| Macro-sector: Information Technology | Band: 20 | High52 Price: 191.4 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 95.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,836,350 | Low52 Date: | 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: 57.45 / 39.3 | Week: 49.8 / 43.45 | Day: 45.8 / 43.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 45.00 | 45.80 | 43.00 | 43.05 | 43.97 | -4.01 | 98.31 | 25,600 | 15.99 | 25,600 | 15.99 | 0.11 | 27 |
| 2 | 10-Jul | 43.50 | 44.85 | 43.50 | 44.85 | 44.08 | 2.75 | 102.42 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 19 |
| 3 | 09-Jul | 43.00 | 43.95 | 42.95 | 43.65 | 43.35 | -0.68 | 99.68 | 20,800 | 12.99 | 19,200 | 11.99 | 0.08 | 21 |
| 4 | 08-Jul | 45.20 | 45.20 | 42.75 | 43.95 | 43.23 | -2.33 | 100.37 | 54,400 | 33.98 | 48,000 | 29.98 | 0.21 | 52 |
| 5 | 07-Jul | 45.00 | 45.50 | 45.00 | 45.00 | 45.25 | 0.00 | 102.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 7 |
| 6 | 04-Jul | 45.75 | 46.50 | 43.45 | 45.00 | 44.97 | -1.53 | 102.00 | 33,600 | 20.99 | 27,200 | 16.99 | 0.12 | 29 |
| 7 | 03-Jul | 49.50 | 49.50 | 45.70 | 45.70 | 46.94 | -4.99 | 104.36 | 40,000 | 24.98 | 36,800 | 22.99 | 0.17 | 39 |
| 8 | 02-Jul | 49.20 | 49.25 | 48.00 | 48.10 | 48.49 | 0.94 | 109.84 | 25,600 | 15.99 | 24,000 | 14.99 | 0.12 | 26 |
| 9 | 01-Jul | 46.80 | 49.80 | 46.80 | 47.65 | 47.85 | -0.10 | 108.82 | 24,000 | 14.99 | 20,800 | 12.99 | 0.10 | 22 |
| 10 | 30-Jun | 49.25 | 49.25 | 46.50 | 47.70 | 47.68 | 1.60 | 108.93 | 22,400 | 13.99 | 17,600 | 10.99 | 0.08 | 19 |
| 11 | 27-Jun | 46.95 | 46.95 | 46.20 | 46.95 | 46.72 | 1.95 | 107.22 | 25,600 | 15.99 | 25,600 | 15.99 | 0.12 | 27 |
| 12 | 26-Jun | 45.20 | 46.05 | 45.20 | 46.05 | 45.74 | 1.88 | 105.16 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 12 |
| 13 | 25-Jun | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.92 | 103.22 | 32,000 | 19.99 | 32,000 | 19.99 | 0.14 | 34 |
| 14 | 24-Jun | 43.50 | 44.35 | 43.50 | 44.35 | 44.21 | 1.95 | 101.28 | 28,800 | 17.99 | 28,800 | 17.99 | 0.13 | 31 |
| 15 | 23-Jun | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.92 | 99.34 | 20,800 | 12.99 | 20,800 | 12.99 | 0.09 | 22 |
| 16 | 20-Jun | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.99 | 101.28 | 22,400 | 13.99 | 22,400 | 13.99 | 0.10 | 24 |
| 17 | 19-Jun | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.95 | 103.33 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 18 | 18-Jun | 46.25 | 46.50 | 46.15 | 46.15 | 46.28 | -2.02 | 105.39 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 19 | 17-Jun | 47.00 | 47.10 | 46.20 | 47.10 | 46.43 | 0.00 | 107.56 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 15 |
| 20 | 16-Jun | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.98 | 107.56 | 11,200 | 7.00 | 9,600 | 6.00 | 0.05 | 10 |
| 21 | 13-Jun | 48.10 | 48.10 | 48.05 | 48.05 | 48.07 | -1.94 | 109.73 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 10 |
| 22 | 12-Jun | 49.00 | 49.25 | 49.00 | 49.00 | 49.04 | 1.24 | 111.00 | 30,400 | 18.99 | 30,400 | 18.99 | 0.15 | 33 |
| 23 | 11-Jun | 48.35 | 48.40 | 48.10 | 48.40 | 48.23 | -1.33 | 110.53 | 28,800 | 17.99 | 28,800 | 17.99 | 0.14 | 31 |
| 24 | 10-Jun | 49.15 | 49.15 | 49.05 | 49.05 | 49.07 | -2.00 | 112.01 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 25 | 09-Jun | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.96 | 114.30 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 15 |
| 26 | 06-Jun | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.02 | 116.58 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 27 | 05-Jun | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.98 | 118.98 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 28 | 04-Jun | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.94 | 121.38 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 10 |
| 29 | 03-Jun | 56.40 | 56.40 | 54.20 | 54.20 | 55.62 | -1.99 | 123.77 | 16,000 | 9.99 | 16,000 | 9.99 | 0.09 | 17 |
| 30 | 02-Jun | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.94 | 126.29 | 27,200 | 16.99 | 27,200 | 16.99 | 0.15 | 29 |
| 31 | 30-May | 54.25 | 54.25 | 54.20 | 54.25 | 54.24 | 1.97 | 123.89 | 22,400 | 13.99 | 22,400 | 13.99 | 0.12 | 24 |
| 32 | 29-May | 53.05 | 53.20 | 53.05 | 53.20 | 53.12 | 1.92 | 121.49 | 48,000 | 29.98 | 48,000 | 29.98 | 0.25 | 52 |
| 33 | 28-May | 50.35 | 52.20 | 50.35 | 52.20 | 50.98 | 1.85 | 119.21 | 36,800 | 22.99 | 36,800 | 22.99 | 0.19 | 39 |
| 34 | 27-May | 51.00 | 51.25 | 51.00 | 51.25 | 51.04 | -1.54 | 117.04 | 11,200 | 7.00 | 11,200 | 7.00 | 0.06 | 12 |
| 35 | 26-May | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.98 | 118.86 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 15 |
| 36 | 22-May | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.94 | 121.26 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 37 | 21-May | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.99 | 123.66 | 17,600 | 10.99 | 17,600 | 10.99 | 0.10 | 19 |
| 38 | 20-May | 57.45 | 57.45 | 55.15 | 55.25 | 56.54 | 0.91 | 126.17 | 88,000 | 54.97 | 83,200 | 51.97 | 0.47 | 89 |
| 39 | 19-May | 53.95 | 54.75 | 51.90 | 54.75 | 53.91 | 4.99 | 125.03 | 44,800 | 27.98 | 43,200 | 26.98 | 0.23 | 46 |
| 40 | 16-May | 51.95 | 52.25 | 51.80 | 52.15 | 52.06 | 4.72 | 119.09 | 65,600 | 40.97 | 54,400 | 33.98 | 0.28 | 58 |
| 41 | 15-May | 49.80 | 49.80 | 47.25 | 49.80 | 49.40 | 4.95 | 113.73 | 67,200 | 41.97 | 59,200 | 36.98 | 0.29 | 64 |
| 42 | 14-May | 47.10 | 47.45 | 45.50 | 47.45 | 47.19 | 4.98 | 108.36 | 33,600 | 20.99 | 27,200 | 16.99 | 0.13 | 29 |
| 43 | 13-May | 44.00 | 45.20 | 43.50 | 45.20 | 44.83 | 4.99 | 103.22 | 33,600 | 20.99 | 30,400 | 18.99 | 0.14 | 33 |
| 44 | 12-May | 41.00 | 43.05 | 41.00 | 43.05 | 42.60 | 5.00 | 98.31 | 16,000 | 9.99 | 12,800 | 8.00 | 0.05 | 14 |
| 45 | 09-May | 40.40 | 41.00 | 40.40 | 41.00 | 40.70 | 1.86 | 93.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 46 | 08-May | 39.65 | 40.25 | 39.65 | 40.25 | 40.16 | 1.90 | 91.92 | 11,200 | 7.00 | 11,200 | 7.00 | 0.04 | 12 |
| 47 | 07-May | 39.30 | 39.50 | 39.30 | 39.50 | 39.37 | -1.37 | 90.20 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 48 | 06-May | 40.25 | 40.25 | 40.05 | 40.05 | 40.11 | -1.84 | 91.46 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 49 | 05-May | 41.00 | 41.10 | 40.80 | 40.80 | 40.91 | -1.81 | 93.17 | 19,200 | 11.99 | 19,200 | 11.99 | 0.08 | 21 |
| 50 | 02-May | 42.35 | 42.35 | 41.55 | 41.55 | 41.71 | -2.00 | 94.89 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 12 |
| 51 | 30-Apr | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.80 | 96.83 | 22,400 | 13.99 | 22,400 | 13.99 | 0.09 | 24 |
| 52 | 29-Apr | 41.65 | 41.65 | 41.60 | 41.65 | 41.65 | 1.96 | 95.11 | 44,800 | 27.98 | 43,200 | 26.98 | 0.18 | 46 |
| 53 | 28-Apr | 40.20 | 40.85 | 40.10 | 40.85 | 40.18 | -0.12 | 93.29 | 25,600 | 15.99 | 25,600 | 15.99 | 0.10 | 27 |
| 54 | 25-Apr | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.92 | 93.40 | 48,000 | 29.98 | 48,000 | 29.98 | 0.20 | 52 |
| 55 | 24-Apr | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.96 | 95.23 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 2 |
| 56 | 23-Apr | 40.90 | 40.90 | 40.80 | 40.90 | 40.88 | 2.00 | 93.40 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 9 |
| 57 | 22-Apr | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.91 | 91.57 | 25,600 | 15.99 | 25,600 | 15.99 | 0.10 | 27 |
| 58 | 21-Apr | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.94 | 89.86 | 43,200 | 26.98 | 43,200 | 26.98 | 0.17 | 46 |
| 59 | 17-Apr | 38.50 | 38.60 | 38.50 | 38.60 | 38.56 | 0.26 | 88.15 | 16,000 | 9.99 | 16,000 | 9.99 | 0.06 | 17 |
| 60 | 16-Apr | 39.25 | 39.25 | 38.50 | 38.50 | 38.64 | -1.91 | 87.92 | 33,600 | 20.99 | 33,600 | 20.99 | 0.13 | 36 |
| 61 | 15-Apr | 39.60 | 39.60 | 39.25 | 39.25 | 39.28 | -2.00 | 89.63 | 40,000 | 24.98 | 40,000 | 24.98 | 0.16 | 43 |
| 62 | 11-Apr | 40.30 | 40.30 | 40.05 | 40.05 | 40.17 | -1.96 | 91.46 | 16,000 | 9.99 | 16,000 | 9.99 | 0.06 | 17 |
| 63 | 09-Apr | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92 | 93.29 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 5 |
| 64 | 08-Apr | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00 | 95.11 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 65 | 07-Apr | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.92 | 97.05 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 66 | 04-Apr | 43.60 | 45.15 | 42.10 | 44.70 | 44.14 | 2.29 | 102.08 | 59,200 | 36.98 | 49,600 | 30.98 | 0.22 | 53 |
| 67 | 03-Apr | 40.20 | 43.90 | 40.20 | 43.70 | 43.50 | 4.42 | 99.79 | 174,400 | 108.93 | 161,600 | 100.94 | 0.70 | 173 |
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 SYNOPTICS PROTEAN