| Macro-sector: Information Technology | Band: 20 | High52 Price: 854.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 675.0; Drift%: 1.06 |
| Industry: IT - Software | Face Value: 1; VWAP21: 657.55 | Low52 Price: 412.85 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 118,079,758 | Low52 Date: 07-Apr-2025 | SHP: 48.16 / 5.49 / 21.58 / 24.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 762.7 / 419.4 | Month: 682.65 / 517.95 | Week: 657.4 / 634.0 | Day: 690.0 / 657.2 | Sis67: 128 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 664.10 | 690.00 | 657.20 | 682.25 | 680.20 | 3.48 | 8,055.99 | 773,584 | 11.08 | 389,184 | 11.56 | 26.47 | 133 |
| 2 | 11-Nov | 674.90 | 674.95 | 637.00 | 659.30 | 656.83 | -2.31 | 7,785.00 | 837,756 | 11.99 | 270,274 | 8.03 | 17.75 | 101 |
| 3 | 10-Nov | 670.10 | 680.55 | 670.10 | 674.90 | 676.40 | 0.47 | 7,969.20 | 176,477 | 2.53 | 105,495 | 3.13 | 7.14 | 39 |
| 4 | 07-Nov | 677.20 | 678.95 | 661.00 | 671.75 | 672.21 | -1.53 | 7,932.01 | 194,251 | 2.78 | 95,280 | 2.83 | 6.40 | 35 |
| 5 | 06-Nov | 705.00 | 709.00 | 677.15 | 682.20 | 688.03 | -0.52 | 8,055.40 | 440,466 | 6.31 | 226,842 | 6.74 | 15.61 | 84 |
| 6 | 04-Nov | 682.80 | 691.50 | 675.00 | 685.80 | 683.92 | 1.28 | 8,097.91 | 623,861 | 8.93 | 293,140 | 8.71 | 20.05 | 109 |
| 7 | 03-Nov | 640.85 | 682.00 | 637.55 | 677.10 | 664.34 | 6.09 | 7,995.18 | 1,199,920 | 17.18 | 530,312 | 15.76 | 35.23 | 197 |
| 8 | 31-Oct | 638.00 | 648.20 | 634.20 | 638.25 | 640.82 | 0.42 | 7,536.44 | 215,541 | 3.09 | 117,428 | 3.49 | 7.53 | 44 |
| 9 | 30-Oct | 654.30 | 654.30 | 634.00 | 635.55 | 638.08 | -2.16 | 7,504.56 | 188,273 | 2.70 | 117,174 | 3.48 | 7.48 | 44 |
| 10 | 29-Oct | 644.10 | 653.35 | 642.05 | 649.60 | 647.57 | 0.89 | 7,670.46 | 257,349 | 3.68 | 170,946 | 5.08 | 11.07 | 64 |
| 11 | 28-Oct | 647.50 | 649.95 | 639.60 | 643.90 | 644.68 | -0.79 | 7,603.16 | 175,066 | 2.51 | 96,441 | 2.87 | 6.22 | 36 |
| 12 | 27-Oct | 647.45 | 657.40 | 639.00 | 649.00 | 647.64 | 0.96 | 7,663.00 | 224,952 | 3.22 | 125,649 | 3.73 | 8.14 | 47 |
| 13 | 24-Oct | 650.65 | 654.75 | 640.15 | 642.80 | 647.34 | -1.21 | 7,590.17 | 136,360 | 1.95 | 69,195 | 2.06 | 4.48 | 26 |
| 14 | 23-Oct | 659.50 | 659.50 | 636.00 | 650.65 | 645.80 | -0.55 | 7,682.86 | 248,161 | 3.55 | 123,762 | 3.68 | 7.99 | 46 |
| 15 | 21-Oct | 645.60 | 659.00 | 643.75 | 654.25 | 652.40 | 1.75 | 7,725.37 | 69,845 | 1.00 | 33,654 | 1.00 | 2.20 | 13 |
| 16 | 20-Oct | 654.00 | 658.80 | 634.00 | 643.00 | 643.97 | -1.11 | 7,592.00 | 206,379 | 2.95 | 82,933 | 2.46 | 5.34 | 31 |
| 17 | 17-Oct | 660.80 | 660.80 | 641.40 | 650.20 | 649.67 | -1.89 | 7,677.55 | 440,844 | 6.31 | 300,297 | 8.92 | 19.51 | 112 |
| 18 | 16-Oct | 636.50 | 669.40 | 633.50 | 662.75 | 660.76 | 4.12 | 7,825.74 | 1,032,250 | 14.78 | 674,318 | 20.04 | 44.56 | 251 |
| 19 | 15-Oct | 661.80 | 662.05 | 634.00 | 636.50 | 642.62 | -3.43 | 7,515.78 | 634,370 | 9.08 | 338,991 | 10.07 | 21.78 | 126 |
| 20 | 14-Oct | 666.70 | 666.70 | 649.10 | 659.10 | 659.11 | -0.64 | 7,782.64 | 350,505 | 5.02 | 176,647 | 5.25 | 11.64 | 66 |
| 21 | 13-Oct | 681.55 | 681.55 | 656.10 | 663.35 | 666.07 | -2.88 | 7,832.82 | 405,658 | 5.81 | 193,117 | 5.74 | 12.86 | 72 |
| 22 | 10-Oct | 692.00 | 693.00 | 676.65 | 683.00 | 685.37 | -0.90 | 8,064.00 | 233,822 | 3.35 | 107,131 | 3.18 | 7.34 | 40 |
| 23 | 09-Oct | 692.00 | 695.45 | 672.70 | 689.20 | 684.53 | 0.07 | 8,138.06 | 477,429 | 6.84 | 167,233 | 4.97 | 11.45 | 62 |
| 24 | 08-Oct | 719.85 | 719.85 | 686.00 | 688.75 | 698.56 | -4.05 | 8,132.74 | 490,947 | 7.03 | 238,829 | 7.10 | 16.68 | 89 |
| 25 | 07-Oct | 722.00 | 741.60 | 714.15 | 717.85 | 725.87 | 1.15 | 8,476.36 | 1,548,017 | 22.16 | 682,914 | 20.29 | 49.57 | 254 |
| 26 | 06-Oct | 710.45 | 713.00 | 692.40 | 709.70 | 702.55 | 0.40 | 8,380.12 | 674,491 | 9.66 | 298,852 | 8.88 | 21.00 | 111 |
| 27 | 03-Oct | 710.00 | 724.00 | 701.40 | 706.90 | 713.32 | 2.04 | 8,347.06 | 1,669,021 | 23.90 | 547,177 | 16.26 | 39.03 | 204 |
| 28 | 01-Oct | 662.00 | 705.60 | 623.20 | 692.75 | 673.77 | 7.44 | 8,179.98 | 5,628,801 | 80.59 | 1,272,654 | 37.81 | 85.75 | 474 |
| 29 | 30-Sep | 628.60 | 664.95 | 628.60 | 644.75 | 650.72 | 2.77 | 7,613.19 | 1,507,167 | 21.58 | 555,934 | 16.52 | 36.18 | 207 |
| 30 | 29-Sep | 648.00 | 648.00 | 623.75 | 627.40 | 637.42 | -3.43 | 7,408.32 | 399,369 | 5.72 | 208,391 | 6.19 | 13.28 | 78 |
| 31 | 26-Sep | 660.95 | 660.95 | 639.30 | 649.70 | 649.98 | -1.95 | 7,671.64 | 554,379 | 7.94 | 256,734 | 7.63 | 16.69 | 96 |
| 32 | 25-Sep | 657.95 | 674.20 | 647.20 | 662.65 | 661.87 | 0.55 | 7,824.56 | 643,531 | 9.21 | 291,806 | 8.67 | 19.31 | 109 |
| 33 | 24-Sep | 667.40 | 682.65 | 654.35 | 659.00 | 668.70 | -0.97 | 7,781.00 | 825,238 | 11.82 | 463,941 | 13.79 | 31.02 | 173 |
| 34 | 23-Sep | 661.20 | 669.20 | 650.25 | 665.45 | 661.69 | 1.15 | 7,857.62 | 451,670 | 6.47 | 215,222 | 6.39 | 14.24 | 80 |
| 35 | 22-Sep | 640.00 | 674.90 | 638.40 | 657.90 | 660.44 | 2.93 | 7,768.47 | 1,402,403 | 20.08 | 513,222 | 15.25 | 33.90 | 191 |
| 36 | 19-Sep | 640.00 | 646.45 | 634.55 | 639.20 | 639.73 | 0.19 | 7,547.66 | 398,138 | 5.70 | 218,537 | 6.49 | 13.98 | 81 |
| 37 | 18-Sep | 642.00 | 643.65 | 632.90 | 638.00 | 637.67 | -0.55 | 7,533.00 | 328,791 | 4.71 | 186,811 | 5.55 | 11.91 | 70 |
| 38 | 17-Sep | 648.00 | 648.00 | 635.80 | 641.50 | 640.47 | -0.21 | 7,574.82 | 234,950 | 3.36 | 117,540 | 3.49 | 7.53 | 44 |
| 39 | 16-Sep | 638.75 | 649.80 | 630.00 | 642.85 | 641.15 | 1.38 | 7,590.76 | 433,614 | 6.21 | 159,512 | 4.74 | 10.23 | 59 |
| 40 | 15-Sep | 625.00 | 644.00 | 624.50 | 634.10 | 633.66 | 1.19 | 7,487.44 | 520,493 | 7.45 | 276,225 | 8.21 | 17.50 | 103 |
| 41 | 12-Sep | 638.00 | 639.40 | 624.50 | 626.65 | 628.70 | -1.49 | 7,399.47 | 1,051,748 | 15.06 | 703,956 | 20.92 | 44.26 | 262 |
| 42 | 11-Sep | 640.00 | 652.50 | 630.05 | 636.10 | 642.80 | -0.22 | 7,511.05 | 944,357 | 13.52 | 501,054 | 14.89 | 32.21 | 187 |
| 43 | 10-Sep | 616.20 | 645.00 | 616.20 | 637.50 | 635.32 | 4.01 | 7,527.58 | 1,209,681 | 17.32 | 580,325 | 17.24 | 36.87 | 216 |
| 44 | 09-Sep | 625.00 | 644.00 | 606.35 | 612.95 | 624.90 | -1.72 | 7,237.70 | 1,762,630 | 25.24 | 1,054,982 | 31.35 | 65.93 | 393 |
| 45 | 08-Sep | 625.00 | 639.90 | 621.05 | 623.65 | 628.07 | 1.09 | 7,364.04 | 714,524 | 10.23 | 364,818 | 10.84 | 22.91 | 136 |
| 46 | 05-Sep | 605.00 | 623.00 | 595.75 | 616.95 | 612.46 | 1.71 | 7,284.93 | 817,825 | 11.71 | 291,894 | 8.67 | 17.88 | 109 |
| 47 | 04-Sep | 600.00 | 614.40 | 589.70 | 606.55 | 603.63 | 2.80 | 7,162.13 | 1,360,227 | 19.47 | 478,841 | 14.23 | 28.90 | 178 |
| 48 | 03-Sep | 555.00 | 596.00 | 551.10 | 590.05 | 579.63 | 7.37 | 6,967.30 | 1,794,581 | 25.69 | 681,563 | 20.25 | 39.51 | 254 |
| 49 | 02-Sep | 541.45 | 564.50 | 532.05 | 549.55 | 552.94 | 1.98 | 6,489.07 | 1,260,946 | 18.05 | 639,588 | 19.00 | 35.37 | 238 |
| 50 | 01-Sep | 518.05 | 549.00 | 517.95 | 538.90 | 534.20 | 5.30 | 6,363.32 | 1,905,419 | 27.28 | 819,609 | 24.35 | 43.78 | 305 |
| 51 | 29-Aug | 512.00 | 520.30 | 508.10 | 511.80 | 513.39 | 0.11 | 6,043.32 | 263,910 | 3.78 | 104,031 | 3.09 | 5.34 | 39 |
| 52 | 28-Aug | 519.30 | 524.25 | 509.10 | 511.25 | 516.50 | -0.26 | 6,036.83 | 469,543 | 6.72 | 171,287 | 5.09 | 8.85 | 64 |
| 53 | 26-Aug | 519.70 | 534.25 | 510.05 | 512.60 | 521.10 | -2.78 | 6,052.77 | 941,953 | 13.49 | 349,123 | 10.37 | 18.19 | 130 |
| 54 | 25-Aug | 495.10 | 556.25 | 495.10 | 527.25 | 534.35 | 6.50 | 6,225.76 | 6,020,000 | 86.19 | 1,002,143 | 29.78 | 53.55 | 373 |
| 55 | 22-Aug | 500.00 | 500.00 | 492.00 | 495.05 | 496.23 | -0.60 | 5,845.54 | 122,398 | 1.75 | 66,743 | 1.98 | 3.31 | 25 |
| 56 | 21-Aug | 499.05 | 503.55 | 494.80 | 498.05 | 499.20 | 0.09 | 5,880.96 | 211,086 | 3.02 | 118,705 | 3.53 | 5.93 | 44 |
| 57 | 20-Aug | 487.00 | 502.00 | 487.00 | 497.60 | 496.05 | 1.31 | 5,875.65 | 267,971 | 3.84 | 142,476 | 4.23 | 7.07 | 53 |
| 58 | 19-Aug | 484.00 | 492.80 | 479.55 | 491.15 | 490.41 | 1.40 | 5,799.49 | 139,449 | 2.00 | 78,112 | 2.32 | 3.83 | 29 |
| 59 | 18-Aug | 492.60 | 496.40 | 476.45 | 484.35 | 483.83 | -0.87 | 5,719.19 | 248,998 | 3.56 | 118,768 | 3.53 | 5.75 | 44 |
| 60 | 14-Aug | 489.90 | 498.00 | 486.50 | 488.60 | 491.88 | -0.20 | 5,769.38 | 238,056 | 3.41 | 104,367 | 3.10 | 5.13 | 39 |
| 61 | 13-Aug | 492.00 | 497.00 | 485.70 | 489.60 | 491.04 | -0.34 | 5,781.18 | 291,453 | 4.17 | 119,189 | 3.54 | 5.85 | 44 |
| 62 | 12-Aug | 474.10 | 497.00 | 470.95 | 491.25 | 488.31 | 3.05 | 5,800.67 | 904,228 | 12.95 | 329,947 | 9.80 | 16.11 | 123 |
| 63 | 11-Aug | 484.00 | 484.35 | 468.50 | 476.70 | 477.58 | 0.57 | 5,628.86 | 594,906 | 8.52 | 182,948 | 5.44 | 8.74 | 73 |
| 64 | 08-Aug | 443.00 | 490.50 | 442.85 | 474.00 | 475.53 | 7.91 | 5,596.00 | 4,825,418 | 69.09 | 1,436,798 | 42.69 | 68.32 | 575 |
| 65 | 07-Aug | 430.00 | 444.00 | 417.60 | 439.25 | 436.04 | 2.81 | 5,186.65 | 1,500,976 | 21.49 | 838,538 | 24.92 | 36.56 | 336 |
| 66 | 06-Aug | 439.65 | 440.60 | 424.00 | 427.25 | 430.19 | -2.88 | 5,044.96 | 267,227 | 3.83 | 162,852 | 4.84 | 7.01 | 65 |
| 67 | 05-Aug | 442.60 | 443.00 | 436.00 | 439.90 | 439.00 | -0.01 | 5,194.33 | 99,820 | 1.43 | 48,705 | 1.45 | 2.00 | 19 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT