| Macro-sector: Information Technology | Band: 20 | High52 Price: 122.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,600 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 35.05 | Barrier: 46.0; Drift%: 3.46 |
| Basic Industry: IT Enabled Services | Total Equity: 22,836,350 | Low52 Date: 28-Mar-2025 | SHP: 59.02 / 0.11 / 1.08 / 39.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 100.8 / 35.05 | Month: 55.0 / 45.5 | Week: 53.0 / 44.95 | Day: 48.4 / 46.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 46.80 | 48.40 | 46.80 | 47.65 | 47.62 | 1.38 | 108.82 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 4 |
| 2 | 11-Nov | 46.30 | 47.00 | 46.30 | 47.00 | 46.64 | 1.51 | 107.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 5 |
| 3 | 10-Nov | 45.35 | 46.95 | 45.35 | 46.30 | 46.45 | 0.43 | 105.73 | 19,200 | 11.99 | 14,400 | 8.99 | 0.07 | 15 |
| 4 | 07-Nov | 46.00 | 47.50 | 46.00 | 46.10 | 46.44 | -0.43 | 105.28 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 9 |
| 5 | 06-Nov | 46.70 | 47.00 | 43.65 | 46.30 | 45.59 | 0.54 | 105.73 | 46,400 | 28.98 | 27,200 | 16.99 | 0.12 | 29 |
| 6 | 04-Nov | 45.35 | 46.55 | 45.35 | 46.05 | 46.08 | 1.77 | 105.16 | 8,000 | 5.00 | 4,800 | 3.00 | 0.02 | 5 |
| 7 | 03-Nov | 45.00 | 46.00 | 44.00 | 45.25 | 44.53 | 0.56 | 103.33 | 59,200 | 36.98 | 33,600 | 20.99 | 0.15 | 36 |
| 8 | 31-Oct | 46.05 | 46.90 | 44.95 | 45.00 | 45.76 | -2.28 | 102.00 | 41,600 | 25.98 | 30,400 | 18.99 | 0.14 | 33 |
| 9 | 30-Oct | 47.95 | 48.00 | 46.00 | 46.05 | 46.54 | -1.18 | 105.16 | 30,400 | 18.99 | 22,400 | 13.99 | 0.10 | 24 |
| 10 | 29-Oct | 49.60 | 50.10 | 46.05 | 46.60 | 47.60 | -3.32 | 106.42 | 40,000 | 24.98 | 35,200 | 21.99 | 0.17 | 38 |
| 11 | 28-Oct | 47.35 | 53.00 | 47.30 | 48.20 | 49.75 | 1.58 | 110.07 | 52,800 | 32.98 | 35,200 | 21.99 | 0.18 | 38 |
| 12 | 27-Oct | 46.00 | 47.45 | 45.40 | 47.45 | 45.93 | 2.59 | 108.36 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 13 | 24-Oct | 47.20 | 47.25 | 46.25 | 46.25 | 46.65 | 0.00 | 105.62 | 22,400 | 13.99 | 16,000 | 9.99 | 0.07 | 17 |
| 14 | 23-Oct | 47.00 | 47.00 | 46.05 | 46.25 | 46.46 | -2.12 | 105.62 | 17,600 | 10.99 | 11,200 | 7.00 | 0.05 | 12 |
| 15 | 21-Oct | 46.50 | 47.80 | 46.10 | 47.25 | 47.22 | 2.38 | 107.90 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 12 |
| 16 | 20-Oct | 48.00 | 49.20 | 46.00 | 46.15 | 47.67 | -1.07 | 105.39 | 25,600 | 15.99 | 17,600 | 10.99 | 0.08 | 19 |
| 17 | 17-Oct | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.86 | 106.53 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 18 | 16-Oct | 46.30 | 46.30 | 46.25 | 46.25 | 46.28 | 0.33 | 105.62 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 3 |
| 19 | 15-Oct | 48.20 | 48.20 | 46.10 | 46.10 | 46.80 | -0.22 | 105.28 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 3 |
| 20 | 14-Oct | 47.25 | 48.00 | 45.65 | 46.20 | 46.63 | -2.22 | 105.50 | 25,600 | 15.99 | 19,200 | 11.99 | 0.09 | 21 |
| 21 | 13-Oct | 49.30 | 50.10 | 46.75 | 47.25 | 48.58 | -0.53 | 107.90 | 20,800 | 12.99 | 16,000 | 9.99 | 0.08 | 17 |
| 22 | 10-Oct | 46.00 | 47.65 | 46.00 | 47.50 | 46.99 | 2.37 | 108.47 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 12 |
| 23 | 09-Oct | 46.50 | 46.50 | 46.25 | 46.40 | 46.43 | -0.22 | 105.96 | 16,000 | 9.99 | 14,400 | 8.99 | 0.07 | 15 |
| 24 | 08-Oct | 46.20 | 47.45 | 46.00 | 46.50 | 46.65 | -1.17 | 106.19 | 12,800 | 8.00 | 8,000 | 5.00 | 0.04 | 9 |
| 25 | 07-Oct | 46.05 | 47.65 | 46.05 | 47.05 | 46.75 | -1.57 | 107.45 | 19,200 | 11.99 | 14,400 | 8.99 | 0.07 | 15 |
| 26 | 06-Oct | 48.85 | 48.85 | 46.05 | 47.80 | 47.19 | 1.92 | 109.16 | 17,600 | 10.99 | 9,600 | 6.00 | 0.05 | 10 |
| 27 | 03-Oct | 47.65 | 49.00 | 46.00 | 46.90 | 47.30 | 1.96 | 107.10 | 19,200 | 11.99 | 16,000 | 9.99 | 0.08 | 17 |
| 28 | 01-Oct | 46.00 | 46.00 | 43.50 | 46.00 | 45.52 | 1.10 | 105.00 | 30,400 | 18.99 | 22,400 | 13.99 | 0.10 | 24 |
| 29 | 30-Sep | 45.50 | 46.50 | 45.50 | 45.50 | 45.92 | -3.19 | 103.91 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 10 |
| 30 | 29-Sep | 46.10 | 47.00 | 46.00 | 47.00 | 46.73 | -0.63 | 107.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 9 |
| 31 | 26-Sep | 47.20 | 50.00 | 46.80 | 47.30 | 48.86 | -4.83 | 108.02 | 70,400 | 43.97 | 65,600 | 40.97 | 0.32 | 70 |
| 32 | 25-Sep | 48.50 | 50.00 | 48.30 | 49.70 | 49.34 | 2.47 | 113.50 | 22,400 | 13.99 | 17,600 | 10.99 | 0.09 | 19 |
| 33 | 24-Sep | 49.80 | 49.90 | 48.50 | 48.50 | 49.18 | -3.00 | 110.76 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 7 |
| 34 | 23-Sep | 49.00 | 52.30 | 49.00 | 50.00 | 50.95 | -0.99 | 114.00 | 70,400 | 43.97 | 60,800 | 37.98 | 0.31 | 65 |
| 35 | 22-Sep | 46.55 | 53.00 | 46.55 | 50.50 | 49.72 | 7.45 | 115.32 | 70,400 | 43.97 | 62,400 | 38.98 | 0.31 | 67 |
| 36 | 19-Sep | 47.00 | 47.20 | 47.00 | 47.00 | 47.04 | -0.21 | 107.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 37 | 18-Sep | 46.80 | 47.90 | 46.80 | 47.10 | 47.31 | 0.21 | 107.56 | 17,600 | 10.99 | 14,400 | 8.99 | 0.07 | 15 |
| 38 | 17-Sep | 47.00 | 48.00 | 47.00 | 47.00 | 47.38 | -0.95 | 107.00 | 28,800 | 17.99 | 25,600 | 15.99 | 0.12 | 27 |
| 39 | 16-Sep | 48.20 | 48.20 | 47.45 | 47.45 | 47.91 | -0.21 | 108.36 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 9 |
| 40 | 15-Sep | 49.20 | 49.20 | 47.55 | 47.55 | 47.92 | -3.35 | 108.59 | 30,400 | 18.99 | 22,400 | 13.99 | 0.11 | 24 |
| 41 | 12-Sep | 49.00 | 49.90 | 47.60 | 49.20 | 48.72 | 1.23 | 112.35 | 9,600 | 6.00 | 4,800 | 3.00 | 0.02 | 5 |
| 42 | 11-Sep | 48.50 | 50.50 | 48.00 | 48.60 | 49.52 | -0.31 | 110.98 | 32,000 | 19.99 | 24,000 | 14.99 | 0.12 | 26 |
| 43 | 10-Sep | 49.95 | 49.95 | 48.50 | 48.75 | 49.33 | -1.52 | 111.33 | 28,800 | 17.99 | 24,000 | 14.99 | 0.12 | 26 |
| 44 | 09-Sep | 50.80 | 50.80 | 49.00 | 49.50 | 49.52 | -2.56 | 113.04 | 38,400 | 23.99 | 38,400 | 23.99 | 0.19 | 41 |
| 45 | 08-Sep | 51.00 | 55.00 | 50.25 | 50.80 | 52.11 | 5.83 | 116.01 | 36,800 | 22.99 | 27,200 | 16.99 | 0.14 | 29 |
| 46 | 05-Sep | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 109.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 2 |
| 47 | 04-Sep | 47.70 | 48.75 | 47.70 | 48.00 | 48.16 | -0.41 | 109.00 | 35,200 | 21.99 | 27,200 | 16.99 | 0.13 | 29 |
| 48 | 03-Sep | 51.50 | 51.50 | 47.75 | 48.20 | 48.75 | 2.88 | 110.07 | 30,400 | 18.99 | 19,200 | 11.99 | 0.09 | 21 |
| 49 | 02-Sep | 47.00 | 48.50 | 46.50 | 46.85 | 47.09 | -0.32 | 106.99 | 14,400 | 8.99 | 11,200 | 7.00 | 0.05 | 12 |
| 50 | 01-Sep | 48.00 | 48.00 | 46.95 | 47.00 | 47.31 | -1.47 | 107.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 12 |
| 51 | 29-Aug | 46.85 | 47.75 | 46.55 | 47.70 | 47.12 | 4.84 | 108.93 | 19,200 | 11.99 | 17,600 | 10.99 | 0.08 | 19 |
| 52 | 28-Aug | 45.65 | 46.60 | 45.50 | 45.50 | 45.73 | -0.33 | 103.91 | 17,600 | 10.99 | 14,400 | 8.99 | 0.07 | 15 |
| 53 | 26-Aug | 48.00 | 48.00 | 45.25 | 45.65 | 46.09 | -5.88 | 104.25 | 35,200 | 21.99 | 22,400 | 13.99 | 0.10 | 24 |
| 54 | 25-Aug | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.63 | 110.76 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 3 |
| 55 | 22-Aug | 47.70 | 48.25 | 45.45 | 46.80 | 46.82 | -4.29 | 106.87 | 44,800 | 27.98 | 27,200 | 16.99 | 0.13 | 29 |
| 56 | 21-Aug | 51.35 | 51.35 | 47.70 | 48.90 | 48.93 | -2.20 | 111.67 | 19,200 | 11.99 | 14,400 | 8.99 | 0.07 | 15 |
| 57 | 20-Aug | 50.30 | 53.95 | 50.00 | 50.00 | 51.80 | -1.86 | 114.00 | 46,400 | 28.98 | 27,200 | 16.99 | 0.14 | 29 |
| 58 | 19-Aug | 45.95 | 53.00 | 45.00 | 50.95 | 49.64 | 11.73 | 116.35 | 110,400 | 68.96 | 80,000 | 49.97 | 0.40 | 86 |
| 59 | 18-Aug | 43.00 | 46.00 | 42.30 | 45.60 | 44.03 | 8.19 | 104.13 | 25,600 | 15.99 | 24,000 | 14.99 | 0.11 | 26 |
| 60 | 13-Aug | 42.00 | 42.65 | 41.70 | 42.15 | 42.00 | -1.86 | 96.26 | 17,600 | 10.99 | 14,400 | 8.99 | 0.00 | 15 |
| 61 | 12-Aug | 42.00 | 42.95 | 42.00 | 42.95 | 42.19 | 2.63 | 98.08 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 7 |
| 62 | 11-Aug | 42.40 | 42.40 | 41.10 | 41.85 | 41.68 | -0.59 | 95.57 | 16,000 | 9.99 | 9,600 | 6.00 | 0.04 | 10 |
| 63 | 08-Aug | 41.90 | 42.95 | 41.90 | 42.10 | 42.13 | 0.48 | 96.14 | 14,400 | 8.99 | 11,200 | 7.00 | 0.05 | 12 |
| 64 | 07-Aug | 41.05 | 41.90 | 40.25 | 41.90 | 41.08 | 0.00 | 95.68 | 8,000 | 5.00 | 4,800 | 3.00 | 0.02 | 5 |
| 65 | 06-Aug | 42.20 | 42.30 | 40.35 | 41.90 | 41.14 | -2.56 | 95.68 | 60,800 | 37.98 | 54,400 | 33.98 | 0.22 | 58 |
| 66 | 05-Aug | 42.50 | 43.00 | 42.00 | 43.00 | 42.19 | -1.15 | 98.00 | 19,200 | 11.99 | 16,000 | 9.99 | 0.07 | 17 |
| 67 | 04-Aug | 45.50 | 45.50 | 42.50 | 43.50 | 43.15 | 3.69 | 99.34 | 22,400 | 13.99 | 14,400 | 8.99 | 0.06 | 15 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL