| Macro-sector: Information Technology | Band: 20 | High52 Price: 523.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: 405.5; Drift%: 5.7 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 37,315,708 | Low52 Date: 03-Mar-2025 | SHP: 53.17 / 9.89 / 5.62 / 31.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 441.75 / 270.0 | Month: 411.95 / 372.1 | Week: 419.4 / 377.1 | Day: 436.5 / 425.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 430.05 | 436.50 | 425.50 | 430.00 | 430.13 | 0.00 | 1,604.00 | 26,518 | 4.62 | 0 | 0.00 | 0.00 | 23 |
| 2 | 26-Aug | 411.10 | 450.00 | 411.10 | 430.00 | 428.34 | 0.00 | 1,604.00 | 40,823 | 7.11 | 0 | 0.00 | 0.00 | 35 |
| 3 | 25-Aug | 438.00 | 438.00 | 427.50 | 430.00 | 430.65 | -1.06 | 1,604.00 | 19,041 | 3.31 | 0 | 0.00 | 0.00 | 16 |
| 4 | 22-Aug | 419.05 | 446.00 | 419.05 | 434.60 | 438.12 | 2.21 | 1,621.74 | 47,896 | 8.34 | 0 | 0.00 | 0.00 | 41 |
| 5 | 21-Aug | 426.50 | 430.00 | 421.05 | 425.20 | 425.88 | -1.07 | 1,586.66 | 28,038 | 4.88 | 0 | 0.00 | 0.00 | 24 |
| 6 | 20-Aug | 436.50 | 441.95 | 424.00 | 429.80 | 429.76 | -2.86 | 1,603.83 | 29,279 | 5.10 | 0 | 0.00 | 0.00 | 25 |
| 7 | 19-Aug | 447.40 | 447.40 | 425.00 | 442.45 | 443.46 | 3.84 | 1,651.03 | 79,557 | 13.85 | 0 | 0.00 | 0.00 | 68 |
| 8 | 18-Aug | 408.50 | 426.10 | 402.10 | 426.10 | 421.53 | 4.99 | 1,590.02 | 64,580 | 11.24 | 0 | 0.00 | 0.00 | 55 |
| 9 | 14-Aug | 413.90 | 418.45 | 402.10 | 405.85 | 408.34 | -2.28 | 1,514.46 | 12,587 | 2.19 | 0 | 0.00 | 0.00 | 11 |
| 10 | 13-Aug | 410.50 | 419.40 | 405.50 | 415.30 | 415.37 | 3.27 | 1,549.72 | 57,655 | 10.04 | 0 | 0.00 | 0.00 | 49 |
| 11 | 12-Aug | 383.50 | 402.15 | 383.50 | 402.15 | 399.16 | 5.00 | 1,500.65 | 49,765 | 8.66 | 0 | 0.00 | 0.00 | 43 |
| 12 | 11-Aug | 389.00 | 406.50 | 377.10 | 383.00 | 390.87 | -1.15 | 1,429.00 | 19,099 | 3.33 | 0 | 0.00 | 0.00 | 16 |
| 13 | 08-Aug | 380.10 | 399.40 | 378.50 | 387.45 | 389.97 | 1.85 | 1,445.80 | 28,005 | 4.88 | 0 | 0.00 | 0.00 | 24 |
| 14 | 07-Aug | 380.50 | 383.50 | 377.50 | 380.40 | 379.85 | 0.17 | 1,419.49 | 5,743 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 15 | 06-Aug | 389.00 | 396.00 | 378.50 | 379.75 | 385.23 | -2.54 | 1,417.06 | 11,176 | 1.95 | 0 | 0.00 | 0.00 | 9 |
| 16 | 05-Aug | 393.50 | 397.90 | 386.55 | 389.65 | 392.62 | -0.68 | 1,454.01 | 8,986 | 1.56 | 0 | 0.00 | 0.00 | 8 |
| 17 | 04-Aug | 380.50 | 399.80 | 375.10 | 392.30 | 390.59 | 2.75 | 1,463.90 | 19,725 | 3.43 | 0 | 0.00 | 0.00 | 17 |
| 18 | 01-Aug | 383.50 | 385.50 | 373.50 | 381.80 | 379.29 | -0.72 | 1,424.71 | 14,244 | 2.48 | 0 | 0.00 | 0.00 | 12 |
| 19 | 31-Jul | 372.10 | 387.00 | 372.10 | 384.55 | 381.85 | 0.84 | 1,434.98 | 7,374 | 1.28 | 0 | 0.00 | 0.00 | 6 |
| 20 | 30-Jul | 383.50 | 387.70 | 379.00 | 381.35 | 382.97 | -0.35 | 1,423.03 | 17,441 | 3.04 | 0 | 0.00 | 0.00 | 15 |
| 21 | 29-Jul | 376.50 | 387.90 | 372.25 | 382.70 | 379.35 | 0.37 | 1,428.07 | 6,820 | 1.19 | 0 | 0.00 | 0.00 | 6 |
| 22 | 28-Jul | 398.50 | 398.50 | 379.00 | 381.30 | 386.73 | -3.64 | 1,422.85 | 20,945 | 3.65 | 0 | 0.00 | 0.00 | 18 |
| 23 | 25-Jul | 402.60 | 403.90 | 393.00 | 395.70 | 397.80 | -1.71 | 1,476.58 | 9,161 | 1.59 | 0 | 0.00 | 0.00 | 8 |
| 24 | 24-Jul | 400.50 | 407.00 | 395.05 | 402.60 | 403.61 | -0.36 | 1,502.33 | 12,017 | 2.09 | 0 | 0.00 | 0.00 | 10 |
| 25 | 23-Jul | 395.00 | 406.50 | 387.80 | 404.05 | 401.25 | 3.51 | 1,507.74 | 27,865 | 4.85 | 0 | 0.00 | 0.00 | 24 |
| 26 | 22-Jul | 393.40 | 393.50 | 388.10 | 390.35 | 390.62 | 0.66 | 1,456.62 | 16,414 | 2.86 | 0 | 0.00 | 0.00 | 14 |
| 27 | 21-Jul | 397.95 | 400.50 | 386.00 | 387.80 | 390.96 | -2.03 | 1,447.10 | 17,067 | 2.97 | 0 | 0.00 | 0.00 | 14 |
| 28 | 18-Jul | 399.90 | 403.40 | 392.50 | 395.85 | 396.51 | -0.30 | 1,477.14 | 18,698 | 3.26 | 0 | 0.00 | 0.00 | 16 |
| 29 | 17-Jul | 403.50 | 406.50 | 391.00 | 397.05 | 398.49 | -1.02 | 1,481.62 | 12,281 | 2.14 | 0 | 0.00 | 0.00 | 10 |
| 30 | 16-Jul | 393.50 | 405.00 | 390.60 | 401.15 | 400.95 | 2.44 | 1,496.92 | 22,312 | 3.88 | 0 | 0.00 | 0.00 | 19 |
| 31 | 15-Jul | 386.50 | 395.00 | 386.50 | 391.60 | 391.78 | 1.40 | 1,461.28 | 14,597 | 2.54 | 0 | 0.00 | 0.00 | 12 |
| 32 | 14-Jul | 386.50 | 393.50 | 380.15 | 386.20 | 386.41 | -0.16 | 1,441.13 | 20,812 | 3.62 | 0 | 0.00 | 0.00 | 18 |
| 33 | 11-Jul | 393.55 | 402.00 | 380.50 | 386.80 | 388.41 | -1.69 | 1,443.37 | 17,537 | 3.05 | 0 | 0.00 | 0.00 | 15 |
| 34 | 10-Jul | 380.10 | 396.00 | 375.00 | 393.45 | 385.93 | 2.74 | 1,468.19 | 21,702 | 3.78 | 0 | 0.00 | 0.00 | 18 |
| 35 | 09-Jul | 386.50 | 393.90 | 380.45 | 382.95 | 388.38 | -0.22 | 1,429.01 | 25,694 | 4.47 | 0 | 0.00 | 0.00 | 22 |
| 36 | 08-Jul | 398.50 | 399.35 | 380.30 | 383.80 | 388.53 | -3.06 | 1,432.18 | 27,915 | 4.86 | 0 | 0.00 | 0.00 | 24 |
| 37 | 07-Jul | 400.00 | 403.00 | 394.50 | 395.90 | 397.30 | -1.20 | 1,477.33 | 13,735 | 2.39 | 0 | 0.00 | 0.00 | 12 |
| 38 | 04-Jul | 402.55 | 406.00 | 398.50 | 400.70 | 401.22 | -0.46 | 1,495.24 | 12,275 | 2.14 | 0 | 0.00 | 0.00 | 10 |
| 39 | 03-Jul | 396.95 | 411.45 | 396.50 | 402.55 | 404.67 | 1.41 | 1,502.14 | 22,781 | 3.97 | 0 | 0.00 | 0.00 | 19 |
| 40 | 02-Jul | 398.65 | 403.50 | 392.50 | 396.95 | 397.65 | -0.49 | 1,481.25 | 13,460 | 2.34 | 0 | 0.00 | 0.00 | 11 |
| 41 | 01-Jul | 410.50 | 411.95 | 396.00 | 398.90 | 402.91 | -2.29 | 1,488.52 | 20,160 | 3.51 | 0 | 0.00 | 0.00 | 17 |
| 42 | 30-Jun | 412.50 | 422.45 | 407.10 | 408.25 | 413.04 | -1.07 | 1,523.41 | 14,029 | 2.44 | 0 | 0.00 | 0.00 | 12 |
| 43 | 27-Jun | 408.50 | 421.00 | 402.25 | 412.65 | 410.27 | 1.26 | 1,539.83 | 18,885 | 3.29 | 0 | 0.00 | 0.00 | 16 |
| 44 | 26-Jun | 421.50 | 427.00 | 406.00 | 407.50 | 412.31 | -2.94 | 1,520.62 | 16,578 | 2.89 | 0 | 0.00 | 0.00 | 14 |
| 45 | 25-Jun | 402.95 | 420.95 | 400.50 | 419.85 | 416.93 | 4.71 | 1,566.70 | 36,114 | 6.29 | 0 | 0.00 | 0.00 | 31 |
| 46 | 24-Jun | 385.20 | 400.95 | 385.20 | 400.95 | 397.06 | 4.99 | 1,496.17 | 17,670 | 3.08 | 0 | 0.00 | 0.00 | 15 |
| 47 | 23-Jun | 380.50 | 384.95 | 372.55 | 381.90 | 379.34 | -0.64 | 1,425.09 | 12,489 | 2.17 | 0 | 0.00 | 0.00 | 11 |
| 48 | 20-Jun | 377.10 | 397.00 | 372.00 | 384.35 | 386.15 | 0.63 | 1,434.23 | 18,405 | 3.20 | 0 | 0.00 | 0.00 | 16 |
| 49 | 19-Jun | 393.10 | 399.90 | 376.50 | 381.95 | 387.36 | -2.84 | 1,425.27 | 17,064 | 2.97 | 0 | 0.00 | 0.00 | 15 |
| 50 | 18-Jun | 393.00 | 403.50 | 380.60 | 393.10 | 393.12 | -1.87 | 1,466.88 | 43,402 | 7.56 | 0 | 0.00 | 0.00 | 37 |
| 51 | 17-Jun | 422.95 | 423.50 | 400.60 | 400.60 | 406.39 | -4.99 | 1,494.87 | 21,757 | 3.79 | 0 | 0.00 | 0.00 | 19 |
| 52 | 16-Jun | 422.35 | 428.15 | 410.00 | 421.65 | 418.95 | -0.82 | 1,573.42 | 76,601 | 13.34 | 32,286 | 32,286.00 | 1.35 | 27 |
| 53 | 13-Jun | 435.00 | 438.45 | 420.20 | 425.15 | 428.36 | -4.36 | 1,586.48 | 107,336 | 18.69 | 50,722 | 50,722.00 | 2.17 | 43 |
| 54 | 12-Jun | 456.15 | 459.80 | 441.55 | 444.55 | 450.31 | -2.29 | 1,658.87 | 60,599 | 10.55 | 31,555 | 31,555.00 | 1.42 | 27 |
| 55 | 11-Jun | 460.40 | 467.00 | 450.05 | 454.95 | 457.14 | -0.70 | 1,697.68 | 86,039 | 14.98 | 37,827 | 37,827.00 | 1.73 | 32 |
| 56 | 10-Jun | 458.80 | 478.00 | 456.00 | 458.15 | 466.22 | 0.30 | 1,709.62 | 120,541 | 20.99 | 44,660 | 44,660.00 | 2.08 | 38 |
| 57 | 09-Jun | 461.00 | 467.90 | 454.10 | 456.80 | 459.24 | -0.94 | 1,704.58 | 76,884 | 13.39 | 35,339 | 35,339.00 | 1.62 | 30 |
| 58 | 06-Jun | 465.20 | 471.95 | 450.55 | 461.15 | 460.11 | -1.47 | 1,720.81 | 145,416 | 25.32 | 54,942 | 54,942.00 | 2.53 | 47 |
| 59 | 05-Jun | 469.15 | 482.55 | 456.10 | 468.05 | 471.72 | 0.45 | 1,746.56 | 288,030 | 50.14 | 121,810 | 121,810.00 | 5.75 | 104 |
| 60 | 04-Jun | 436.50 | 475.50 | 433.55 | 465.95 | 460.93 | 7.25 | 1,738.73 | 347,650 | 60.52 | 133,102 | 133,102.00 | 6.14 | 113 |
| 61 | 03-Jun | 443.50 | 449.70 | 432.60 | 434.45 | 440.64 | -1.95 | 1,621.18 | 62,545 | 10.89 | 24,724 | 24,724.00 | 1.09 | 21 |
| 62 | 02-Jun | 428.00 | 454.40 | 424.45 | 443.10 | 445.22 | 3.03 | 1,653.46 | 196,493 | 34.21 | 79,465 | 79,465.00 | 3.54 | 68 |
| 63 | 30-May | 429.70 | 448.70 | 425.50 | 430.05 | 433.44 | 0.30 | 1,604.76 | 114,309 | 19.90 | 41,603 | 41,603.00 | 1.80 | 35 |
| 64 | 29-May | 431.25 | 436.45 | 425.50 | 428.75 | 429.21 | -0.48 | 1,599.91 | 50,805 | 8.84 | 23,055 | 23,055.00 | 0.99 | 20 |
| 65 | 28-May | 435.95 | 438.60 | 426.50 | 430.80 | 431.16 | -0.77 | 1,607.56 | 76,830 | 13.38 | 29,537 | 29,537.00 | 1.27 | 25 |
| 66 | 27-May | 425.00 | 449.30 | 422.35 | 434.15 | 438.47 | 2.03 | 1,620.06 | 224,366 | 39.06 | 64,949 | 64,949.00 | 2.85 | 55 |
| 67 | 26-May | 434.15 | 441.75 | 421.20 | 425.50 | 433.08 | -3.90 | 1,587.78 | 187,938 | 32.72 | 67,540 | 67,540.00 | 2.93 | 58 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH