 |
| 44 | 13-May | 343.00 | 349.15 | 340.90 | 349.15 | 348.31 | 4.99 | 1,453.92 | 131,475 | 4.20 | 61,454 | 1.96 | 2.14 | 60 |
| 45 | 12-May | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | 4.99 | 1,384.80 | 53,906 | 1.72 | 52,743 | 1.69 | 1.75 | 51 |
| 46 | 09-May | 314.00 | 326.35 | 312.25 | 316.75 | 316.81 | -3.62 | 1,319.00 | 305,231 | 9.76 | 158,804 | 5.08 | 5.03 | 155 |
| 47 | 08-May | 341.40 | 346.00 | 325.10 | 328.65 | 337.53 | -3.73 | 1,368.56 | 166,095 | 5.31 | 86,362 | 2.76 | 2.91 | 84 |
| 48 | 07-May | 330.00 | 348.50 | 323.30 | 341.40 | 334.38 | 2.85 | 1,421.65 | 184,338 | 5.89 | 67,646 | 2.16 | 2.26 | 66 |
| 49 | 06-May | 355.00 | 355.00 | 330.80 | 331.95 | 341.26 | -4.56 | 1,382.30 | 179,881 | 5.75 | 98,364 | 3.14 | 3.36 | 96 |
| 50 | 05-May | 341.15 | 356.50 | 340.00 | 347.80 | 350.32 | 2.43 | 1,448.30 | 153,300 | 4.90 | 67,861 | 2.17 | 2.38 | 66 |
| 51 | 02-May | 343.10 | 347.65 | 337.10 | 339.55 | 341.87 | -0.21 | 1,413.95 | 123,654 | 3.95 | 65,062 | 2.08 | 2.22 | 64 |
| 52 | 30-Apr | 345.90 | 348.40 | 337.15 | 340.25 | 341.60 | -1.65 | 1,416.86 | 109,723 | 3.51 | 65,572 | 2.10 | 2.24 | 64 |
| 53 | 29-Apr | 351.80 | 357.20 | 341.65 | 345.95 | 348.94 | -1.24 | 1,440.60 | 110,880 | 3.54 | 65,992 | 2.11 | 2.30 | 64 |
| 54 | 28-Apr | 352.50 | 366.00 | 345.70 | 350.30 | 354.78 | -0.55 | 1,458.71 | 201,560 | 6.44 | 89,510 | 2.86 | 3.18 | 87 |
| 55 | 25-Apr | 363.00 | 369.00 | 348.60 | 352.25 | 352.21 | -4.01 | 1,466.83 | 264,105 | 8.44 | 119,233 | 3.81 | 4.20 | 116 |
| 56 | 24-Apr | 372.00 | 378.90 | 365.00 | 366.95 | 371.05 | -1.34 | 1,528.04 | 155,330 | 4.96 | 90,485 | 2.89 | 3.36 | 88 |
| 57 | 23-Apr | 379.75 | 382.65 | 366.15 | 371.95 | 374.23 | -0.88 | 1,548.86 | 190,747 | 6.10 | 102,733 | 3.28 | 3.84 | 100 |
| 58 | 22-Apr | 385.00 | 387.95 | 373.00 | 375.25 | 378.92 | -1.99 | 1,562.61 | 120,943 | 3.87 | 62,529 | 2.00 | 2.37 | 61 |
| 59 | 21-Apr | 389.80 | 394.95 | 377.80 | 382.85 | 385.79 | 1.34 | 1,594.25 | 158,708 | 5.07 | 85,114 | 2.72 | 3.28 | 83 |
| 60 | 17-Apr | 386.00 | 395.00 | 371.55 | 377.80 | 381.33 | -2.01 | 1,573.23 | 485,623 | 15.52 | 220,193 | 7.04 | 8.40 | 215 |
| 61 | 16-Apr | 367.20 | 385.55 | 364.85 | 385.55 | 382.68 | 5.00 | 1,605.50 | 259,315 | 8.29 | 125,772 | 4.02 | 4.81 | 123 |
| 62 | 15-Apr | 358.40 | 367.20 | 356.80 | 367.20 | 364.89 | 4.99 | 1,529.08 | 71,470 | 2.28 | 57,996 | 1.85 | 2.12 | 57 |
| 63 | 11-Apr | 349.70 | 349.75 | 341.00 | 349.75 | 349.46 | 5.00 | 1,456.42 | 174,626 | 5.58 | 59,803 | 1.91 | 2.09 | 58 |
| 64 | 09-Apr | 344.45 | 348.45 | 330.00 | 333.10 | 335.23 | -3.28 | 1,387.09 | 114,769 | 3.67 | 62,347 | 1.99 | 2.09 | 61 |
| 65 | 08-Apr | 345.55 | 361.55 | 338.00 | 344.40 | 349.47 | -3.00 | 1,434.14 | 326,097 | 10.42 | 154,213 | 4.93 | 5.39 | 151 |
| 66 | 07-Apr | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | -4.99 | 1,478.49 | 31,284 | 1.00 | 31,284 | 1.00 | 1.11 | 31 |
| 67 | 04-Apr | 394.00 | 397.30 | 373.70 | 373.70 | 377.22 | -5.00 | 1,556.15 | 282,087 | 9.02 | 146,349 | 4.68 | 5.52 | 143 |
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