| 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: -; Drift%: - |
| 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: 53.21 / 9.6 / 5.62 / 31.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 441.75 / 270.0 | Month: 461.0 / 347.55 | Week: 422.45 / 392.5 | Day: 402.0 / 380.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 393.55 | 402.00 | 380.50 | 386.80 | 388.41 | -1.69 | 1,443.37 | 17,537 | 1.43 | 0 | 0.00 | 0.00 | 15 |
| 2 | 10-Jul | 380.10 | 396.00 | 375.00 | 393.45 | 385.93 | 2.74 | 1,468.19 | 21,702 | 1.77 | 0 | 0.00 | 0.00 | 18 |
| 3 | 09-Jul | 386.50 | 393.90 | 380.45 | 382.95 | 388.38 | -0.22 | 1,429.01 | 25,694 | 2.09 | 0 | 0.00 | 0.00 | 22 |
| 4 | 08-Jul | 398.50 | 399.35 | 380.30 | 383.80 | 388.53 | -3.06 | 1,432.18 | 27,915 | 2.27 | 0 | 0.00 | 0.00 | 24 |
| 5 | 07-Jul | 400.00 | 403.00 | 394.50 | 395.90 | 397.30 | -1.20 | 1,477.33 | 13,735 | 1.12 | 0 | 0.00 | 0.00 | 12 |
| 6 | 04-Jul | 402.55 | 406.00 | 398.50 | 400.70 | 401.22 | -0.46 | 1,495.24 | 12,275 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 7 | 03-Jul | 396.95 | 411.45 | 396.50 | 402.55 | 404.67 | 1.41 | 1,502.14 | 22,781 | 1.86 | 0 | 0.00 | 0.00 | 19 |
| 8 | 02-Jul | 398.65 | 403.50 | 392.50 | 396.95 | 397.65 | -0.49 | 1,481.25 | 13,460 | 1.10 | 0 | 0.00 | 0.00 | 11 |
| 9 | 01-Jul | 410.50 | 411.95 | 396.00 | 398.90 | 402.91 | -2.29 | 1,488.52 | 20,160 | 1.64 | 0 | 0.00 | 0.00 | 17 |
| 10 | 30-Jun | 412.50 | 422.45 | 407.10 | 408.25 | 413.04 | -1.07 | 1,523.41 | 14,029 | 1.14 | 0 | 0.00 | 0.00 | 12 |
| 11 | 27-Jun | 408.50 | 421.00 | 402.25 | 412.65 | 410.27 | 1.26 | 1,539.83 | 18,885 | 1.54 | 0 | 0.00 | 0.00 | 16 |
| 12 | 26-Jun | 421.50 | 427.00 | 406.00 | 407.50 | 412.31 | -2.94 | 1,520.62 | 16,578 | 1.35 | 0 | 0.00 | 0.00 | 14 |
| 13 | 25-Jun | 402.95 | 420.95 | 400.50 | 419.85 | 416.93 | 4.71 | 1,566.70 | 36,114 | 2.94 | 0 | 0.00 | 0.00 | 31 |
| 14 | 24-Jun | 385.20 | 400.95 | 385.20 | 400.95 | 397.06 | 4.99 | 1,496.17 | 17,670 | 1.44 | 0 | 0.00 | 0.00 | 15 |
| 15 | 23-Jun | 380.50 | 384.95 | 372.55 | 381.90 | 379.34 | -0.64 | 1,425.09 | 12,489 | 1.02 | 0 | 0.00 | 0.00 | 11 |
| 16 | 20-Jun | 377.10 | 397.00 | 372.00 | 384.35 | 386.15 | 0.63 | 1,434.23 | 18,405 | 1.50 | 0 | 0.00 | 0.00 | 16 |
| 17 | 19-Jun | 393.10 | 399.90 | 376.50 | 381.95 | 387.36 | -2.84 | 1,425.27 | 17,064 | 1.39 | 0 | 0.00 | 0.00 | 15 |
| 18 | 18-Jun | 393.00 | 403.50 | 380.60 | 393.10 | 393.12 | -1.87 | 1,466.88 | 43,402 | 3.54 | 0 | 0.00 | 0.00 | 37 |
| 19 | 17-Jun | 422.95 | 423.50 | 400.60 | 400.60 | 406.39 | -4.99 | 1,494.87 | 21,757 | 1.77 | 0 | 0.00 | 0.00 | 19 |
| 20 | 16-Jun | 422.35 | 428.15 | 410.00 | 421.65 | 418.95 | -0.82 | 1,573.42 | 76,601 | 6.24 | 32,286 | 32,286.00 | 1.35 | 27 |
| 21 | 13-Jun | 435.00 | 438.45 | 420.20 | 425.15 | 428.36 | -4.36 | 1,586.48 | 107,336 | 8.74 | 50,722 | 50,722.00 | 2.17 | 43 |
| 22 | 12-Jun | 456.15 | 459.80 | 441.55 | 444.55 | 450.31 | -2.29 | 1,658.87 | 60,599 | 4.94 | 31,555 | 31,555.00 | 1.42 | 27 |
| 23 | 11-Jun | 460.40 | 467.00 | 450.05 | 454.95 | 457.14 | -0.70 | 1,697.68 | 86,039 | 7.01 | 37,827 | 37,827.00 | 1.73 | 32 |
| 24 | 10-Jun | 458.80 | 478.00 | 456.00 | 458.15 | 466.22 | 0.30 | 1,709.62 | 120,541 | 9.82 | 44,660 | 44,660.00 | 2.08 | 38 |
| 25 | 09-Jun | 461.00 | 467.90 | 454.10 | 456.80 | 459.24 | -0.94 | 1,704.58 | 76,884 | 6.26 | 35,339 | 35,339.00 | 1.62 | 30 |
| 26 | 06-Jun | 465.20 | 471.95 | 450.55 | 461.15 | 460.11 | -1.47 | 1,720.81 | 145,416 | 11.85 | 54,942 | 54,942.00 | 2.53 | 47 |
| 27 | 05-Jun | 469.15 | 482.55 | 456.10 | 468.05 | 471.72 | 0.45 | 1,746.56 | 288,030 | 23.46 | 121,810 | 121,810.00 | 5.75 | 104 |
| 28 | 04-Jun | 436.50 | 475.50 | 433.55 | 465.95 | 460.93 | 7.25 | 1,738.73 | 347,650 | 28.32 | 133,102 | 133,102.00 | 6.14 | 113 |
| 29 | 03-Jun | 443.50 | 449.70 | 432.60 | 434.45 | 440.64 | -1.95 | 1,621.18 | 62,545 | 5.09 | 24,724 | 24,724.00 | 1.09 | 21 |
| 30 | 02-Jun | 428.00 | 454.40 | 424.45 | 443.10 | 445.22 | 3.03 | 1,653.46 | 196,493 | 16.01 | 79,465 | 79,465.00 | 3.54 | 68 |
| 31 | 30-May | 429.70 | 448.70 | 425.50 | 430.05 | 433.44 | 0.30 | 1,604.76 | 114,309 | 9.31 | 41,603 | 41,603.00 | 1.80 | 35 |
| 32 | 29-May | 431.25 | 436.45 | 425.50 | 428.75 | 429.21 | -0.48 | 1,599.91 | 50,805 | 4.14 | 23,055 | 23,055.00 | 0.99 | 20 |
| 33 | 28-May | 435.95 | 438.60 | 426.50 | 430.80 | 431.16 | -0.77 | 1,607.56 | 76,830 | 6.26 | 29,537 | 29,537.00 | 1.27 | 25 |
| 34 | 27-May | 425.00 | 449.30 | 422.35 | 434.15 | 438.47 | 2.03 | 1,620.06 | 224,366 | 18.28 | 64,949 | 64,949.00 | 2.85 | 55 |
| 35 | 26-May | 434.15 | 441.75 | 421.20 | 425.50 | 433.08 | -3.90 | 1,587.78 | 187,938 | 15.31 | 67,540 | 67,540.00 | 2.93 | 58 |
| 36 | 23-May | 454.00 | 461.00 | 428.05 | 442.75 | 446.77 | 0.57 | 1,652.15 | 1,857,552 | 151.32 | 274,896 | 274,896.00 | 12.28 | 234 |
| 37 | 22-May | 395.50 | 440.25 | 380.55 | 440.25 | 422.77 | 19.99 | 1,642.82 | 1,822,251 | 148.44 | 378,012 | 378,012.00 | 15.98 | 322 |
| 38 | 21-May | 374.25 | 380.05 | 361.10 | 366.90 | 369.42 | -1.67 | 1,369.11 | 73,836 | 6.01 | 37,756 | 37,756.00 | 1.39 | 32 |
| 39 | 20-May | 381.00 | 392.95 | 370.70 | 373.15 | 379.83 | -1.93 | 1,392.44 | 93,734 | 7.64 | 42,532 | 42,532.00 | 1.62 | 36 |
| 40 | 19-May | 377.70 | 389.20 | 369.85 | 380.50 | 379.87 | 0.41 | 1,419.86 | 84,511 | 6.88 | 36,847 | 36,847.00 | 1.40 | 32 |
| 41 | 16-May | 387.70 | 391.20 | 371.50 | 378.95 | 381.63 | -1.78 | 1,414.08 | 64,293 | 5.24 | 31,746 | 31,746.00 | 1.21 | 27 |
| 42 | 15-May | 388.50 | 396.95 | 383.20 | 385.80 | 388.35 | -0.69 | 1,439.64 | 50,849 | 4.14 | 23,059 | 23,059.00 | 0.90 | 20 |
| 43 | 14-May | 383.40 | 393.15 | 381.65 | 388.50 | 388.25 | 1.53 | 1,449.72 | 46,255 | 3.77 | 25,905 | 25,905.00 | 1.01 | 22 |
| 44 | 13-May | 375.30 | 388.95 | 375.30 | 382.65 | 383.97 | 0.43 | 1,427.89 | 34,624 | 2.82 | 17,018 | 17,018.00 | 0.65 | 15 |
| 45 | 12-May | 362.50 | 387.70 | 362.50 | 381.00 | 379.68 | 7.51 | 1,421.00 | 82,057 | 6.68 | 41,261 | 41,261.00 | 1.57 | 35 |
| 46 | 09-May | 359.95 | 359.95 | 347.55 | 354.40 | 352.59 | -1.84 | 1,322.47 | 65,289 | 5.32 | 31,966 | 31,966.00 | 1.13 | 27 |
| 47 | 08-May | 370.50 | 377.70 | 358.20 | 361.05 | 368.21 | -2.42 | 1,347.28 | 44,932 | 3.66 | 21,330 | 21,330.00 | 0.79 | 18 |
| 48 | 07-May | 366.50 | 376.35 | 364.50 | 370.00 | 369.98 | 0.49 | 1,380.00 | 44,693 | 3.64 | 22,851 | 22,851.00 | 0.85 | 20 |
| 49 | 06-May | 383.55 | 389.00 | 367.00 | 368.20 | 375.53 | -3.95 | 1,373.96 | 36,971 | 3.01 | 18,020 | 18,020.00 | 0.68 | 15 |
| 50 | 05-May | 379.00 | 390.00 | 378.50 | 383.35 | 383.31 | 1.81 | 1,430.50 | 24,612 | 2.00 | 11,819 | 11,819.00 | 0.45 | 10 |
| 51 | 02-May | 373.70 | 384.80 | 373.70 | 376.55 | 379.90 | -0.16 | 1,405.12 | 37,421 | 3.05 | 17,461 | 17,461.00 | 0.66 | 15 |
| 52 | 30-Apr | 395.50 | 397.00 | 369.10 | 377.15 | 380.68 | -4.52 | 1,407.36 | 59,078 | 4.81 | 32,665 | 32,665.00 | 1.24 | 28 |
| 53 | 29-Apr | 393.60 | 402.10 | 392.40 | 395.00 | 397.41 | 0.73 | 1,473.00 | 35,793 | 2.92 | 13,603 | 13,603.00 | 0.54 | 12 |
| 54 | 28-Apr | 398.85 | 404.70 | 391.05 | 392.15 | 396.47 | -1.88 | 1,463.34 | 52,295 | 4.26 | 22,799 | 22,799.00 | 0.90 | 20 |
| 55 | 25-Apr | 421.70 | 426.50 | 395.60 | 399.65 | 406.44 | -4.87 | 1,491.32 | 75,276 | 6.13 | 29,538 | 29,538.00 | 1.20 | 25 |
| 56 | 24-Apr | 408.25 | 429.90 | 408.15 | 420.10 | 421.08 | 3.03 | 1,567.63 | 106,497 | 8.68 | 42,331 | 42,331.00 | 1.78 | 36 |
| 57 | 23-Apr | 408.55 | 421.00 | 405.50 | 407.75 | 412.32 | 0.33 | 1,521.55 | 79,502 | 6.48 | 26,138 | 26,138.00 | 1.08 | 22 |
| 58 | 22-Apr | 398.00 | 425.00 | 395.80 | 406.40 | 411.94 | 2.37 | 1,516.51 | 142,884 | 11.64 | 40,540 | 40,540.00 | 1.67 | 35 |
| 59 | 21-Apr | 386.50 | 407.30 | 384.60 | 397.00 | 397.87 | 2.80 | 1,481.00 | 73,906 | 6.02 | 30,809 | 30,809.00 | 1.23 | 26 |
| 60 | 17-Apr | 383.95 | 390.50 | 378.80 | 386.20 | 385.28 | 0.35 | 1,441.13 | 90,977 | 7.41 | 36,620 | 36,620.00 | 1.41 | 31 |
| 61 | 16-Apr | 387.00 | 395.25 | 374.35 | 384.85 | 386.28 | -0.72 | 1,436.10 | 100,521 | 8.19 | 33,750 | 33,750.00 | 1.30 | 29 |
| 62 | 15-Apr | 373.35 | 392.00 | 372.65 | 387.65 | 384.69 | 4.53 | 1,446.54 | 87,946 | 7.16 | 32,924 | 32,924.00 | 1.27 | 28 |
| 63 | 11-Apr | 376.50 | 381.55 | 364.20 | 370.85 | 373.80 | -0.05 | 1,383.85 | 89,265 | 7.27 | 28,440 | 28,440.00 | 1.06 | 24 |
| 64 | 09-Apr | 360.40 | 379.85 | 351.00 | 371.05 | 369.27 | 2.84 | 1,384.60 | 147,807 | 12.04 | 38,834 | 38,834.00 | 1.43 | 33 |
| 65 | 08-Apr | 345.55 | 371.65 | 342.00 | 360.80 | 358.47 | 5.20 | 1,346.35 | 126,049 | 10.27 | 37,616 | 37,616.00 | 1.35 | 32 |
| 66 | 07-Apr | 338.40 | 345.00 | 320.50 | 342.95 | 335.58 | -1.34 | 1,279.74 | 117,044 | 9.53 | 38,527 | 38,527.00 | 1.29 | 33 |
| 67 | 04-Apr | 351.70 | 365.85 | 335.20 | 347.60 | 349.45 | -1.29 | 1,297.09 | 100,941 | 8.22 | 41,354 | 41,354.00 | 1.45 | 36 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST