| Macro-sector: Information Technology | Band: 20 | High52 Price: 825.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: 370.65; Drift%: 2.41 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 54,025,433 | Low52 Date: 05-May-2025 | SHP: 71.82 / 2.03 / 2.63 / 23.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 305.0 / 245.0 | Week: 416.7 / 354.9 | Day: 394.0 / 374.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 374.95 | 394.00 | 374.10 | 379.80 | 386.23 | 0.97 | 2,051.89 | 531,015 | 8.11 | 100,672 | 3.74 | 3.89 | 79 |
| 2 | 10-Jul | 377.30 | 384.80 | 373.20 | 376.15 | 378.81 | -3.20 | 2,032.17 | 427,490 | 6.53 | 140,304 | 5.21 | 5.31 | 110 |
| 3 | 09-Jul | 398.80 | 398.95 | 385.80 | 388.60 | 390.11 | -1.46 | 2,099.43 | 226,318 | 3.45 | 84,140 | 3.13 | 3.28 | 66 |
| 4 | 08-Jul | 392.40 | 398.00 | 388.95 | 394.35 | 393.51 | 1.18 | 2,130.49 | 247,061 | 3.77 | 59,281 | 2.20 | 2.33 | 47 |
| 5 | 07-Jul | 402.00 | 406.80 | 387.00 | 389.75 | 396.07 | -3.48 | 2,105.64 | 321,059 | 4.90 | 114,069 | 4.24 | 4.52 | 90 |
| 6 | 04-Jul | 400.50 | 416.00 | 400.05 | 403.80 | 406.93 | 0.67 | 2,181.55 | 588,220 | 8.98 | 123,768 | 4.60 | 5.04 | 97 |
| 7 | 03-Jul | 392.50 | 416.70 | 389.95 | 401.10 | 407.00 | 2.89 | 2,166.96 | 1,816,283 | 27.73 | 256,329 | 9.52 | 10.00 | 202 |
| 8 | 02-Jul | 396.25 | 401.45 | 387.10 | 389.85 | 393.44 | -2.20 | 2,106.18 | 715,490 | 10.92 | 166,299 | 6.18 | 6.54 | 131 |
| 9 | 01-Jul | 371.95 | 412.00 | 370.65 | 398.60 | 401.75 | 7.60 | 2,153.45 | 5,544,538 | 84.64 | 543,664 | 20.19 | 21.84 | 428 |
| 10 | 30-Jun | 355.00 | 377.90 | 354.90 | 370.45 | 369.11 | 4.93 | 2,001.37 | 699,055 | 10.67 | 199,462 | 7.41 | 7.36 | 157 |
| 11 | 27-Jun | 357.70 | 359.10 | 352.00 | 353.05 | 354.83 | -0.32 | 1,907.37 | 152,007 | 2.32 | 57,012 | 2.12 | 2.02 | 45 |
| 12 | 26-Jun | 360.50 | 363.80 | 351.10 | 354.20 | 355.39 | -0.71 | 1,913.58 | 148,359 | 2.26 | 60,294 | 2.24 | 2.14 | 47 |
| 13 | 25-Jun | 358.90 | 364.05 | 355.25 | 356.75 | 358.62 | -0.28 | 1,927.36 | 195,341 | 2.98 | 67,545 | 2.51 | 2.42 | 53 |
| 14 | 24-Jun | 375.00 | 377.35 | 356.00 | 357.75 | 363.66 | -0.94 | 1,932.76 | 394,796 | 6.03 | 103,592 | 3.85 | 3.77 | 82 |
| 15 | 23-Jun | 356.45 | 366.60 | 354.35 | 361.15 | 359.93 | 1.36 | 1,951.13 | 373,024 | 5.69 | 78,691 | 2.92 | 2.83 | 62 |
| 16 | 20-Jun | 355.70 | 359.55 | 351.50 | 356.30 | 356.01 | 0.17 | 1,924.93 | 159,087 | 2.43 | 41,958 | 1.56 | 1.49 | 33 |
| 17 | 19-Jun | 357.00 | 378.30 | 351.00 | 355.70 | 365.32 | 0.08 | 1,921.68 | 739,392 | 11.29 | 131,639 | 4.89 | 4.81 | 104 |
| 18 | 18-Jun | 355.00 | 360.35 | 348.80 | 355.40 | 355.09 | -0.20 | 1,920.06 | 184,425 | 2.82 | 55,233 | 2.05 | 1.96 | 44 |
| 19 | 17-Jun | 369.00 | 373.45 | 354.00 | 356.10 | 363.78 | -3.19 | 1,923.85 | 254,110 | 3.88 | 80,244 | 2.98 | 2.92 | 63 |
| 20 | 16-Jun | 346.70 | 375.35 | 330.00 | 367.85 | 361.68 | 6.59 | 1,987.33 | 729,956 | 11.14 | 132,840 | 4.93 | 4.80 | 105 |
| 21 | 13-Jun | 344.20 | 348.00 | 339.70 | 345.10 | 344.00 | -2.11 | 1,864.42 | 229,070 | 3.50 | 71,232 | 2.65 | 2.00 | 56 |
| 22 | 12-Jun | 363.00 | 365.70 | 348.75 | 352.55 | 357.57 | -3.42 | 1,904.67 | 169,108 | 2.58 | 62,689 | 2.33 | 2.24 | 49 |
| 23 | 11-Jun | 373.45 | 377.00 | 361.00 | 365.05 | 369.22 | -1.72 | 1,972.20 | 267,574 | 4.08 | 103,831 | 3.86 | 3.83 | 82 |
| 24 | 10-Jun | 367.00 | 382.00 | 361.00 | 371.45 | 373.50 | 1.64 | 2,006.77 | 616,799 | 9.42 | 163,551 | 6.07 | 6.11 | 129 |
| 25 | 09-Jun | 365.00 | 377.70 | 361.10 | 365.45 | 368.03 | -0.57 | 1,974.36 | 341,725 | 5.22 | 110,155 | 4.09 | 4.05 | 87 |
| 26 | 06-Jun | 360.00 | 372.50 | 344.10 | 367.55 | 358.55 | 0.74 | 1,985.70 | 1,282,163 | 19.57 | 303,252 | 11.26 | 10.87 | 239 |
| 27 | 05-Jun | 355.00 | 384.85 | 354.05 | 364.85 | 373.72 | 3.72 | 1,971.12 | 3,830,664 | 58.48 | 468,209 | 17.39 | 17.50 | 369 |
| 28 | 04-Jun | 303.00 | 358.50 | 303.00 | 351.75 | 341.62 | 17.15 | 1,900.34 | 5,041,762 | 76.97 | 555,361 | 20.63 | 18.97 | 437 |
| 29 | 03-Jun | 300.35 | 307.00 | 299.45 | 300.25 | 302.68 | 0.45 | 1,622.11 | 297,780 | 4.55 | 110,929 | 4.12 | 3.36 | 87 |
| 30 | 02-Jun | 285.50 | 327.80 | 284.30 | 298.90 | 311.03 | 4.64 | 1,614.82 | 2,314,233 | 35.33 | 373,271 | 13.86 | 11.61 | 294 |
| 31 | 30-May | 290.80 | 292.55 | 283.25 | 285.65 | 286.61 | -1.30 | 1,543.24 | 85,570 | 1.31 | 40,825 | 1.52 | 1.17 | 32 |
| 32 | 29-May | 291.75 | 295.90 | 287.85 | 289.40 | 291.16 | -0.81 | 1,563.50 | 65,505 | 1.00 | 28,867 | 1.07 | 0.84 | 23 |
| 33 | 28-May | 290.00 | 296.00 | 289.35 | 291.75 | 292.45 | 1.28 | 1,576.19 | 93,765 | 1.43 | 36,618 | 1.36 | 1.07 | 29 |
| 34 | 27-May | 290.00 | 292.90 | 286.95 | 288.05 | 289.07 | -0.28 | 1,556.20 | 67,579 | 1.03 | 29,673 | 1.10 | 0.86 | 23 |
| 35 | 26-May | 289.90 | 295.00 | 287.00 | 288.85 | 289.78 | 0.05 | 1,560.52 | 72,694 | 1.11 | 27,374 | 1.02 | 0.79 | 22 |
| 36 | 23-May | 283.10 | 290.20 | 281.85 | 288.70 | 286.86 | 1.07 | 1,559.71 | 85,555 | 1.31 | 29,757 | 1.11 | 0.85 | 23 |
| 37 | 22-May | 288.95 | 288.95 | 282.65 | 285.65 | 285.12 | -0.37 | 1,543.24 | 67,875 | 1.04 | 26,922 | 1.00 | 0.77 | 21 |
| 38 | 21-May | 285.70 | 288.30 | 281.05 | 286.70 | 284.90 | 1.13 | 1,548.91 | 136,533 | 2.08 | 45,076 | 1.67 | 1.28 | 36 |
| 39 | 20-May | 298.80 | 298.80 | 281.30 | 283.50 | 288.26 | -3.77 | 1,531.62 | 231,536 | 3.53 | 93,529 | 3.47 | 2.70 | 74 |
| 40 | 19-May | 300.95 | 305.00 | 292.20 | 294.60 | 298.80 | -1.64 | 1,591.59 | 207,767 | 3.17 | 92,904 | 3.45 | 2.78 | 73 |
| 41 | 16-May | 295.00 | 303.50 | 290.80 | 299.50 | 297.22 | 2.48 | 1,618.06 | 206,780 | 3.16 | 85,279 | 3.17 | 2.53 | 67 |
| 42 | 15-May | 285.00 | 297.45 | 284.15 | 292.25 | 291.62 | 2.04 | 1,578.89 | 209,978 | 3.21 | 77,915 | 2.89 | 2.27 | 62 |
| 43 | 14-May | 287.40 | 291.95 | 283.75 | 286.40 | 287.31 | 0.88 | 1,547.29 | 148,583 | 2.27 | 51,322 | 1.91 | 1.47 | 41 |
| 44 | 13-May | 279.00 | 287.50 | 276.30 | 283.90 | 282.76 | 2.05 | 1,533.78 | 178,205 | 2.72 | 53,355 | 1.98 | 1.51 | 42 |
| 45 | 12-May | 265.10 | 287.90 | 265.10 | 278.20 | 280.23 | 8.82 | 1,502.99 | 555,863 | 8.49 | 177,231 | 6.58 | 4.97 | 140 |
| 46 | 09-May | 261.00 | 263.05 | 254.10 | 255.65 | 257.49 | -3.78 | 1,381.16 | 139,027 | 2.12 | 47,844 | 1.78 | 1.23 | 38 |
| 47 | 08-May | 277.75 | 281.00 | 264.00 | 265.70 | 272.50 | -4.01 | 1,435.46 | 143,869 | 2.20 | 44,030 | 1.64 | 1.20 | 35 |
| 48 | 07-May | 259.50 | 281.00 | 250.25 | 276.80 | 267.14 | 5.45 | 1,495.42 | 397,884 | 6.07 | 105,174 | 3.91 | 2.81 | 83 |
| 49 | 06-May | 276.65 | 282.55 | 260.00 | 262.50 | 270.70 | -3.69 | 1,418.17 | 187,110 | 2.86 | 71,624 | 2.66 | 1.94 | 57 |
| 50 | 05-May | 276.95 | 285.00 | 245.00 | 272.55 | 274.59 | -0.94 | 1,472.46 | 281,250 | 4.29 | 90,681 | 3.37 | 2.49 | 72 |
| 51 | 02-May | 283.25 | 285.15 | 273.30 | 275.15 | 279.48 | -2.58 | 1,486.51 | 107,659 | 1.64 | 43,123 | 1.60 | 1.21 | 34 |
| 52 | 30-Apr | 291.25 | 292.00 | 280.00 | 282.45 | 286.40 | -2.25 | 1,525.95 | 102,859 | 1.57 | 39,449 | 1.47 | 1.13 | 31 |
| 53 | 29-Apr | 294.90 | 298.20 | 288.00 | 288.95 | 291.96 | -1.33 | 1,561.06 | 103,747 | 1.58 | 42,504 | 1.58 | 1.24 | 34 |
| 54 | 28-Apr | 294.40 | 302.00 | 287.00 | 292.85 | 294.45 | 0.07 | 1,582.13 | 346,095 | 5.28 | 136,187 | 5.06 | 4.01 | 108 |
| 55 | 25-Apr | 294.50 | 297.95 | 274.00 | 292.65 | 287.11 | -0.10 | 1,581.05 | 437,193 | 6.67 | 172,405 | 6.40 | 4.95 | 136 |
| 56 | 24-Apr | 293.00 | 308.75 | 290.85 | 292.95 | 300.11 | 0.48 | 1,582.68 | 513,181 | 7.83 | 141,461 | 5.25 | 4.25 | 112 |
| 57 | 23-Apr | 290.00 | 299.75 | 286.30 | 291.55 | 292.15 | 1.76 | 1,575.11 | 289,494 | 4.42 | 91,921 | 3.41 | 2.69 | 73 |
| 58 | 22-Apr | 289.00 | 296.30 | 284.25 | 286.50 | 289.26 | -0.02 | 1,547.83 | 389,553 | 5.95 | 159,616 | 5.93 | 4.62 | 126 |
| 59 | 21-Apr | 286.80 | 289.95 | 284.00 | 286.55 | 286.00 | 0.58 | 1,548.10 | 253,755 | 3.87 | 146,957 | 5.46 | 4.00 | 116 |
| 60 | 17-Apr | 289.80 | 295.85 | 283.70 | 284.90 | 287.54 | -0.45 | 1,539.18 | 199,807 | 3.05 | 87,249 | 3.24 | 2.51 | 69 |
| 61 | 16-Apr | 292.90 | 297.20 | 282.15 | 286.20 | 289.81 | -1.28 | 1,546.21 | 112,489 | 1.72 | 54,982 | 2.04 | 1.59 | 43 |
| 62 | 15-Apr | 280.10 | 292.80 | 278.15 | 289.90 | 285.47 | 4.75 | 1,566.20 | 164,349 | 2.51 | 68,825 | 2.56 | 1.96 | 54 |
| 63 | 11-Apr | 269.90 | 280.00 | 267.40 | 276.75 | 272.57 | 5.83 | 1,495.15 | 123,879 | 1.89 | 44,671 | 1.66 | 1.22 | 35 |
| 64 | 09-Apr | 273.35 | 273.35 | 260.00 | 261.50 | 263.25 | -3.88 | 1,412.77 | 127,423 | 1.95 | 45,100 | 1.68 | 1.19 | 36 |
| 65 | 08-Apr | 264.25 | 273.85 | 264.25 | 272.05 | 268.90 | 4.49 | 1,469.76 | 117,293 | 1.79 | 33,202 | 1.23 | 0.89 | 26 |
| 66 | 07-Apr | 269.00 | 279.00 | 252.90 | 260.35 | 259.93 | -9.00 | 1,406.55 | 295,395 | 4.51 | 109,268 | 4.06 | 2.84 | 86 |
| 67 | 04-Apr | 302.95 | 302.95 | 275.35 | 286.10 | 286.12 | -4.67 | 1,545.67 | 200,122 | 3.06 | 105,347 | 3.91 | 3.01 | 83 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST