| Macro-sector: Information Technology | Band: 20 | High52 Price: 553.1 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Oct-2024 | Bumper: 450.95; Drift%: -2.83 |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 283.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 118,380,289 | Low52 Date: 07-Apr-2025 | SHP: 51.9 / 3.96 / 8.66 / 35.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 389.0 / 306.55 | Week: 477.5 / 446.0 | Day: 447.05 / 435.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 445.60 | 447.05 | 435.00 | 438.55 | 440.28 | -1.58 | 5,191.57 | 46,685 | 1.12 | 21,165 | 1.08 | 0.93 | 5 |
| 2 | 10-Jul | 452.00 | 452.10 | 443.95 | 445.60 | 447.57 | -1.14 | 5,275.03 | 49,431 | 1.18 | 23,639 | 1.20 | 1.06 | 6 |
| 3 | 09-Jul | 448.05 | 454.90 | 445.30 | 450.75 | 449.48 | 0.68 | 5,335.99 | 157,348 | 3.77 | 103,415 | 5.26 | 4.65 | 25 |
| 4 | 08-Jul | 452.65 | 453.35 | 435.00 | 447.70 | 444.42 | -1.25 | 5,299.89 | 144,618 | 3.46 | 64,021 | 3.26 | 2.85 | 15 |
| 5 | 07-Jul | 457.85 | 459.00 | 449.85 | 453.35 | 454.87 | 1.36 | 5,366.77 | 110,312 | 2.64 | 46,327 | 2.36 | 2.11 | 11 |
| 6 | 04-Jul | 451.00 | 452.95 | 446.00 | 447.25 | 449.48 | -0.62 | 5,294.56 | 49,090 | 1.17 | 19,934 | 1.01 | 0.90 | 5 |
| 7 | 03-Jul | 456.05 | 458.10 | 447.15 | 450.05 | 452.10 | -1.92 | 5,327.70 | 129,362 | 3.10 | 58,039 | 2.95 | 2.62 | 14 |
| 8 | 02-Jul | 458.00 | 477.50 | 453.00 | 458.85 | 469.48 | 0.11 | 5,431.88 | 608,927 | 14.57 | 164,390 | 8.36 | 7.72 | 39 |
| 9 | 01-Jul | 455.10 | 465.00 | 450.95 | 458.35 | 455.27 | -0.30 | 5,425.96 | 108,994 | 2.61 | 37,833 | 1.92 | 1.72 | 9 |
| 10 | 30-Jun | 465.75 | 467.60 | 457.70 | 459.75 | 462.78 | -1.03 | 5,442.53 | 103,462 | 2.48 | 39,510 | 2.01 | 1.83 | 9 |
| 11 | 27-Jun | 459.90 | 473.95 | 458.70 | 464.55 | 465.37 | 1.54 | 5,499.36 | 216,062 | 5.17 | 93,892 | 4.78 | 4.37 | 22 |
| 12 | 26-Jun | 444.00 | 479.00 | 444.00 | 457.50 | 466.55 | 2.35 | 5,415.90 | 956,928 | 22.90 | 289,655 | 14.73 | 13.51 | 69 |
| 13 | 25-Jun | 444.30 | 451.30 | 435.40 | 447.00 | 443.86 | 0.90 | 5,291.00 | 146,684 | 3.51 | 53,719 | 2.73 | 2.38 | 13 |
| 14 | 24-Jun | 454.00 | 472.00 | 440.05 | 443.00 | 456.66 | -0.75 | 5,244.00 | 586,647 | 14.04 | 147,614 | 7.51 | 6.74 | 35 |
| 15 | 23-Jun | 428.95 | 450.85 | 423.40 | 446.35 | 444.03 | 4.47 | 5,283.90 | 453,708 | 10.86 | 136,756 | 6.95 | 6.07 | 33 |
| 16 | 20-Jun | 428.00 | 432.20 | 423.60 | 427.25 | 427.86 | -0.97 | 5,057.80 | 124,482 | 2.98 | 45,184 | 2.30 | 1.93 | 11 |
| 17 | 19-Jun | 443.20 | 468.30 | 426.15 | 431.45 | 450.76 | -1.83 | 5,107.52 | 685,237 | 16.40 | 156,631 | 7.97 | 7.06 | 37 |
| 18 | 18-Jun | 440.10 | 443.40 | 425.15 | 439.50 | 434.43 | -1.09 | 5,202.81 | 191,667 | 4.59 | 77,851 | 3.96 | 3.38 | 19 |
| 19 | 17-Jun | 447.00 | 454.00 | 441.70 | 444.35 | 446.22 | -0.97 | 5,260.23 | 102,643 | 2.46 | 57,013 | 2.90 | 2.54 | 14 |
| 20 | 16-Jun | 457.95 | 459.00 | 440.00 | 448.70 | 450.98 | -0.13 | 5,311.72 | 339,355 | 8.12 | 140,502 | 7.15 | 6.34 | 33 |
| 21 | 13-Jun | 410.00 | 464.10 | 409.15 | 449.30 | 447.88 | 6.20 | 5,318.83 | 916,681 | 21.94 | 274,131 | 13.94 | 12.28 | 65 |
| 22 | 12-Jun | 422.40 | 427.65 | 421.35 | 423.05 | 423.01 | 0.69 | 5,008.08 | 108,490 | 2.60 | 60,144 | 3.06 | 2.54 | 14 |
| 23 | 11-Jun | 432.40 | 434.65 | 409.30 | 420.15 | 423.07 | -2.53 | 4,973.75 | 214,475 | 5.13 | 109,067 | 5.55 | 4.61 | 26 |
| 24 | 10-Jun | 419.70 | 436.60 | 417.50 | 431.05 | 429.41 | 3.52 | 5,102.78 | 560,428 | 13.41 | 161,034 | 8.19 | 6.91 | 38 |
| 25 | 09-Jun | 404.75 | 433.95 | 399.00 | 416.40 | 418.86 | 8.82 | 4,929.36 | 1,520,983 | 36.40 | 324,095 | 16.48 | 13.58 | 77 |
| 26 | 06-Jun | 369.40 | 388.00 | 369.40 | 382.65 | 381.73 | 3.59 | 4,529.82 | 191,421 | 4.58 | 95,407 | 4.85 | 3.64 | 23 |
| 27 | 05-Jun | 374.85 | 375.00 | 366.70 | 369.40 | 370.05 | -0.97 | 4,372.97 | 54,598 | 1.31 | 33,110 | 1.68 | 1.23 | 8 |
| 28 | 04-Jun | 378.00 | 383.50 | 371.15 | 373.00 | 376.72 | 1.17 | 4,415.00 | 124,952 | 2.99 | 42,339 | 2.15 | 1.59 | 10 |
| 29 | 03-Jun | 368.60 | 376.00 | 363.95 | 368.70 | 371.38 | 0.83 | 4,364.68 | 72,846 | 1.74 | 32,649 | 1.66 | 1.21 | 8 |
| 30 | 02-Jun | 369.60 | 381.45 | 364.05 | 365.65 | 366.40 | -0.22 | 4,328.58 | 95,956 | 2.30 | 40,638 | 2.07 | 1.49 | 10 |
| 31 | 30-May | 374.70 | 374.70 | 362.20 | 366.45 | 367.30 | -2.20 | 4,338.05 | 84,561 | 2.02 | 50,229 | 2.55 | 1.84 | 12 |
| 32 | 29-May | 373.30 | 383.30 | 371.05 | 374.70 | 373.49 | 0.38 | 4,435.71 | 75,154 | 1.80 | 43,924 | 2.23 | 1.64 | 10 |
| 33 | 28-May | 373.00 | 378.05 | 371.80 | 373.30 | 373.93 | -0.78 | 4,419.14 | 41,780 | 1.00 | 19,662 | 1.00 | 0.74 | 5 |
| 34 | 27-May | 374.95 | 379.25 | 368.30 | 376.25 | 373.69 | 0.21 | 4,454.06 | 54,926 | 1.31 | 28,633 | 1.46 | 1.07 | 7 |
| 35 | 26-May | 386.00 | 386.30 | 373.10 | 375.45 | 377.85 | -2.18 | 4,444.59 | 73,087 | 1.75 | 29,604 | 1.51 | 1.12 | 7 |
| 36 | 23-May | 375.65 | 389.00 | 369.75 | 383.80 | 380.51 | 2.66 | 4,543.44 | 135,148 | 3.23 | 84,029 | 4.27 | 3.20 | 20 |
| 37 | 22-May | 369.00 | 375.75 | 363.85 | 373.85 | 369.77 | 1.80 | 4,425.65 | 75,704 | 1.81 | 47,440 | 2.41 | 1.75 | 11 |
| 38 | 21-May | 366.30 | 372.55 | 360.25 | 367.25 | 368.40 | 0.45 | 4,347.52 | 77,643 | 1.86 | 41,765 | 2.12 | 1.54 | 10 |
| 39 | 20-May | 360.00 | 371.00 | 359.30 | 365.60 | 365.02 | 1.39 | 4,327.98 | 131,762 | 3.15 | 68,436 | 3.48 | 2.50 | 16 |
| 40 | 19-May | 362.70 | 364.55 | 356.20 | 360.60 | 360.90 | -0.10 | 4,268.79 | 74,662 | 1.79 | 38,376 | 1.95 | 1.38 | 9 |
| 41 | 16-May | 360.95 | 364.45 | 355.60 | 360.95 | 360.00 | 0.28 | 4,272.94 | 73,323 | 1.75 | 43,393 | 2.21 | 1.00 | 10 |
| 42 | 15-May | 367.95 | 367.95 | 356.80 | 359.95 | 360.51 | -0.99 | 4,261.10 | 95,744 | 2.29 | 51,739 | 2.63 | 1.87 | 12 |
| 43 | 14-May | 360.00 | 366.15 | 354.10 | 363.55 | 360.43 | -0.57 | 4,303.72 | 154,477 | 3.70 | 79,376 | 4.04 | 2.86 | 18 |
| 44 | 13-May | 356.70 | 372.80 | 355.95 | 365.65 | 362.02 | 3.76 | 4,328.58 | 228,227 | 5.46 | 102,197 | 5.20 | 3.70 | 24 |
| 45 | 12-May | 335.50 | 354.00 | 335.50 | 352.40 | 347.87 | 6.10 | 4,171.72 | 322,319 | 7.71 | 149,928 | 7.62 | 5.22 | 35 |
| 46 | 09-May | 325.00 | 338.00 | 320.40 | 332.15 | 329.64 | 0.91 | 3,932.00 | 112,563 | 2.69 | 45,256 | 2.30 | 1.49 | 10 |
| 47 | 08-May | 322.40 | 335.60 | 319.15 | 329.15 | 327.28 | 2.09 | 3,896.49 | 160,166 | 3.83 | 102,080 | 5.19 | 3.34 | 24 |
| 48 | 07-May | 309.90 | 325.00 | 306.55 | 322.40 | 318.42 | 3.50 | 3,816.58 | 82,425 | 1.97 | 45,693 | 2.32 | 1.45 | 11 |
| 49 | 06-May | 321.30 | 325.35 | 308.60 | 311.50 | 315.03 | -3.05 | 3,687.55 | 90,108 | 2.16 | 44,947 | 2.29 | 1.42 | 10 |
| 50 | 05-May | 326.00 | 326.50 | 318.00 | 321.30 | 321.35 | -1.64 | 3,803.56 | 82,265 | 1.97 | 50,673 | 2.58 | 1.63 | 12 |
| 51 | 02-May | 314.00 | 333.90 | 309.25 | 326.65 | 324.15 | 4.14 | 3,866.89 | 176,220 | 4.22 | 84,026 | 4.27 | 2.72 | 19 |
| 52 | 30-Apr | 315.00 | 316.60 | 308.15 | 313.65 | 312.19 | -0.71 | 3,713.00 | 192,708 | 4.61 | 138,335 | 7.04 | 4.32 | 32 |
| 53 | 29-Apr | 315.70 | 320.95 | 311.50 | 315.90 | 315.95 | 0.59 | 3,739.63 | 112,794 | 2.70 | 66,911 | 3.40 | 2.11 | 15 |
| 54 | 28-Apr | 311.30 | 315.00 | 309.05 | 314.05 | 313.11 | 0.32 | 3,717.73 | 101,066 | 2.42 | 68,461 | 3.48 | 2.14 | 16 |
| 55 | 25-Apr | 329.40 | 329.40 | 311.30 | 313.05 | 314.85 | -4.54 | 3,705.89 | 331,218 | 7.93 | 235,858 | 12.00 | 7.43 | 54 |
| 56 | 24-Apr | 333.00 | 335.00 | 327.20 | 327.95 | 330.57 | -1.52 | 3,882.28 | 111,315 | 2.66 | 68,685 | 3.49 | 2.27 | 16 |
| 57 | 23-Apr | 334.00 | 338.60 | 327.00 | 333.00 | 333.02 | -0.51 | 3,942.00 | 107,558 | 2.57 | 69,105 | 3.51 | 2.30 | 16 |
| 58 | 22-Apr | 341.70 | 346.60 | 331.45 | 334.70 | 338.57 | -1.22 | 3,962.19 | 135,768 | 3.25 | 88,097 | 4.48 | 2.98 | 20 |
| 59 | 21-Apr | 330.00 | 348.10 | 326.05 | 338.85 | 334.64 | 2.54 | 4,011.32 | 130,533 | 3.12 | 74,623 | 3.80 | 2.50 | 17 |
| 60 | 17-Apr | 330.50 | 334.90 | 325.80 | 330.45 | 329.21 | -0.93 | 3,911.88 | 61,031 | 1.46 | 29,683 | 1.51 | 0.98 | 7 |
| 61 | 16-Apr | 339.80 | 339.80 | 331.00 | 333.55 | 333.82 | -1.84 | 3,948.57 | 90,330 | 2.16 | 48,486 | 2.47 | 1.62 | 11 |
| 62 | 15-Apr | 324.00 | 344.00 | 319.95 | 339.80 | 334.45 | 5.96 | 4,022.56 | 157,034 | 3.76 | 84,943 | 4.32 | 2.84 | 20 |
| 63 | 11-Apr | 295.10 | 325.05 | 295.10 | 320.70 | 317.19 | 9.23 | 3,796.46 | 253,935 | 6.08 | 93,709 | 4.77 | 2.97 | 22 |
| 64 | 09-Apr | 296.20 | 298.30 | 292.15 | 293.60 | 293.87 | -1.79 | 3,475.65 | 49,355 | 1.18 | 29,593 | 1.51 | 0.87 | 7 |
| 65 | 08-Apr | 296.90 | 308.70 | 294.00 | 298.95 | 298.46 | 1.70 | 3,538.98 | 67,404 | 1.61 | 28,960 | 1.47 | 0.86 | 7 |
| 66 | 07-Apr | 295.00 | 300.00 | 283.00 | 293.95 | 292.18 | -5.31 | 3,479.79 | 118,580 | 2.84 | 46,936 | 2.39 | 1.37 | 11 |
| 67 | 04-Apr | 327.05 | 327.10 | 306.10 | 310.45 | 318.42 | -4.58 | 3,675.12 | 146,911 | 3.52 | 80,011 | 4.07 | 2.55 | 18 |
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