| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 245.0 | Barrier: 318.45; Drift%: -8.67 |
| Basic Industry: Software Products | Total Equity: 54,025,433 | Low52 Date: 05-May-2025 | SHP: 71.79 / 1.16 / 2.58 / 24.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 416.7 / 306.6 | Week: 292.5 / 279.9 | Day: 300.05 / 290.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 300.05 | 300.05 | 290.50 | 293.05 | 295.97 | -2.56 | 1,583.22 | 50,782 | 1.00 | 21,251 | 1.00 | 0.63 | 16 |
| 2 | 26-Aug | 306.65 | 308.20 | 300.00 | 300.75 | 302.67 | -1.92 | 1,624.81 | 63,695 | 1.25 | 23,836 | 1.12 | 0.72 | 18 |
| 3 | 25-Aug | 305.00 | 316.05 | 301.25 | 306.65 | 309.36 | 1.56 | 1,656.69 | 142,416 | 2.80 | 46,004 | 2.16 | 1.42 | 35 |
| 4 | 22-Aug | 307.20 | 310.05 | 301.00 | 301.95 | 304.52 | -2.03 | 1,631.30 | 126,090 | 2.48 | 70,932 | 3.34 | 2.16 | 54 |
| 5 | 21-Aug | 300.80 | 318.50 | 300.50 | 308.20 | 310.86 | 2.82 | 1,665.06 | 255,111 | 5.02 | 85,587 | 4.03 | 2.66 | 65 |
| 6 | 20-Aug | 301.05 | 303.85 | 294.10 | 299.75 | 299.55 | 0.12 | 1,619.41 | 153,840 | 3.03 | 66,816 | 3.14 | 2.00 | 51 |
| 7 | 19-Aug | 287.30 | 303.20 | 286.15 | 299.40 | 294.60 | 5.14 | 1,617.52 | 170,381 | 3.36 | 68,795 | 3.24 | 2.03 | 52 |
| 8 | 18-Aug | 284.15 | 288.50 | 283.10 | 284.75 | 285.32 | 1.26 | 1,538.37 | 105,470 | 2.08 | 34,532 | 1.62 | 0.99 | 26 |
| 9 | 14-Aug | 288.00 | 289.90 | 279.90 | 281.20 | 283.34 | -2.02 | 1,519.20 | 51,558 | 1.02 | 24,539 | 1.15 | 0.70 | 19 |
| 10 | 13-Aug | 284.20 | 289.35 | 284.20 | 287.00 | 286.80 | 1.02 | 1,550.00 | 67,235 | 1.32 | 26,537 | 1.25 | 0.76 | 20 |
| 11 | 12-Aug | 288.40 | 292.50 | 282.50 | 284.10 | 287.17 | -1.01 | 1,534.86 | 76,781 | 1.51 | 26,500 | 1.25 | 0.76 | 20 |
| 12 | 11-Aug | 290.00 | 291.05 | 280.55 | 287.00 | 285.66 | 0.67 | 1,550.00 | 112,590 | 2.22 | 34,360 | 1.62 | 0.98 | 27 |
| 13 | 08-Aug | 294.70 | 298.00 | 282.60 | 285.10 | 289.66 | -3.88 | 1,540.27 | 221,841 | 4.37 | 95,714 | 4.50 | 2.77 | 75 |
| 14 | 07-Aug | 299.90 | 304.40 | 293.05 | 296.60 | 297.75 | -1.80 | 1,602.39 | 137,386 | 2.71 | 53,226 | 2.50 | 1.58 | 42 |
| 15 | 06-Aug | 315.30 | 318.45 | 298.10 | 302.05 | 306.54 | -4.02 | 1,631.84 | 164,799 | 3.25 | 81,235 | 3.82 | 2.49 | 64 |
| 16 | 05-Aug | 319.95 | 323.20 | 311.30 | 314.70 | 315.41 | -1.24 | 1,700.18 | 96,438 | 1.90 | 25,689 | 1.21 | 0.81 | 20 |
| 17 | 04-Aug | 313.65 | 320.55 | 310.05 | 318.65 | 315.33 | 2.41 | 1,721.52 | 177,950 | 3.50 | 30,221 | 1.42 | 0.95 | 24 |
| 18 | 01-Aug | 311.20 | 326.60 | 308.55 | 311.15 | 317.93 | 0.23 | 1,681.00 | 275,945 | 5.43 | 58,940 | 2.77 | 1.87 | 46 |
| 19 | 31-Jul | 310.00 | 315.40 | 306.60 | 310.45 | 311.38 | -2.13 | 1,677.22 | 127,156 | 2.50 | 46,418 | 2.18 | 1.45 | 37 |
| 20 | 30-Jul | 326.00 | 328.05 | 315.85 | 317.20 | 319.69 | -2.02 | 1,713.69 | 155,716 | 3.07 | 46,076 | 2.17 | 1.47 | 36 |
| 21 | 29-Jul | 312.95 | 325.95 | 309.10 | 323.75 | 317.63 | 3.48 | 1,749.07 | 192,829 | 3.80 | 39,090 | 1.84 | 1.24 | 31 |
| 22 | 28-Jul | 323.00 | 324.20 | 311.10 | 312.85 | 316.48 | -2.87 | 1,690.19 | 175,583 | 3.46 | 53,891 | 2.54 | 1.71 | 42 |
| 23 | 25-Jul | 335.70 | 335.70 | 319.50 | 322.10 | 325.11 | -3.14 | 1,740.16 | 176,104 | 3.47 | 58,854 | 2.77 | 1.91 | 46 |
| 24 | 24-Jul | 338.00 | 348.00 | 330.45 | 332.55 | 338.48 | -1.10 | 1,796.62 | 270,054 | 5.32 | 73,019 | 3.44 | 2.47 | 57 |
| 25 | 23-Jul | 348.65 | 351.45 | 333.10 | 336.25 | 338.98 | -3.71 | 1,816.61 | 438,645 | 8.64 | 164,690 | 7.75 | 5.58 | 130 |
| 26 | 22-Jul | 350.90 | 360.05 | 347.00 | 349.20 | 353.55 | -0.21 | 1,886.57 | 300,693 | 5.92 | 93,354 | 4.39 | 3.30 | 73 |
| 27 | 21-Jul | 367.20 | 368.15 | 348.05 | 349.95 | 356.47 | -6.32 | 1,890.62 | 525,806 | 10.35 | 236,417 | 11.12 | 8.43 | 186 |
| 28 | 18-Jul | 388.70 | 390.45 | 366.15 | 373.55 | 378.13 | -3.84 | 2,018.12 | 279,615 | 5.51 | 163,469 | 7.69 | 6.18 | 129 |
| 29 | 17-Jul | 395.10 | 396.95 | 386.10 | 388.45 | 390.96 | -1.38 | 2,098.62 | 143,591 | 2.83 | 51,546 | 2.43 | 2.02 | 41 |
| 30 | 16-Jul | 380.80 | 399.40 | 380.80 | 393.90 | 392.10 | 3.77 | 2,128.06 | 364,476 | 7.18 | 118,229 | 5.56 | 4.64 | 93 |
| 31 | 15-Jul | 381.00 | 388.75 | 378.00 | 379.60 | 383.31 | -0.03 | 2,050.81 | 145,422 | 2.86 | 47,264 | 2.22 | 1.81 | 37 |
| 32 | 14-Jul | 379.50 | 383.45 | 376.30 | 379.70 | 379.87 | -0.03 | 2,051.35 | 157,465 | 3.10 | 38,327 | 1.80 | 1.46 | 30 |
| 33 | 11-Jul | 374.95 | 394.00 | 374.10 | 379.80 | 386.23 | 0.97 | 2,051.89 | 531,015 | 10.46 | 100,672 | 4.74 | 3.89 | 79 |
| 34 | 10-Jul | 377.30 | 384.80 | 373.20 | 376.15 | 378.81 | -3.20 | 2,032.17 | 427,490 | 8.42 | 140,304 | 6.60 | 5.31 | 110 |
| 35 | 09-Jul | 398.80 | 398.95 | 385.80 | 388.60 | 390.11 | -1.46 | 2,099.43 | 226,318 | 4.46 | 84,140 | 3.96 | 3.28 | 66 |
| 36 | 08-Jul | 392.40 | 398.00 | 388.95 | 394.35 | 393.51 | 1.18 | 2,130.49 | 247,061 | 4.87 | 59,281 | 2.79 | 2.33 | 47 |
| 37 | 07-Jul | 402.00 | 406.80 | 387.00 | 389.75 | 396.07 | -3.48 | 2,105.64 | 321,059 | 6.32 | 114,069 | 5.37 | 4.52 | 90 |
| 38 | 04-Jul | 400.50 | 416.00 | 400.05 | 403.80 | 406.93 | 0.67 | 2,181.55 | 588,220 | 11.58 | 123,768 | 5.82 | 5.04 | 97 |
| 39 | 03-Jul | 392.50 | 416.70 | 389.95 | 401.10 | 407.00 | 2.89 | 2,166.96 | 1,816,283 | 35.77 | 256,329 | 12.06 | 10.00 | 202 |
| 40 | 02-Jul | 396.25 | 401.45 | 387.10 | 389.85 | 393.44 | -2.20 | 2,106.18 | 715,490 | 14.09 | 166,299 | 7.83 | 6.54 | 131 |
| 41 | 01-Jul | 371.95 | 412.00 | 370.65 | 398.60 | 401.75 | 7.60 | 2,153.45 | 5,544,538 | 109.18 | 543,664 | 25.58 | 21.84 | 428 |
| 42 | 30-Jun | 355.00 | 377.90 | 354.90 | 370.45 | 369.11 | 4.93 | 2,001.37 | 699,055 | 13.77 | 199,462 | 9.39 | 7.36 | 157 |
| 43 | 27-Jun | 357.70 | 359.10 | 352.00 | 353.05 | 354.83 | -0.32 | 1,907.37 | 152,007 | 2.99 | 57,012 | 2.68 | 2.02 | 45 |
| 44 | 26-Jun | 360.50 | 363.80 | 351.10 | 354.20 | 355.39 | -0.71 | 1,913.58 | 148,359 | 2.92 | 60,294 | 2.84 | 2.14 | 47 |
| 45 | 25-Jun | 358.90 | 364.05 | 355.25 | 356.75 | 358.62 | -0.28 | 1,927.36 | 195,341 | 3.85 | 67,545 | 3.18 | 2.42 | 53 |
| 46 | 24-Jun | 375.00 | 377.35 | 356.00 | 357.75 | 363.66 | -0.94 | 1,932.76 | 394,796 | 7.77 | 103,592 | 4.87 | 3.77 | 82 |
| 47 | 23-Jun | 356.45 | 366.60 | 354.35 | 361.15 | 359.93 | 1.36 | 1,951.13 | 373,024 | 7.35 | 78,691 | 3.70 | 2.83 | 62 |
| 48 | 20-Jun | 355.70 | 359.55 | 351.50 | 356.30 | 356.01 | 0.17 | 1,924.93 | 159,087 | 3.13 | 41,958 | 1.97 | 1.49 | 33 |
| 49 | 19-Jun | 357.00 | 378.30 | 351.00 | 355.70 | 365.32 | 0.08 | 1,921.68 | 739,392 | 14.56 | 131,639 | 6.19 | 4.81 | 104 |
| 50 | 18-Jun | 355.00 | 360.35 | 348.80 | 355.40 | 355.09 | -0.20 | 1,920.06 | 184,425 | 3.63 | 55,233 | 2.60 | 1.96 | 44 |
| 51 | 17-Jun | 369.00 | 373.45 | 354.00 | 356.10 | 363.78 | -3.19 | 1,923.85 | 254,110 | 5.00 | 80,244 | 3.78 | 2.92 | 63 |
| 52 | 16-Jun | 346.70 | 375.35 | 330.00 | 367.85 | 361.68 | 6.59 | 1,987.33 | 729,956 | 14.37 | 132,840 | 6.25 | 4.80 | 105 |
| 53 | 13-Jun | 344.20 | 348.00 | 339.70 | 345.10 | 344.00 | -2.11 | 1,864.42 | 229,070 | 4.51 | 71,232 | 3.35 | 2.00 | 56 |
| 54 | 12-Jun | 363.00 | 365.70 | 348.75 | 352.55 | 357.57 | -3.42 | 1,904.67 | 169,108 | 3.33 | 62,689 | 2.95 | 2.24 | 49 |
| 55 | 11-Jun | 373.45 | 377.00 | 361.00 | 365.05 | 369.22 | -1.72 | 1,972.20 | 267,574 | 5.27 | 103,831 | 4.89 | 3.83 | 82 |
| 56 | 10-Jun | 367.00 | 382.00 | 361.00 | 371.45 | 373.50 | 1.64 | 2,006.77 | 616,799 | 12.15 | 163,551 | 7.70 | 6.11 | 129 |
| 57 | 09-Jun | 365.00 | 377.70 | 361.10 | 365.45 | 368.03 | -0.57 | 1,974.36 | 341,725 | 6.73 | 110,155 | 5.18 | 4.05 | 87 |
| 58 | 06-Jun | 360.00 | 372.50 | 344.10 | 367.55 | 358.55 | 0.74 | 1,985.70 | 1,282,163 | 25.25 | 303,252 | 14.27 | 10.87 | 239 |
| 59 | 05-Jun | 355.00 | 384.85 | 354.05 | 364.85 | 373.72 | 3.72 | 1,971.12 | 3,830,664 | 75.43 | 468,209 | 22.03 | 17.50 | 369 |
| 60 | 04-Jun | 303.00 | 358.50 | 303.00 | 351.75 | 341.62 | 17.15 | 1,900.34 | 5,041,762 | 99.28 | 555,361 | 26.13 | 18.97 | 437 |
| 61 | 03-Jun | 300.35 | 307.00 | 299.45 | 300.25 | 302.68 | 0.45 | 1,622.11 | 297,780 | 5.86 | 110,929 | 5.22 | 3.36 | 87 |
| 62 | 02-Jun | 285.50 | 327.80 | 284.30 | 298.90 | 311.03 | 4.64 | 1,614.82 | 2,314,233 | 45.57 | 373,271 | 17.56 | 11.61 | 294 |
| 63 | 30-May | 290.80 | 292.55 | 283.25 | 285.65 | 286.61 | -1.30 | 1,543.24 | 85,570 | 1.69 | 40,825 | 1.92 | 1.17 | 32 |
| 64 | 29-May | 291.75 | 295.90 | 287.85 | 289.40 | 291.16 | -0.81 | 1,563.50 | 65,505 | 1.29 | 28,867 | 1.36 | 0.84 | 23 |
| 65 | 28-May | 290.00 | 296.00 | 289.35 | 291.75 | 292.45 | 1.28 | 1,576.19 | 93,765 | 1.85 | 36,618 | 1.72 | 1.07 | 29 |
| 66 | 27-May | 290.00 | 292.90 | 286.95 | 288.05 | 289.07 | -0.28 | 1,556.20 | 67,579 | 1.33 | 29,673 | 1.40 | 0.86 | 23 |
| 67 | 26-May | 289.90 | 295.00 | 287.00 | 288.85 | 289.78 | 0.05 | 1,560.52 | 72,694 | 1.43 | 27,374 | 1.29 | 0.79 | 22 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH