| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,535.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 807.05 | Barrier: 888.1; Drift%: -9.65 |
| Basic Industry: IT Enabled Services | Total Equity: 40,548,239 | Low52 Date: 10-Jul-2025 | SHP: 0.0 / 10.9 / 27.8 / 61.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,449.4 / 1,245.0 | Month: 1,435.0 / 946.3 | Week: 892.0 / 840.0 | Day: 836.6 / 807.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 828.50 | 836.60 | 807.50 | 809.95 | 815.95 | -2.09 | 3,284.20 | 592,826 | 4.39 | 328,300 | 5.63 | 26.79 | 132 |
| 2 | 10-Jul | 818.00 | 842.85 | 807.05 | 827.20 | 823.12 | 1.34 | 3,354.15 | 1,134,553 | 8.40 | 488,045 | 8.37 | 40.17 | 196 |
| 3 | 09-Jul | 826.00 | 832.50 | 813.00 | 816.30 | 821.09 | -0.90 | 3,309.95 | 402,997 | 2.98 | 217,534 | 3.73 | 17.86 | 88 |
| 4 | 08-Jul | 830.70 | 834.30 | 820.20 | 823.75 | 825.55 | -0.65 | 3,340.16 | 249,802 | 1.85 | 124,078 | 2.13 | 10.24 | 50 |
| 5 | 07-Jul | 846.65 | 848.00 | 828.00 | 829.10 | 834.40 | -1.85 | 3,361.85 | 370,383 | 2.74 | 202,478 | 3.47 | 16.89 | 81 |
| 6 | 04-Jul | 848.70 | 854.85 | 840.00 | 844.75 | 846.25 | 0.01 | 3,425.31 | 256,038 | 1.90 | 123,944 | 2.13 | 10.49 | 50 |
| 7 | 03-Jul | 857.00 | 863.35 | 843.00 | 844.65 | 849.21 | -1.01 | 3,424.91 | 263,172 | 1.95 | 143,325 | 2.46 | 12.17 | 58 |
| 8 | 02-Jul | 871.60 | 874.00 | 850.15 | 853.25 | 857.19 | -2.11 | 3,459.78 | 418,215 | 3.10 | 225,419 | 3.87 | 19.32 | 91 |
| 9 | 01-Jul | 881.00 | 888.10 | 866.90 | 871.60 | 875.00 | -0.73 | 3,534.18 | 386,024 | 2.86 | 200,875 | 3.45 | 17.00 | 81 |
| 10 | 30-Jun | 866.90 | 892.00 | 863.80 | 878.05 | 881.39 | 2.28 | 3,560.34 | 664,783 | 4.92 | 302,894 | 5.20 | 26.70 | 122 |
| 11 | 27-Jun | 864.50 | 869.80 | 855.55 | 858.50 | 862.42 | 0.12 | 3,481.07 | 588,515 | 4.36 | 155,686 | 2.67 | 13.43 | 63 |
| 12 | 26-Jun | 870.00 | 871.90 | 855.05 | 857.50 | 861.52 | -0.34 | 3,477.01 | 377,754 | 2.80 | 160,187 | 2.75 | 13.80 | 64 |
| 13 | 25-Jun | 866.00 | 894.00 | 857.90 | 860.40 | 872.18 | -0.09 | 3,488.77 | 657,050 | 4.86 | 351,499 | 6.03 | 30.66 | 141 |
| 14 | 24-Jun | 879.00 | 887.90 | 858.00 | 861.15 | 870.68 | -1.23 | 3,491.81 | 454,209 | 3.36 | 234,171 | 4.02 | 20.39 | 94 |
| 15 | 23-Jun | 882.60 | 888.85 | 870.00 | 871.85 | 877.45 | -1.85 | 3,535.20 | 340,121 | 2.52 | 177,221 | 3.04 | 15.55 | 71 |
| 16 | 20-Jun | 892.00 | 897.70 | 877.05 | 888.30 | 887.08 | 0.01 | 3,601.90 | 575,822 | 4.26 | 231,957 | 3.98 | 20.58 | 93 |
| 17 | 19-Jun | 919.00 | 923.95 | 883.05 | 888.20 | 900.64 | -3.23 | 3,601.49 | 551,611 | 4.08 | 240,443 | 4.12 | 21.66 | 97 |
| 18 | 18-Jun | 934.80 | 934.80 | 915.05 | 917.80 | 922.27 | -1.84 | 3,721.52 | 489,576 | 3.62 | 289,457 | 4.97 | 26.70 | 116 |
| 19 | 17-Jun | 946.00 | 949.90 | 930.00 | 935.00 | 940.55 | -0.85 | 3,791.00 | 262,467 | 1.94 | 108,712 | 1.86 | 10.22 | 44 |
| 20 | 16-Jun | 955.00 | 958.05 | 940.00 | 943.00 | 944.40 | -1.04 | 3,823.00 | 257,412 | 1.91 | 119,506 | 2.05 | 11.29 | 48 |
| 21 | 13-Jun | 945.00 | 959.00 | 939.05 | 952.90 | 950.48 | -0.08 | 3,863.84 | 313,581 | 2.32 | 129,674 | 2.22 | 12.33 | 52 |
| 22 | 12-Jun | 979.00 | 979.00 | 951.50 | 953.65 | 961.66 | -2.31 | 3,866.88 | 407,491 | 3.02 | 211,155 | 3.62 | 20.31 | 85 |
| 23 | 11-Jun | 985.00 | 994.50 | 970.00 | 976.20 | 981.32 | -0.64 | 3,958.32 | 490,393 | 3.63 | 171,453 | 2.94 | 16.83 | 69 |
| 24 | 10-Jun | 995.00 | 1,009.30 | 980.00 | 982.45 | 991.32 | 3.27 | 3,983.66 | 1,238,194 | 9.17 | 418,785 | 7.18 | 41.51 | 169 |
| 25 | 09-Jun | 955.05 | 966.90 | 949.30 | 951.35 | 955.04 | 0.24 | 3,857.56 | 347,421 | 2.57 | 186,422 | 3.20 | 17.80 | 75 |
| 26 | 06-Jun | 954.75 | 959.85 | 943.75 | 949.10 | 949.90 | -0.11 | 3,848.43 | 335,778 | 2.49 | 170,707 | 2.93 | 16.22 | 69 |
| 27 | 05-Jun | 955.00 | 971.20 | 947.00 | 950.10 | 958.74 | 0.01 | 3,852.49 | 476,814 | 3.53 | 215,624 | 3.70 | 20.67 | 87 |
| 28 | 04-Jun | 950.00 | 958.45 | 946.50 | 950.00 | 951.16 | 0.02 | 3,852.00 | 276,808 | 2.05 | 165,865 | 2.85 | 15.78 | 67 |
| 29 | 03-Jun | 965.00 | 967.20 | 946.60 | 949.85 | 955.60 | -0.73 | 3,851.47 | 296,153 | 2.19 | 172,861 | 2.97 | 16.52 | 70 |
| 30 | 02-Jun | 972.00 | 980.90 | 950.00 | 956.85 | 961.44 | -0.41 | 3,879.86 | 519,826 | 3.85 | 271,493 | 4.66 | 26.10 | 109 |
| 31 | 30-May | 990.00 | 997.50 | 951.30 | 960.80 | 973.45 | -2.44 | 3,895.87 | 535,233 | 3.96 | 349,697 | 6.00 | 34.04 | 141 |
| 32 | 29-May | 1,000.00 | 1,009.30 | 981.10 | 984.80 | 989.37 | -1.84 | 3,993.19 | 493,499 | 3.65 | 284,391 | 4.88 | 28.14 | 114 |
| 33 | 28-May | 957.00 | 1,017.80 | 957.00 | 1,003.30 | 998.25 | 5.32 | 4,068.20 | 1,185,667 | 8.78 | 530,516 | 9.10 | 52.96 | 213 |
| 34 | 27-May | 976.10 | 978.90 | 946.30 | 952.60 | 956.86 | -2.16 | 3,862.63 | 768,487 | 5.69 | 406,117 | 6.97 | 38.86 | 163 |
| 35 | 26-May | 980.10 | 1,004.90 | 970.00 | 973.60 | 985.37 | -0.31 | 3,947.78 | 699,709 | 5.18 | 309,797 | 5.31 | 30.53 | 125 |
| 36 | 23-May | 1,010.00 | 1,017.90 | 973.00 | 976.60 | 990.45 | -2.74 | 3,959.94 | 1,132,519 | 8.39 | 553,426 | 9.49 | 54.81 | 223 |
| 37 | 22-May | 1,035.00 | 1,067.10 | 989.90 | 1,004.10 | 1,031.32 | -5.18 | 4,071.45 | 1,785,384 | 13.22 | 722,203 | 12.39 | 74.48 | 291 |
| 38 | 21-May | 1,049.00 | 1,084.00 | 1,044.50 | 1,058.90 | 1,065.32 | 1.00 | 4,293.65 | 1,815,817 | 13.44 | 657,398 | 11.28 | 70.03 | 265 |
| 39 | 20-May | 981.10 | 1,091.90 | 981.10 | 1,048.40 | 1,037.04 | -8.29 | 4,251.08 | 8,136,077 | 60.24 | 2,336,343 | 40.08 | 242.29 | 940 |
| 40 | 19-May | 1,165.00 | 1,192.00 | 1,143.20 | 1,143.20 | 1,151.32 | -19.99 | 4,635.47 | 1,398,660 | 10.36 | 941,471 | 16.15 | 108.39 | 391 |
| 41 | 16-May | 1,385.00 | 1,435.00 | 1,362.00 | 1,428.90 | 1,411.39 | 3.69 | 5,793.94 | 444,013 | 3.29 | 201,414 | 3.46 | 28.43 | 84 |
| 42 | 15-May | 1,374.70 | 1,385.00 | 1,356.20 | 1,378.10 | 1,371.28 | 0.75 | 5,587.95 | 181,351 | 1.34 | 76,230 | 1.31 | 10.45 | 32 |
| 43 | 14-May | 1,338.70 | 1,383.30 | 1,335.00 | 1,367.90 | 1,365.64 | 2.78 | 5,546.59 | 281,908 | 2.09 | 121,979 | 2.09 | 16.66 | 51 |
| 44 | 13-May | 1,321.20 | 1,352.30 | 1,321.20 | 1,330.90 | 1,337.63 | 0.73 | 5,396.57 | 214,639 | 1.59 | 93,442 | 1.60 | 12.50 | 39 |
| 45 | 12-May | 1,319.60 | 1,334.80 | 1,310.00 | 1,321.30 | 1,323.32 | 4.34 | 5,357.64 | 185,793 | 1.38 | 84,068 | 1.44 | 11.12 | 35 |
| 46 | 09-May | 1,251.90 | 1,273.60 | 1,234.50 | 1,266.30 | 1,253.14 | -0.56 | 5,134.62 | 196,301 | 1.45 | 83,886 | 1.44 | 10.51 | 35 |
| 47 | 08-May | 1,295.00 | 1,322.90 | 1,265.10 | 1,273.40 | 1,299.08 | -1.39 | 5,163.41 | 203,468 | 1.51 | 75,614 | 1.30 | 9.82 | 31 |
| 48 | 07-May | 1,255.20 | 1,304.50 | 1,252.00 | 1,291.40 | 1,278.28 | 1.94 | 5,236.40 | 272,826 | 2.02 | 108,865 | 1.87 | 13.92 | 45 |
| 49 | 06-May | 1,318.50 | 1,326.00 | 1,261.20 | 1,266.80 | 1,286.69 | -3.91 | 5,136.65 | 216,075 | 1.60 | 132,575 | 2.27 | 17.06 | 55 |
| 50 | 05-May | 1,323.90 | 1,328.50 | 1,289.20 | 1,318.40 | 1,312.27 | 1.22 | 5,345.88 | 156,736 | 1.16 | 72,620 | 1.25 | 9.53 | 30 |
| 51 | 02-May | 1,323.00 | 1,332.00 | 1,294.20 | 1,302.50 | 1,311.63 | -0.61 | 5,281.41 | 143,240 | 1.06 | 64,082 | 1.10 | 8.41 | 27 |
| 52 | 30-Apr | 1,350.00 | 1,354.20 | 1,305.00 | 1,310.50 | 1,322.97 | -3.02 | 5,313.85 | 211,675 | 1.57 | 123,068 | 2.11 | 16.28 | 51 |
| 53 | 29-Apr | 1,362.40 | 1,377.40 | 1,345.50 | 1,351.30 | 1,361.24 | -0.45 | 5,479.28 | 135,056 | 1.00 | 58,295 | 1.00 | 7.94 | 24 |
| 54 | 28-Apr | 1,357.00 | 1,382.00 | 1,332.50 | 1,357.40 | 1,362.59 | -0.14 | 5,504.02 | 242,641 | 1.80 | 98,458 | 1.69 | 13.42 | 41 |
| 55 | 25-Apr | 1,417.00 | 1,431.70 | 1,341.90 | 1,359.30 | 1,370.58 | -4.02 | 5,511.72 | 317,199 | 2.35 | 138,793 | 2.38 | 19.02 | 58 |
| 56 | 24-Apr | 1,441.00 | 1,473.30 | 1,407.40 | 1,416.20 | 1,437.93 | -1.52 | 5,742.44 | 312,051 | 2.31 | 137,893 | 2.37 | 19.83 | 57 |
| 57 | 23-Apr | 1,456.40 | 1,464.00 | 1,415.10 | 1,438.10 | 1,431.95 | -0.58 | 5,831.24 | 275,946 | 2.04 | 138,543 | 2.38 | 19.84 | 58 |
| 58 | 22-Apr | 1,474.00 | 1,484.50 | 1,441.30 | 1,446.50 | 1,457.16 | -1.65 | 5,865.30 | 281,747 | 2.09 | 144,795 | 2.48 | 21.10 | 60 |
| 59 | 21-Apr | 1,452.40 | 1,481.90 | 1,437.90 | 1,470.70 | 1,466.73 | 1.18 | 5,963.43 | 258,947 | 1.92 | 109,943 | 1.89 | 16.13 | 46 |
| 60 | 17-Apr | 1,457.40 | 1,473.70 | 1,432.10 | 1,453.50 | 1,455.65 | 0.39 | 5,893.69 | 279,221 | 2.07 | 97,841 | 1.68 | 14.24 | 41 |
| 61 | 16-Apr | 1,412.70 | 1,463.10 | 1,404.50 | 1,447.90 | 1,432.38 | 2.50 | 5,870.98 | 312,833 | 2.32 | 136,918 | 2.35 | 19.61 | 57 |
| 62 | 15-Apr | 1,405.60 | 1,421.00 | 1,392.50 | 1,412.60 | 1,405.67 | 2.32 | 5,727.84 | 246,124 | 1.82 | 107,398 | 1.84 | 15.10 | 45 |
| 63 | 11-Apr | 1,385.00 | 1,390.00 | 1,356.00 | 1,380.60 | 1,376.19 | 1.18 | 5,598.09 | 246,952 | 1.83 | 103,572 | 1.78 | 14.25 | 43 |
| 64 | 09-Apr | 1,336.00 | 1,373.00 | 1,296.00 | 1,364.55 | 1,336.89 | 1.53 | 5,533.01 | 286,974 | 2.12 | 113,359 | 1.94 | 15.15 | 47 |
| 65 | 08-Apr | 1,334.00 | 1,357.55 | 1,320.00 | 1,343.95 | 1,335.40 | 2.20 | 5,449.48 | 300,359 | 2.22 | 82,379 | 1.41 | 11.00 | 34 |
| 66 | 07-Apr | 1,229.95 | 1,324.70 | 1,202.20 | 1,315.05 | 1,279.89 | -3.60 | 5,332.30 | 471,480 | 3.49 | 172,144 | 2.95 | 22.03 | 71 |
| 67 | 04-Apr | 1,448.70 | 1,452.95 | 1,342.65 | 1,364.20 | 1,380.02 | -5.69 | 5,531.59 | 429,378 | 3.18 | 203,423 | 3.49 | 28.07 | 84 |
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