| 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: 314.85; Drift%: -3.89 |
| Basic Industry: IT Enabled Services | Total Equity: 41,641,742 | Low52 Date: 07-Oct-2024 | SHP: 73.24 / 0.69 / 0.0 / 26.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 674.85 / 294.2 | Month: 367.7 / 307.85 | Week: 329.5 / 301.95 | Day: 307.6 / 302.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 313.05 | 321.00 | 311.50 | 319.50 | 316.05 | 2.58 | 1,330.45 | 98,982 | 2.18 | 38,755 | 1.57 | 1.22 | 37 |
| 18 | 01-Aug | 321.00 | 321.00 | 308.55 | 311.45 | 315.10 | -1.75 | 1,296.93 | 89,111 | 1.96 | 39,651 | 1.61 | 1.25 | 38 |
| 19 | 31-Jul | 314.45 | 323.00 | 307.85 | 317.00 | 316.06 | 0.28 | 1,320.00 | 131,552 | 2.89 | 45,127 | 1.83 | 1.43 | 43 |
| 20 | 30-Jul | 326.00 | 327.00 | 315.00 | 316.10 | 319.10 | -2.69 | 1,316.30 | 120,040 | 2.64 | 59,972 | 2.43 | 1.91 | 57 |
| 21 | 29-Jul | 311.70 | 326.95 | 308.05 | 324.85 | 315.30 | 4.22 | 1,352.73 | 205,395 | 4.52 | 86,069 | 3.49 | 2.71 | 82 |
| 22 | 28-Jul | 325.00 | 326.10 | 309.00 | 311.70 | 315.42 | -4.30 | 1,297.97 | 239,127 | 5.26 | 146,894 | 5.96 | 4.63 | 139 |
| 23 | 25-Jul | 334.25 | 334.25 | 323.90 | 325.70 | 327.19 | -1.60 | 1,356.27 | 110,935 | 2.44 | 63,687 | 2.58 | 2.08 | 60 |
| 24 | 24-Jul | 335.90 | 337.40 | 330.10 | 331.00 | 332.75 | -1.05 | 1,378.00 | 118,387 | 2.60 | 74,523 | 3.02 | 2.48 | 71 |
| 25 | 23-Jul | 334.35 | 337.70 | 329.00 | 334.50 | 333.38 | 0.34 | 1,392.92 | 167,337 | 3.68 | 73,707 | 2.99 | 2.46 | 70 |
| 26 | 22-Jul | 334.00 | 336.90 | 331.25 | 333.35 | 333.68 | -0.16 | 1,388.13 | 107,215 | 2.36 | 60,543 | 2.46 | 2.02 | 57 |
| 27 | 21-Jul | 335.70 | 338.60 | 332.80 | 333.90 | 335.36 | -0.54 | 1,390.42 | 109,986 | 2.42 | 60,898 | 2.47 | 2.04 | 58 |
| 28 | 18-Jul | 340.00 | 340.00 | 333.75 | 335.70 | 335.89 | -1.05 | 1,397.91 | 135,516 | 2.98 | 77,486 | 3.14 | 2.60 | 74 |
| 29 | 17-Jul | 341.00 | 343.15 | 338.00 | 339.25 | 340.43 | -0.15 | 1,412.70 | 102,263 | 2.25 | 55,457 | 2.25 | 1.89 | 53 |
| 30 | 16-Jul | 341.60 | 347.00 | 339.05 | 339.75 | 341.45 | -0.53 | 1,414.78 | 137,340 | 3.02 | 67,524 | 2.74 | 2.31 | 64 |
| 31 | 15-Jul | 340.95 | 344.20 | 339.50 | 341.55 | 342.04 | 1.01 | 1,422.27 | 99,451 | 2.19 | 49,793 | 2.02 | 1.70 | 47 |
| 32 | 14-Jul | 345.00 | 346.75 | 335.05 | 338.15 | 338.54 | -2.10 | 1,408.12 | 153,952 | 3.39 | 75,371 | 3.06 | 2.55 | 72 |
| 33 | 11-Jul | 351.60 | 354.70 | 343.80 | 345.40 | 347.48 | -1.79 | 1,438.31 | 229,196 | 5.04 | 106,389 | 4.32 | 3.70 | 101 |
| 34 | 10-Jul | 363.40 | 366.75 | 350.00 | 351.70 | 357.95 | -1.28 | 1,464.54 | 501,878 | 11.04 | 188,370 | 7.64 | 6.74 | 179 |
| 35 | 09-Jul | 355.00 | 364.70 | 351.40 | 356.25 | 357.40 | 1.26 | 1,483.49 | 331,712 | 7.29 | 119,667 | 4.86 | 4.28 | 114 |
| 36 | 08-Jul | 351.75 | 367.70 | 350.00 | 351.80 | 359.54 | 0.73 | 1,464.96 | 775,340 | 17.05 | 231,955 | 9.41 | 8.34 | 220 |
| 37 | 07-Jul | 355.95 | 356.80 | 346.00 | 349.25 | 350.75 | -1.41 | 1,454.34 | 176,492 | 3.88 | 79,815 | 3.24 | 2.80 | 76 |
| 38 | 04-Jul | 355.00 | 359.40 | 348.00 | 354.25 | 353.11 | 0.84 | 1,475.16 | 181,281 | 3.99 | 79,031 | 3.21 | 2.79 | 75 |
| 39 | 03-Jul | 346.75 | 353.10 | 343.15 | 351.30 | 349.71 | 2.09 | 1,462.87 | 171,623 | 3.77 | 75,871 | 3.08 | 2.65 | 72 |
| 40 | 02-Jul | 351.95 | 354.05 | 342.00 | 344.10 | 345.30 | -1.80 | 1,432.89 | 138,726 | 3.05 | 67,720 | 2.75 | 2.34 | 64 |
| 41 | 01-Jul | 354.65 | 358.00 | 348.00 | 350.40 | 352.06 | -0.72 | 1,459.13 | 184,550 | 4.06 | 83,098 | 3.37 | 2.93 | 79 |
| 42 | 30-Jun | 351.00 | 361.85 | 345.15 | 352.95 | 353.79 | 2.04 | 1,469.75 | 449,727 | 9.89 | 168,645 | 6.84 | 5.97 | 160 |
| 43 | 27-Jun | 335.00 | 361.95 | 335.00 | 345.90 | 352.48 | 3.42 | 1,440.39 | 964,665 | 21.21 | 253,513 | 10.29 | 8.94 | 241 |
| 44 | 26-Jun | 340.05 | 342.00 | 332.90 | 334.45 | 335.47 | -0.67 | 1,392.71 | 124,046 | 2.73 | 72,357 | 2.94 | 2.43 | 69 |
| 45 | 25-Jun | 335.50 | 341.75 | 334.30 | 336.70 | 337.47 | 0.84 | 1,402.08 | 131,269 | 2.89 | 68,062 | 2.76 | 2.30 | 65 |
| 46 | 24-Jun | 335.00 | 339.65 | 331.00 | 333.90 | 335.53 | 2.25 | 1,390.42 | 172,903 | 3.80 | 63,680 | 2.58 | 2.14 | 60 |
| 47 | 23-Jun | 322.25 | 328.65 | 322.25 | 326.55 | 326.64 | -0.74 | 1,359.81 | 138,448 | 3.04 | 77,034 | 3.13 | 2.52 | 73 |
| 48 | 20-Jun | 327.50 | 332.00 | 324.75 | 329.00 | 329.03 | 1.22 | 1,370.00 | 128,664 | 2.83 | 51,633 | 2.10 | 1.70 | 49 |
| 49 | 19-Jun | 336.90 | 336.90 | 323.05 | 325.05 | 328.01 | -2.55 | 1,353.56 | 170,701 | 3.75 | 94,749 | 3.85 | 3.11 | 90 |
| 50 | 18-Jun | 333.60 | 338.10 | 330.95 | 333.55 | 335.18 | 0.03 | 1,388.96 | 120,835 | 2.66 | 52,136 | 2.12 | 1.75 | 49 |
| 51 | 17-Jun | 346.00 | 346.90 | 332.10 | 333.45 | 335.97 | -2.57 | 1,388.54 | 178,626 | 3.93 | 96,060 | 3.90 | 3.23 | 91 |
| 52 | 16-Jun | 340.00 | 346.20 | 331.55 | 342.25 | 338.52 | 0.23 | 1,425.19 | 162,997 | 3.58 | 71,028 | 2.88 | 2.40 | 67 |
| 53 | 13-Jun | 336.00 | 345.85 | 335.15 | 341.45 | 341.61 | -1.74 | 1,421.86 | 160,434 | 3.53 | 76,745 | 3.11 | 2.62 | 73 |
| 54 | 12-Jun | 358.20 | 360.35 | 342.30 | 347.50 | 350.57 | -3.07 | 1,447.05 | 211,543 | 4.65 | 114,703 | 4.66 | 4.02 | 109 |
| 55 | 11-Jun | 359.70 | 372.95 | 356.10 | 358.50 | 363.76 | 0.25 | 1,492.86 | 363,111 | 7.98 | 136,837 | 5.55 | 4.98 | 130 |
| 56 | 10-Jun | 360.95 | 367.50 | 354.75 | 357.60 | 360.23 | 0.44 | 1,489.11 | 280,272 | 6.16 | 149,476 | 6.07 | 5.38 | 142 |
| 57 | 09-Jun | 362.00 | 363.80 | 353.05 | 356.05 | 357.70 | 0.58 | 1,482.65 | 313,233 | 6.89 | 164,068 | 6.66 | 5.87 | 156 |
| 58 | 06-Jun | 357.00 | 368.00 | 350.10 | 354.00 | 356.80 | 1.07 | 1,474.00 | 592,260 | 13.02 | 238,160 | 9.67 | 8.50 | 226 |
| 59 | 05-Jun | 354.10 | 356.85 | 347.90 | 350.25 | 351.75 | -0.88 | 1,458.50 | 300,568 | 6.61 | 101,257 | 4.11 | 3.56 | 96 |
| 60 | 04-Jun | 343.00 | 355.90 | 335.35 | 353.35 | 348.80 | 3.83 | 1,471.41 | 345,731 | 7.60 | 172,107 | 6.98 | 6.00 | 163 |
| 61 | 03-Jun | 334.50 | 345.60 | 332.90 | 340.30 | 340.77 | 2.76 | 1,417.07 | 319,966 | 7.04 | 149,591 | 6.07 | 5.10 | 142 |
| 62 | 02-Jun | 337.00 | 338.05 | 328.00 | 331.15 | 331.33 | -1.21 | 1,378.97 | 147,692 | 3.25 | 77,612 | 3.15 | 2.57 | 74 |
| 63 | 30-May | 340.90 | 340.90 | 332.00 | 335.20 | 335.89 | -0.52 | 1,395.83 | 152,623 | 3.36 | 85,545 | 3.47 | 2.87 | 81 |
| 64 | 29-May | 333.00 | 338.50 | 327.25 | 336.95 | 333.91 | 2.85 | 1,403.12 | 288,685 | 6.35 | 137,117 | 5.56 | 4.58 | 130 |
| 65 | 28-May | 334.85 | 334.85 | 326.10 | 327.60 | 328.77 | -0.89 | 1,364.18 | 168,063 | 3.70 | 101,514 | 4.12 | 3.34 | 96 |
| 66 | 27-May | 334.95 | 335.00 | 328.10 | 330.55 | 330.95 | -1.02 | 1,376.47 | 174,693 | 3.84 | 102,553 | 4.16 | 3.39 | 97 |
| 67 | 26-May | 335.00 | 339.85 | 325.00 | 333.95 | 331.90 | -0.16 | 1,390.63 | 373,367 | 8.21 | 167,765 | 6.81 | 5.57 | 159 |
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