| Macro-sector: Information Technology | Band: 20 | High52 Price: 707.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 54,144,479 | Low52 Date: 05-May-2025 | SHP: 71.63 / 0.5 / 2.33 / 25.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 351.7 / 287.05 | Week: 328.9 / 315.95 | Day: 326.6 / 312.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 314.00 | 326.60 | 312.95 | 318.20 | 320.34 | 1.43 | 1,722.88 | 259,644 | 5.41 | 119,167 | 6.04 | 3.82 | 86 |
| 2 | 11-Nov | 314.00 | 315.30 | 308.30 | 313.70 | 312.26 | 0.26 | 1,698.51 | 71,782 | 1.50 | 27,400 | 1.39 | 0.86 | 21 |
| 3 | 10-Nov | 316.00 | 316.15 | 312.50 | 312.90 | 313.84 | -0.30 | 1,694.18 | 50,602 | 1.05 | 23,741 | 1.20 | 0.75 | 18 |
| 4 | 07-Nov | 309.00 | 316.15 | 305.20 | 313.85 | 310.36 | 0.90 | 1,699.32 | 82,907 | 1.73 | 23,938 | 1.21 | 0.74 | 18 |
| 5 | 06-Nov | 319.00 | 320.65 | 309.40 | 311.05 | 312.54 | -2.32 | 1,684.16 | 99,683 | 2.08 | 38,177 | 1.93 | 1.19 | 29 |
| 6 | 04-Nov | 325.30 | 326.85 | 317.15 | 318.45 | 321.26 | -2.11 | 1,724.23 | 130,385 | 2.72 | 63,753 | 3.23 | 2.05 | 48 |
| 7 | 03-Nov | 318.50 | 328.00 | 316.40 | 325.30 | 322.59 | 2.46 | 1,761.32 | 198,456 | 4.13 | 69,673 | 3.53 | 2.25 | 53 |
| 8 | 31-Oct | 320.00 | 322.25 | 315.95 | 317.50 | 318.27 | -0.70 | 1,719.09 | 78,180 | 1.63 | 32,030 | 1.62 | 1.02 | 24 |
| 9 | 30-Oct | 323.00 | 325.70 | 318.90 | 319.75 | 321.47 | -0.96 | 1,731.27 | 75,379 | 1.57 | 30,455 | 1.54 | 0.98 | 23 |
| 10 | 29-Oct | 318.95 | 323.70 | 317.05 | 322.85 | 321.28 | 1.59 | 1,748.05 | 98,738 | 2.06 | 34,939 | 1.77 | 1.12 | 26 |
| 11 | 28-Oct | 325.00 | 327.20 | 317.05 | 317.80 | 320.62 | -2.11 | 1,720.71 | 86,581 | 1.80 | 46,491 | 2.36 | 1.49 | 35 |
| 12 | 27-Oct | 328.90 | 328.90 | 322.50 | 324.65 | 324.77 | 0.05 | 1,757.80 | 87,566 | 1.82 | 37,733 | 1.91 | 1.23 | 28 |
| 13 | 24-Oct | 324.50 | 331.00 | 322.10 | 324.50 | 325.93 | -0.28 | 1,756.99 | 225,781 | 4.70 | 67,422 | 3.42 | 2.20 | 51 |
| 14 | 23-Oct | 331.50 | 336.35 | 322.25 | 325.40 | 328.29 | -1.51 | 1,761.86 | 234,050 | 4.88 | 91,582 | 4.64 | 3.01 | 69 |
| 15 | 21-Oct | 329.45 | 332.85 | 326.30 | 330.40 | 330.62 | 0.67 | 1,788.93 | 62,774 | 1.31 | 22,416 | 1.14 | 0.74 | 17 |
| 16 | 20-Oct | 335.45 | 335.45 | 323.10 | 328.20 | 326.88 | -1.81 | 1,777.02 | 252,990 | 5.27 | 67,753 | 3.43 | 2.21 | 51 |
| 17 | 17-Oct | 345.00 | 345.45 | 328.40 | 334.25 | 335.91 | -3.83 | 1,809.78 | 624,085 | 13.00 | 119,420 | 6.05 | 4.01 | 90 |
| 18 | 16-Oct | 356.85 | 371.40 | 344.10 | 347.55 | 357.25 | 1.80 | 1,881.79 | 6,120,614 | 127.49 | 598,789 | 30.34 | 21.39 | 452 |
| 19 | 15-Oct | 320.00 | 352.00 | 314.40 | 341.40 | 340.69 | 10.75 | 1,848.49 | 10,829,602 | 225.58 | 644,564 | 32.66 | 21.96 | 487 |
| 20 | 14-Oct | 316.00 | 318.00 | 306.05 | 308.25 | 312.34 | -1.36 | 1,669.00 | 89,297 | 1.86 | 35,007 | 1.77 | 1.09 | 26 |
| 21 | 13-Oct | 310.10 | 314.60 | 310.10 | 312.50 | 312.74 | -0.38 | 1,692.01 | 48,007 | 1.00 | 21,542 | 1.09 | 0.67 | 16 |
| 22 | 10-Oct | 306.60 | 323.00 | 305.55 | 313.70 | 317.12 | 2.63 | 1,698.51 | 228,566 | 4.76 | 55,806 | 2.83 | 1.77 | 42 |
| 23 | 09-Oct | 306.45 | 311.65 | 304.10 | 305.65 | 307.47 | 0.54 | 1,654.93 | 64,354 | 1.34 | 21,538 | 1.09 | 0.66 | 16 |
| 24 | 08-Oct | 311.70 | 313.85 | 302.10 | 304.00 | 307.57 | -2.14 | 1,645.00 | 68,534 | 1.43 | 23,885 | 1.21 | 0.73 | 18 |
| 25 | 07-Oct | 313.40 | 318.00 | 309.00 | 310.65 | 313.46 | -0.53 | 1,682.00 | 59,594 | 1.24 | 23,834 | 1.21 | 0.75 | 18 |
| 26 | 06-Oct | 310.85 | 317.05 | 306.90 | 312.30 | 310.76 | 1.20 | 1,690.93 | 108,563 | 2.26 | 49,362 | 2.50 | 1.53 | 37 |
| 27 | 03-Oct | 301.80 | 310.55 | 301.80 | 308.60 | 306.40 | 2.54 | 1,670.90 | 101,763 | 2.12 | 28,064 | 1.42 | 0.86 | 21 |
| 28 | 01-Oct | 302.00 | 306.35 | 297.75 | 300.95 | 301.74 | -0.15 | 1,629.48 | 90,734 | 1.89 | 35,277 | 1.79 | 1.06 | 27 |
| 29 | 30-Sep | 303.00 | 308.50 | 299.30 | 301.40 | 303.61 | 0.35 | 1,631.91 | 72,080 | 1.50 | 19,733 | 1.00 | 0.60 | 15 |
| 30 | 29-Sep | 297.00 | 308.30 | 297.00 | 300.35 | 302.52 | -1.48 | 1,626.23 | 89,148 | 1.86 | 26,911 | 1.36 | 0.81 | 20 |
| 31 | 26-Sep | 312.65 | 313.80 | 302.00 | 304.85 | 306.09 | -2.71 | 1,650.59 | 121,590 | 2.53 | 37,808 | 1.92 | 1.16 | 29 |
| 32 | 25-Sep | 321.00 | 325.25 | 312.00 | 313.35 | 318.63 | -2.70 | 1,696.62 | 98,766 | 2.06 | 33,065 | 1.68 | 1.05 | 25 |
| 33 | 24-Sep | 324.95 | 330.80 | 319.75 | 322.05 | 324.80 | -1.14 | 1,743.72 | 123,261 | 2.57 | 43,796 | 2.22 | 1.42 | 33 |
| 34 | 23-Sep | 329.10 | 330.60 | 324.20 | 325.75 | 326.41 | -0.72 | 1,763.76 | 102,203 | 2.13 | 34,547 | 1.75 | 1.13 | 26 |
| 35 | 22-Sep | 335.40 | 335.70 | 327.00 | 328.10 | 331.66 | -2.39 | 1,776.48 | 119,747 | 2.49 | 50,314 | 2.55 | 1.67 | 38 |
| 36 | 19-Sep | 326.90 | 349.75 | 326.00 | 336.15 | 340.56 | 2.99 | 1,820.07 | 982,179 | 20.46 | 208,501 | 10.57 | 7.10 | 158 |
| 37 | 18-Sep | 328.40 | 334.80 | 325.15 | 326.40 | 329.80 | 0.14 | 1,767.28 | 132,821 | 2.77 | 43,801 | 2.22 | 1.44 | 33 |
| 38 | 17-Sep | 328.00 | 331.20 | 324.25 | 325.95 | 327.06 | -0.06 | 1,764.84 | 123,174 | 2.57 | 43,634 | 2.21 | 1.43 | 33 |
| 39 | 16-Sep | 327.30 | 340.00 | 325.00 | 326.15 | 332.05 | 0.14 | 1,765.92 | 259,145 | 5.40 | 56,636 | 2.87 | 1.88 | 43 |
| 40 | 15-Sep | 328.10 | 333.85 | 322.55 | 325.70 | 327.77 | -0.76 | 1,763.49 | 171,628 | 3.57 | 52,998 | 2.69 | 1.74 | 40 |
| 41 | 12-Sep | 325.20 | 341.50 | 323.10 | 328.20 | 333.12 | 1.69 | 1,777.02 | 487,930 | 10.16 | 78,933 | 4.00 | 2.63 | 60 |
| 42 | 11-Sep | 339.95 | 340.50 | 321.30 | 322.75 | 328.31 | -4.77 | 1,747.51 | 390,565 | 8.14 | 137,345 | 6.96 | 4.51 | 104 |
| 43 | 10-Sep | 335.80 | 351.70 | 330.90 | 338.90 | 341.35 | 1.13 | 1,834.96 | 1,412,028 | 29.41 | 245,229 | 12.43 | 8.37 | 186 |
| 44 | 09-Sep | 295.00 | 347.50 | 294.50 | 335.10 | 330.61 | 14.45 | 1,814.38 | 3,654,036 | 76.11 | 394,231 | 19.98 | 13.03 | 298 |
| 45 | 08-Sep | 300.45 | 305.40 | 291.50 | 292.80 | 297.73 | -1.06 | 1,585.35 | 114,169 | 2.38 | 52,755 | 2.67 | 1.57 | 40 |
| 46 | 05-Sep | 300.00 | 302.90 | 294.15 | 295.95 | 297.44 | -1.35 | 1,602.41 | 74,465 | 1.55 | 30,013 | 1.52 | 0.89 | 23 |
| 47 | 04-Sep | 307.30 | 308.60 | 298.20 | 300.00 | 302.82 | -1.70 | 1,624.00 | 71,518 | 1.49 | 30,751 | 1.56 | 0.93 | 23 |
| 48 | 03-Sep | 310.00 | 314.00 | 300.75 | 305.20 | 307.09 | 0.76 | 1,652.49 | 251,681 | 5.24 | 68,960 | 3.49 | 2.12 | 52 |
| 49 | 02-Sep | 292.80 | 307.00 | 291.75 | 302.90 | 300.64 | 3.77 | 1,640.04 | 248,541 | 5.18 | 70,361 | 3.57 | 2.12 | 53 |
| 50 | 01-Sep | 290.00 | 296.20 | 287.05 | 291.90 | 291.98 | 0.93 | 1,580.48 | 96,396 | 2.01 | 42,652 | 2.16 | 1.25 | 32 |
| 51 | 29-Aug | 293.10 | 299.95 | 285.20 | 289.20 | 290.01 | -1.31 | 1,565.86 | 122,766 | 2.56 | 37,675 | 1.91 | 1.09 | 29 |
| 52 | 28-Aug | 300.05 | 300.05 | 290.50 | 293.05 | 295.97 | -2.56 | 1,586.70 | 50,782 | 1.06 | 21,251 | 1.08 | 0.63 | 16 |
| 53 | 26-Aug | 306.65 | 308.20 | 300.00 | 300.75 | 302.67 | -1.92 | 1,628.40 | 63,695 | 1.33 | 23,836 | 1.21 | 0.72 | 18 |
| 54 | 25-Aug | 305.00 | 316.05 | 301.25 | 306.65 | 309.36 | 1.56 | 1,660.34 | 142,416 | 2.97 | 46,004 | 2.33 | 1.42 | 35 |
| 55 | 22-Aug | 307.20 | 310.05 | 301.00 | 301.95 | 304.52 | -2.03 | 1,634.89 | 126,090 | 2.63 | 70,932 | 3.59 | 2.16 | 54 |
| 56 | 21-Aug | 300.80 | 318.50 | 300.50 | 308.20 | 310.86 | 2.82 | 1,668.73 | 255,111 | 5.31 | 85,587 | 4.34 | 2.66 | 65 |
| 57 | 20-Aug | 301.05 | 303.85 | 294.10 | 299.75 | 299.55 | 0.12 | 1,622.98 | 153,840 | 3.20 | 66,816 | 3.39 | 2.00 | 51 |
| 58 | 19-Aug | 287.30 | 303.20 | 286.15 | 299.40 | 294.60 | 5.14 | 1,621.09 | 170,381 | 3.55 | 68,795 | 3.49 | 2.03 | 52 |
| 59 | 18-Aug | 284.15 | 288.50 | 283.10 | 284.75 | 285.32 | 1.26 | 1,541.76 | 105,470 | 2.20 | 34,532 | 1.75 | 0.99 | 26 |
| 60 | 14-Aug | 288.00 | 289.90 | 279.90 | 281.20 | 283.34 | -2.02 | 1,522.54 | 51,558 | 1.07 | 24,539 | 1.24 | 0.70 | 19 |
| 61 | 13-Aug | 284.20 | 289.35 | 284.20 | 287.00 | 286.80 | 1.02 | 1,553.00 | 67,235 | 1.40 | 26,537 | 1.34 | 0.76 | 20 |
| 62 | 12-Aug | 288.40 | 292.50 | 282.50 | 284.10 | 287.17 | -1.01 | 1,538.24 | 76,781 | 1.60 | 26,500 | 1.34 | 0.76 | 20 |
| 63 | 11-Aug | 290.00 | 291.05 | 280.55 | 287.00 | 285.66 | 0.67 | 1,553.00 | 112,590 | 2.35 | 34,360 | 1.74 | 0.98 | 27 |
| 64 | 08-Aug | 294.70 | 298.00 | 282.60 | 285.10 | 289.66 | -3.88 | 1,543.66 | 221,841 | 4.62 | 95,714 | 4.85 | 2.77 | 75 |
| 65 | 07-Aug | 299.90 | 304.40 | 293.05 | 296.60 | 297.75 | -1.80 | 1,605.93 | 137,386 | 2.86 | 53,226 | 2.70 | 1.58 | 42 |
| 66 | 06-Aug | 315.30 | 318.45 | 298.10 | 302.05 | 306.54 | -4.02 | 1,635.43 | 164,799 | 3.43 | 81,235 | 4.12 | 2.49 | 64 |
| 67 | 05-Aug | 319.95 | 323.20 | 311.30 | 314.70 | 315.41 | -1.24 | 1,703.93 | 96,438 | 2.01 | 25,689 | 1.30 | 0.81 | 20 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH