| 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: 875.0; Drift%: 2.44 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 716.05 | Barrier: 788.0; Drift%: 12.14 |
| Basic Industry: IT Enabled Services | Total Equity: 40,548,239 | Low52 Date: 12-Aug-2025 | SHP: 0.0 / 8.78 / 24.75 / 66.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,449.4 / 1,245.0 | Month: 888.1 / 780.0 | Week: 748.7 / 716.05 | Day: 913.2 / 875.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 892.90 | 913.20 | 875.00 | 896.85 | 898.11 | 1.53 | 3,636.57 | 2,828,909 | 18.90 | 603,042 | 9.00 | 54.16 | 224 |
| 2 | 26-Aug | 870.45 | 918.00 | 870.45 | 883.35 | 893.52 | 7.82 | 3,581.83 | 12,507,833 | 83.57 | 1,680,205 | 25.08 | 150.13 | 623 |
| 3 | 25-Aug | 857.00 | 861.25 | 815.00 | 819.30 | 828.71 | -3.74 | 3,322.12 | 621,614 | 4.15 | 298,755 | 4.46 | 24.76 | 111 |
| 4 | 22-Aug | 848.80 | 866.00 | 838.40 | 851.10 | 853.35 | 0.49 | 3,451.06 | 731,666 | 4.89 | 215,306 | 3.21 | 18.37 | 80 |
| 5 | 21-Aug | 865.00 | 871.50 | 842.75 | 846.95 | 853.22 | -3.34 | 3,434.23 | 1,386,893 | 9.27 | 568,206 | 8.48 | 48.48 | 211 |
| 6 | 20-Aug | 755.20 | 908.25 | 753.75 | 876.20 | 867.75 | 15.76 | 3,552.84 | 8,017,331 | 53.57 | 1,452,405 | 21.68 | 126.03 | 539 |
| 7 | 19-Aug | 750.00 | 759.20 | 742.75 | 756.90 | 753.86 | 1.45 | 3,069.10 | 191,778 | 1.28 | 94,410 | 1.41 | 7.12 | 35 |
| 8 | 18-Aug | 745.00 | 751.50 | 738.00 | 746.10 | 744.31 | 1.34 | 3,025.30 | 240,497 | 1.61 | 90,611 | 1.35 | 6.74 | 34 |
| 9 | 14-Aug | 739.50 | 748.70 | 732.50 | 736.25 | 740.37 | 0.38 | 2,985.36 | 254,959 | 1.70 | 95,172 | 1.42 | 7.05 | 35 |
| 10 | 13-Aug | 719.75 | 741.90 | 717.50 | 733.45 | 731.11 | 1.90 | 2,974.01 | 557,354 | 3.72 | 210,718 | 3.14 | 15.41 | 78 |
| 11 | 12-Aug | 724.00 | 730.80 | 716.05 | 719.75 | 723.06 | -0.42 | 2,918.46 | 227,479 | 1.52 | 95,260 | 1.42 | 6.89 | 35 |
| 12 | 11-Aug | 742.95 | 746.70 | 719.95 | 722.80 | 727.61 | -2.89 | 2,930.83 | 362,146 | 2.42 | 167,945 | 2.51 | 12.22 | 68 |
| 13 | 08-Aug | 774.00 | 777.40 | 740.10 | 744.30 | 753.59 | -3.66 | 3,018.01 | 403,426 | 2.70 | 211,806 | 3.16 | 15.96 | 85 |
| 14 | 07-Aug | 764.25 | 786.20 | 756.40 | 772.60 | 771.84 | 1.70 | 3,132.76 | 472,505 | 3.16 | 124,034 | 1.85 | 9.57 | 50 |
| 15 | 06-Aug | 763.55 | 772.90 | 752.50 | 759.70 | 761.97 | -0.28 | 3,080.45 | 217,128 | 1.45 | 89,012 | 1.33 | 6.78 | 36 |
| 16 | 05-Aug | 772.00 | 780.00 | 756.00 | 761.85 | 764.57 | -0.92 | 3,089.17 | 226,212 | 1.51 | 106,506 | 1.59 | 8.14 | 43 |
| 17 | 04-Aug | 785.00 | 788.00 | 767.00 | 768.95 | 774.79 | -1.92 | 3,117.96 | 333,113 | 2.23 | 169,582 | 2.53 | 13.14 | 68 |
| 18 | 01-Aug | 787.60 | 794.00 | 782.10 | 784.00 | 786.12 | -0.23 | 3,178.00 | 149,661 | 1.00 | 67,000 | 1.00 | 5.27 | 27 |
| 19 | 31-Jul | 785.70 | 797.05 | 783.00 | 785.80 | 789.20 | -1.24 | 3,186.28 | 176,152 | 1.18 | 81,775 | 1.22 | 6.45 | 33 |
| 20 | 30-Jul | 805.00 | 814.00 | 793.00 | 795.70 | 802.51 | -1.15 | 3,226.42 | 189,801 | 1.27 | 93,895 | 1.40 | 7.54 | 38 |
| 21 | 29-Jul | 787.10 | 809.90 | 782.00 | 804.95 | 797.59 | 2.00 | 3,263.93 | 281,851 | 1.88 | 103,661 | 1.55 | 8.27 | 42 |
| 22 | 28-Jul | 796.65 | 800.70 | 780.80 | 789.15 | 789.41 | -0.95 | 3,199.86 | 208,997 | 1.40 | 100,369 | 1.50 | 7.92 | 40 |
| 23 | 25-Jul | 807.65 | 818.40 | 792.95 | 796.70 | 801.29 | -1.79 | 3,230.48 | 300,548 | 2.01 | 137,693 | 2.06 | 11.03 | 55 |
| 24 | 24-Jul | 834.95 | 834.95 | 806.00 | 811.25 | 817.66 | -2.37 | 3,289.48 | 325,701 | 2.18 | 150,392 | 2.24 | 12.30 | 61 |
| 25 | 23-Jul | 794.65 | 835.45 | 793.00 | 830.95 | 819.39 | 5.21 | 3,369.36 | 1,126,011 | 7.52 | 516,662 | 7.71 | 42.33 | 208 |
| 26 | 22-Jul | 784.90 | 793.70 | 782.00 | 789.80 | 787.58 | 1.12 | 3,202.50 | 261,787 | 1.75 | 122,950 | 1.84 | 9.68 | 49 |
| 27 | 21-Jul | 797.60 | 799.60 | 780.00 | 781.05 | 788.24 | -2.00 | 3,167.02 | 381,982 | 2.55 | 207,759 | 3.10 | 16.38 | 84 |
| 28 | 18-Jul | 810.00 | 810.00 | 794.45 | 797.00 | 798.51 | -0.67 | 3,231.00 | 303,699 | 2.03 | 158,749 | 2.37 | 12.68 | 64 |
| 29 | 17-Jul | 820.00 | 823.50 | 800.00 | 802.40 | 807.70 | -1.39 | 3,253.59 | 501,939 | 3.35 | 293,577 | 4.38 | 23.71 | 118 |
| 30 | 16-Jul | 792.00 | 841.95 | 792.00 | 813.75 | 821.67 | 2.66 | 3,299.61 | 1,105,305 | 7.39 | 350,056 | 5.22 | 28.76 | 141 |
| 31 | 15-Jul | 799.90 | 812.60 | 790.10 | 792.65 | 799.63 | 0.34 | 3,214.06 | 590,703 | 3.95 | 289,125 | 4.32 | 23.12 | 116 |
| 32 | 14-Jul | 810.00 | 813.95 | 785.00 | 789.95 | 793.23 | -2.47 | 3,203.11 | 711,007 | 4.75 | 364,836 | 5.45 | 28.94 | 147 |
| 33 | 11-Jul | 828.50 | 836.60 | 807.50 | 809.95 | 815.95 | -2.09 | 3,284.20 | 592,826 | 3.96 | 328,300 | 4.90 | 26.79 | 132 |
| 34 | 10-Jul | 818.00 | 842.85 | 807.05 | 827.20 | 823.12 | 1.34 | 3,354.15 | 1,134,553 | 7.58 | 488,045 | 7.28 | 40.17 | 196 |
| 35 | 09-Jul | 826.00 | 832.50 | 813.00 | 816.30 | 821.09 | -0.90 | 3,309.95 | 402,997 | 2.69 | 217,534 | 3.25 | 17.86 | 88 |
| 36 | 08-Jul | 830.70 | 834.30 | 820.20 | 823.75 | 825.55 | -0.65 | 3,340.16 | 249,802 | 1.67 | 124,078 | 1.85 | 10.24 | 50 |
| 37 | 07-Jul | 846.65 | 848.00 | 828.00 | 829.10 | 834.40 | -1.85 | 3,361.85 | 370,383 | 2.47 | 202,478 | 3.02 | 16.89 | 81 |
| 38 | 04-Jul | 848.70 | 854.85 | 840.00 | 844.75 | 846.25 | 0.01 | 3,425.31 | 256,038 | 1.71 | 123,944 | 1.85 | 10.49 | 50 |
| 39 | 03-Jul | 857.00 | 863.35 | 843.00 | 844.65 | 849.21 | -1.01 | 3,424.91 | 263,172 | 1.76 | 143,325 | 2.14 | 12.17 | 58 |
| 40 | 02-Jul | 871.60 | 874.00 | 850.15 | 853.25 | 857.19 | -2.11 | 3,459.78 | 418,215 | 2.79 | 225,419 | 3.36 | 19.32 | 91 |
| 41 | 01-Jul | 881.00 | 888.10 | 866.90 | 871.60 | 875.00 | -0.73 | 3,534.18 | 386,024 | 2.58 | 200,875 | 3.00 | 17.00 | 81 |
| 42 | 30-Jun | 866.90 | 892.00 | 863.80 | 878.05 | 881.39 | 2.28 | 3,560.34 | 664,783 | 4.44 | 302,894 | 4.52 | 26.70 | 122 |
| 43 | 27-Jun | 864.50 | 869.80 | 855.55 | 858.50 | 862.42 | 0.12 | 3,481.07 | 588,515 | 3.93 | 155,686 | 2.32 | 13.43 | 63 |
| 44 | 26-Jun | 870.00 | 871.90 | 855.05 | 857.50 | 861.52 | -0.34 | 3,477.01 | 377,754 | 2.52 | 160,187 | 2.39 | 13.80 | 64 |
| 45 | 25-Jun | 866.00 | 894.00 | 857.90 | 860.40 | 872.18 | -0.09 | 3,488.77 | 657,050 | 4.39 | 351,499 | 5.25 | 30.66 | 141 |
| 46 | 24-Jun | 879.00 | 887.90 | 858.00 | 861.15 | 870.68 | -1.23 | 3,491.81 | 454,209 | 3.03 | 234,171 | 3.50 | 20.39 | 94 |
| 47 | 23-Jun | 882.60 | 888.85 | 870.00 | 871.85 | 877.45 | -1.85 | 3,535.20 | 340,121 | 2.27 | 177,221 | 2.65 | 15.55 | 71 |
| 48 | 20-Jun | 892.00 | 897.70 | 877.05 | 888.30 | 887.08 | 0.01 | 3,601.90 | 575,822 | 3.85 | 231,957 | 3.46 | 20.58 | 93 |
| 49 | 19-Jun | 919.00 | 923.95 | 883.05 | 888.20 | 900.64 | -3.23 | 3,601.49 | 551,611 | 3.69 | 240,443 | 3.59 | 21.66 | 97 |
| 50 | 18-Jun | 934.80 | 934.80 | 915.05 | 917.80 | 922.27 | -1.84 | 3,721.52 | 489,576 | 3.27 | 289,457 | 4.32 | 26.70 | 116 |
| 51 | 17-Jun | 946.00 | 949.90 | 930.00 | 935.00 | 940.55 | -0.85 | 3,791.00 | 262,467 | 1.75 | 108,712 | 1.62 | 10.22 | 44 |
| 52 | 16-Jun | 955.00 | 958.05 | 940.00 | 943.00 | 944.40 | -1.04 | 3,823.00 | 257,412 | 1.72 | 119,506 | 1.78 | 11.29 | 48 |
| 53 | 13-Jun | 945.00 | 959.00 | 939.05 | 952.90 | 950.48 | -0.08 | 3,863.84 | 313,581 | 2.10 | 129,674 | 1.94 | 12.33 | 52 |
| 54 | 12-Jun | 979.00 | 979.00 | 951.50 | 953.65 | 961.66 | -2.31 | 3,866.88 | 407,491 | 2.72 | 211,155 | 3.15 | 20.31 | 85 |
| 55 | 11-Jun | 985.00 | 994.50 | 970.00 | 976.20 | 981.32 | -0.64 | 3,958.32 | 490,393 | 3.28 | 171,453 | 2.56 | 16.83 | 69 |
| 56 | 10-Jun | 995.00 | 1,009.30 | 980.00 | 982.45 | 991.32 | 3.27 | 3,983.66 | 1,238,194 | 8.27 | 418,785 | 6.25 | 41.51 | 169 |
| 57 | 09-Jun | 955.05 | 966.90 | 949.30 | 951.35 | 955.04 | 0.24 | 3,857.56 | 347,421 | 2.32 | 186,422 | 2.78 | 17.80 | 75 |
| 58 | 06-Jun | 954.75 | 959.85 | 943.75 | 949.10 | 949.90 | -0.11 | 3,848.43 | 335,778 | 2.24 | 170,707 | 2.55 | 16.22 | 69 |
| 59 | 05-Jun | 955.00 | 971.20 | 947.00 | 950.10 | 958.74 | 0.01 | 3,852.49 | 476,814 | 3.19 | 215,624 | 3.22 | 20.67 | 87 |
| 60 | 04-Jun | 950.00 | 958.45 | 946.50 | 950.00 | 951.16 | 0.02 | 3,852.00 | 276,808 | 1.85 | 165,865 | 2.48 | 15.78 | 67 |
| 61 | 03-Jun | 965.00 | 967.20 | 946.60 | 949.85 | 955.60 | -0.73 | 3,851.47 | 296,153 | 1.98 | 172,861 | 2.58 | 16.52 | 70 |
| 62 | 02-Jun | 972.00 | 980.90 | 950.00 | 956.85 | 961.44 | -0.41 | 3,879.86 | 519,826 | 3.47 | 271,493 | 4.05 | 26.10 | 109 |
| 63 | 30-May | 990.00 | 997.50 | 951.30 | 960.80 | 973.45 | -2.44 | 3,895.87 | 535,233 | 3.58 | 349,697 | 5.22 | 34.04 | 141 |
| 64 | 29-May | 1,000.00 | 1,009.30 | 981.10 | 984.80 | 989.37 | -1.84 | 3,993.19 | 493,499 | 3.30 | 284,391 | 4.24 | 28.14 | 114 |
| 65 | 28-May | 957.00 | 1,017.80 | 957.00 | 1,003.30 | 998.25 | 5.32 | 4,068.20 | 1,185,667 | 7.92 | 530,516 | 7.92 | 52.96 | 213 |
| 66 | 27-May | 976.10 | 978.90 | 946.30 | 952.60 | 956.86 | -2.16 | 3,862.63 | 768,487 | 5.13 | 406,117 | 6.06 | 38.86 | 163 |
| 67 | 26-May | 980.10 | 1,004.90 | 970.00 | 973.60 | 985.37 | -0.31 | 3,947.78 | 699,709 | 4.68 | 309,797 | 4.62 | 30.53 | 125 |
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