| Macro-sector: Information Technology | Band: 20 | High52 Price: 132.75 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,600 | High52 Date: 26-Aug-2024 | Bumper: 45.0; Drift%: 1.1 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 35.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,836,350 | Low52 Date: 28-Mar-2025 | SHP: 59.02 / 0.17 / 0.0 / 40.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 100.8 / 35.05 | Month: 49.8 / 40.5 | Week: 42.95 / 41.1 | Day: 46.6 / 45.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 45.65 | 46.60 | 45.50 | 45.50 | 45.73 | -0.33 | 103.91 | 17,600 | 5.50 | 14,400 | 4.50 | 0.07 | 15 |
| 2 | 26-Aug | 48.00 | 48.00 | 45.25 | 45.65 | 46.09 | -5.88 | 104.25 | 35,200 | 11.00 | 22,400 | 7.00 | 0.10 | 24 |
| 3 | 25-Aug | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.63 | 110.76 | 3,200 | 1.00 | 3,200 | 1.00 | 0.02 | 3 |
| 4 | 22-Aug | 47.70 | 48.25 | 45.45 | 46.80 | 46.82 | -4.29 | 106.87 | 44,800 | 14.00 | 27,200 | 8.50 | 0.13 | 29 |
| 5 | 21-Aug | 51.35 | 51.35 | 47.70 | 48.90 | 48.93 | -2.20 | 111.67 | 19,200 | 6.00 | 14,400 | 4.50 | 0.07 | 15 |
| 6 | 20-Aug | 50.30 | 53.95 | 50.00 | 50.00 | 51.80 | -1.86 | 114.00 | 46,400 | 14.50 | 27,200 | 8.50 | 0.14 | 29 |
| 7 | 19-Aug | 45.95 | 53.00 | 45.00 | 50.95 | 49.64 | 11.73 | 116.35 | 110,400 | 34.49 | 80,000 | 24.99 | 0.40 | 86 |
| 8 | 18-Aug | 43.00 | 46.00 | 42.30 | 45.60 | 44.03 | 8.19 | 104.13 | 25,600 | 8.00 | 24,000 | 7.50 | 0.11 | 26 |
| 9 | 13-Aug | 42.00 | 42.65 | 41.70 | 42.15 | 42.00 | -1.86 | 96.26 | 17,600 | 5.50 | 14,400 | 4.50 | 0.00 | 15 |
| 10 | 12-Aug | 42.00 | 42.95 | 42.00 | 42.95 | 42.19 | 2.63 | 98.08 | 8,000 | 2.50 | 6,400 | 2.00 | 0.03 | 7 |
| 11 | 11-Aug | 42.40 | 42.40 | 41.10 | 41.85 | 41.68 | -0.59 | 95.57 | 16,000 | 5.00 | 9,600 | 3.00 | 0.04 | 10 |
| 12 | 08-Aug | 41.90 | 42.95 | 41.90 | 42.10 | 42.13 | 0.48 | 96.14 | 14,400 | 4.50 | 11,200 | 3.50 | 0.05 | 12 |
| 13 | 07-Aug | 41.05 | 41.90 | 40.25 | 41.90 | 41.08 | 0.00 | 95.68 | 8,000 | 2.50 | 4,800 | 1.50 | 0.02 | 5 |
| 14 | 06-Aug | 42.20 | 42.30 | 40.35 | 41.90 | 41.14 | -2.56 | 95.68 | 60,800 | 18.99 | 54,400 | 16.99 | 0.22 | 58 |
| 15 | 05-Aug | 42.50 | 43.00 | 42.00 | 43.00 | 42.19 | -1.15 | 98.00 | 19,200 | 6.00 | 16,000 | 5.00 | 0.07 | 17 |
| 16 | 04-Aug | 45.50 | 45.50 | 42.50 | 43.50 | 43.15 | 3.69 | 99.34 | 22,400 | 7.00 | 14,400 | 4.50 | 0.06 | 15 |
| 17 | 01-Aug | 42.05 | 43.00 | 41.15 | 41.95 | 41.98 | -0.59 | 95.80 | 27,200 | 8.50 | 25,600 | 8.00 | 0.11 | 27 |
| 18 | 31-Jul | 42.85 | 43.40 | 42.00 | 42.20 | 42.43 | -1.52 | 96.37 | 19,200 | 6.00 | 17,600 | 5.50 | 0.07 | 19 |
| 19 | 30-Jul | 41.20 | 43.50 | 41.20 | 42.85 | 42.47 | 1.90 | 97.85 | 9,600 | 3.00 | 9,600 | 3.00 | 0.04 | 10 |
| 20 | 29-Jul | 42.50 | 42.50 | 42.00 | 42.05 | 42.23 | -3.44 | 96.03 | 8,000 | 2.50 | 8,000 | 2.50 | 0.03 | 9 |
| 21 | 28-Jul | 43.40 | 43.55 | 40.50 | 43.55 | 41.61 | 3.20 | 99.45 | 22,400 | 7.00 | 20,800 | 6.50 | 0.09 | 22 |
| 22 | 25-Jul | 45.80 | 45.80 | 42.00 | 42.20 | 42.62 | -4.52 | 96.37 | 28,800 | 9.00 | 25,600 | 8.00 | 0.11 | 27 |
| 23 | 24-Jul | 43.20 | 44.20 | 42.50 | 44.20 | 43.29 | -0.45 | 100.94 | 30,400 | 9.50 | 22,400 | 7.00 | 0.10 | 24 |
| 24 | 22-Jul | 45.25 | 46.40 | 43.90 | 44.40 | 44.99 | -1.55 | 101.39 | 24,000 | 7.50 | 20,800 | 6.50 | 0.09 | 22 |
| 25 | 21-Jul | 46.50 | 46.50 | 44.40 | 45.10 | 45.04 | -1.64 | 102.99 | 20,800 | 6.50 | 19,200 | 6.00 | 0.09 | 21 |
| 26 | 18-Jul | 47.00 | 47.00 | 45.00 | 45.85 | 45.99 | -0.33 | 104.70 | 24,000 | 7.50 | 19,200 | 6.00 | 0.09 | 21 |
| 27 | 17-Jul | 46.40 | 46.40 | 46.00 | 46.00 | 46.23 | -1.29 | 105.00 | 11,200 | 3.50 | 11,200 | 3.50 | 0.05 | 12 |
| 28 | 16-Jul | 47.00 | 47.00 | 46.10 | 46.60 | 46.74 | 2.42 | 106.42 | 25,600 | 8.00 | 25,600 | 8.00 | 0.12 | 27 |
| 29 | 15-Jul | 44.40 | 45.50 | 44.05 | 45.50 | 44.96 | 4.96 | 103.91 | 28,800 | 9.00 | 27,200 | 8.50 | 0.12 | 29 |
| 30 | 14-Jul | 43.10 | 44.45 | 43.00 | 43.35 | 43.41 | 0.70 | 99.00 | 27,200 | 8.50 | 22,400 | 7.00 | 0.10 | 24 |
| 31 | 11-Jul | 45.00 | 45.80 | 43.00 | 43.05 | 43.97 | -4.01 | 98.31 | 25,600 | 8.00 | 25,600 | 8.00 | 0.11 | 27 |
| 32 | 10-Jul | 43.50 | 44.85 | 43.50 | 44.85 | 44.08 | 2.75 | 102.42 | 17,600 | 5.50 | 17,600 | 5.50 | 0.08 | 19 |
| 33 | 09-Jul | 43.00 | 43.95 | 42.95 | 43.65 | 43.35 | -0.68 | 99.68 | 20,800 | 6.50 | 19,200 | 6.00 | 0.08 | 21 |
| 34 | 08-Jul | 45.20 | 45.20 | 42.75 | 43.95 | 43.23 | -2.33 | 100.37 | 54,400 | 16.99 | 48,000 | 15.00 | 0.21 | 52 |
| 35 | 07-Jul | 45.00 | 45.50 | 45.00 | 45.00 | 45.25 | 0.00 | 102.00 | 6,400 | 2.00 | 6,400 | 2.00 | 0.03 | 7 |
| 36 | 04-Jul | 45.75 | 46.50 | 43.45 | 45.00 | 44.97 | -1.53 | 102.00 | 33,600 | 10.50 | 27,200 | 8.50 | 0.12 | 29 |
| 37 | 03-Jul | 49.50 | 49.50 | 45.70 | 45.70 | 46.94 | -4.99 | 104.36 | 40,000 | 12.50 | 36,800 | 11.50 | 0.17 | 39 |
| 38 | 02-Jul | 49.20 | 49.25 | 48.00 | 48.10 | 48.49 | 0.94 | 109.84 | 25,600 | 8.00 | 24,000 | 7.50 | 0.12 | 26 |
| 39 | 01-Jul | 46.80 | 49.80 | 46.80 | 47.65 | 47.85 | -0.10 | 108.82 | 24,000 | 7.50 | 20,800 | 6.50 | 0.10 | 22 |
| 40 | 30-Jun | 49.25 | 49.25 | 46.50 | 47.70 | 47.68 | 1.60 | 108.93 | 22,400 | 7.00 | 17,600 | 5.50 | 0.08 | 19 |
| 41 | 27-Jun | 46.95 | 46.95 | 46.20 | 46.95 | 46.72 | 1.95 | 107.22 | 25,600 | 8.00 | 25,600 | 8.00 | 0.12 | 27 |
| 42 | 26-Jun | 45.20 | 46.05 | 45.20 | 46.05 | 45.74 | 1.88 | 105.16 | 11,200 | 3.50 | 11,200 | 3.50 | 0.05 | 12 |
| 43 | 25-Jun | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.92 | 103.22 | 32,000 | 10.00 | 32,000 | 10.00 | 0.14 | 34 |
| 44 | 24-Jun | 43.50 | 44.35 | 43.50 | 44.35 | 44.21 | 1.95 | 101.28 | 28,800 | 9.00 | 28,800 | 9.00 | 0.13 | 31 |
| 45 | 23-Jun | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.92 | 99.34 | 20,800 | 6.50 | 20,800 | 6.50 | 0.09 | 22 |
| 46 | 20-Jun | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.99 | 101.28 | 22,400 | 7.00 | 22,400 | 7.00 | 0.10 | 24 |
| 47 | 19-Jun | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.95 | 103.33 | 8,000 | 2.50 | 8,000 | 2.50 | 0.04 | 9 |
| 48 | 18-Jun | 46.25 | 46.50 | 46.15 | 46.15 | 46.28 | -2.02 | 105.39 | 9,600 | 3.00 | 9,600 | 3.00 | 0.04 | 10 |
| 49 | 17-Jun | 47.00 | 47.10 | 46.20 | 47.10 | 46.43 | 0.00 | 107.56 | 14,400 | 4.50 | 14,400 | 4.50 | 0.07 | 15 |
| 50 | 16-Jun | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.98 | 107.56 | 11,200 | 3.50 | 9,600 | 3.00 | 0.05 | 10 |
| 51 | 13-Jun | 48.10 | 48.10 | 48.05 | 48.05 | 48.07 | -1.94 | 109.73 | 9,600 | 3.00 | 9,600 | 3.00 | 0.05 | 10 |
| 52 | 12-Jun | 49.00 | 49.25 | 49.00 | 49.00 | 49.04 | 1.24 | 111.00 | 30,400 | 9.50 | 30,400 | 9.50 | 0.15 | 33 |
| 53 | 11-Jun | 48.35 | 48.40 | 48.10 | 48.40 | 48.23 | -1.33 | 110.53 | 28,800 | 9.00 | 28,800 | 9.00 | 0.14 | 31 |
| 54 | 10-Jun | 49.15 | 49.15 | 49.05 | 49.05 | 49.07 | -2.00 | 112.01 | 8,000 | 2.50 | 8,000 | 2.50 | 0.04 | 9 |
| 55 | 09-Jun | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.96 | 114.30 | 14,400 | 4.50 | 14,400 | 4.50 | 0.07 | 15 |
| 56 | 06-Jun | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.02 | 116.58 | 8,000 | 2.50 | 8,000 | 2.50 | 0.04 | 9 |
| 57 | 05-Jun | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.98 | 118.98 | 8,000 | 2.50 | 8,000 | 2.50 | 0.04 | 9 |
| 58 | 04-Jun | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.94 | 121.38 | 9,600 | 3.00 | 9,600 | 3.00 | 0.05 | 10 |
| 59 | 03-Jun | 56.40 | 56.40 | 54.20 | 54.20 | 55.62 | -1.99 | 123.77 | 16,000 | 5.00 | 16,000 | 5.00 | 0.09 | 17 |
| 60 | 02-Jun | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.94 | 126.29 | 27,200 | 8.50 | 27,200 | 8.50 | 0.15 | 29 |
| 61 | 30-May | 54.25 | 54.25 | 54.20 | 54.25 | 54.24 | 1.97 | 123.89 | 22,400 | 7.00 | 22,400 | 7.00 | 0.12 | 24 |
| 62 | 29-May | 53.05 | 53.20 | 53.05 | 53.20 | 53.12 | 1.92 | 121.49 | 48,000 | 15.00 | 48,000 | 15.00 | 0.25 | 52 |
| 63 | 28-May | 50.35 | 52.20 | 50.35 | 52.20 | 50.98 | 1.85 | 119.21 | 36,800 | 11.50 | 36,800 | 11.50 | 0.19 | 39 |
| 64 | 27-May | 51.00 | 51.25 | 51.00 | 51.25 | 51.04 | -1.54 | 117.04 | 11,200 | 3.50 | 11,200 | 3.50 | 0.06 | 12 |
| 65 | 26-May | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.98 | 118.86 | 14,400 | 4.50 | 14,400 | 4.50 | 0.07 | 15 |
| 66 | 22-May | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.94 | 121.26 | 8,000 | 2.50 | 8,000 | 2.50 | 0.04 | 9 |
| 67 | 21-May | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.99 | 123.66 | 17,600 | 5.50 | 17,600 | 5.50 | 0.10 | 19 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN