| 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: -; Drift%: - |
| 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: 51.89 / 3.57 / 8.83 / 35.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 477.5 / 408.35 | Week: 465.3 / 413.95 | Day: 466.0 / 445.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 465.50 | 466.00 | 445.50 | 448.30 | 455.45 | -3.67 | 5,306.99 | 265,402 | 8.06 | 74,031 | 5.10 | 3.37 | 18 |
| 2 | 26-Aug | 477.00 | 478.00 | 462.00 | 465.40 | 469.08 | -1.93 | 5,509.42 | 735,993 | 22.36 | 127,211 | 8.77 | 5.97 | 30 |
| 3 | 25-Aug | 455.15 | 492.00 | 452.80 | 474.55 | 475.33 | 6.35 | 5,617.74 | 7,316,755 | 222.33 | 625,600 | 43.14 | 29.74 | 148 |
| 4 | 22-Aug | 452.00 | 496.90 | 436.30 | 446.20 | 473.48 | 5.36 | 5,282.13 | 17,697,826 | 537.76 | 1,442,016 | 99.44 | 68.28 | 341 |
| 5 | 21-Aug | 423.90 | 434.00 | 422.20 | 423.50 | 428.60 | 0.13 | 5,013.41 | 68,234 | 2.07 | 30,669 | 2.11 | 1.31 | 7 |
| 6 | 20-Aug | 415.70 | 431.35 | 415.20 | 422.95 | 422.02 | 0.82 | 5,006.89 | 89,681 | 2.73 | 44,217 | 3.05 | 1.87 | 10 |
| 7 | 19-Aug | 424.00 | 424.45 | 418.10 | 419.50 | 420.37 | -1.08 | 4,966.05 | 62,276 | 1.89 | 36,545 | 2.52 | 1.54 | 9 |
| 8 | 18-Aug | 438.00 | 440.00 | 422.50 | 424.10 | 428.34 | -2.16 | 5,020.51 | 56,410 | 1.71 | 34,627 | 2.39 | 1.48 | 8 |
| 9 | 14-Aug | 457.20 | 465.30 | 427.05 | 433.45 | 443.24 | -3.33 | 5,131.19 | 229,431 | 6.97 | 77,134 | 5.32 | 3.42 | 18 |
| 10 | 13-Aug | 431.10 | 455.00 | 424.80 | 448.40 | 443.34 | 3.96 | 5,308.17 | 239,637 | 7.28 | 125,270 | 8.64 | 5.55 | 30 |
| 11 | 12-Aug | 424.15 | 432.15 | 422.10 | 431.30 | 429.31 | 1.69 | 5,105.74 | 54,331 | 1.65 | 34,734 | 2.40 | 1.49 | 8 |
| 12 | 11-Aug | 420.70 | 428.80 | 413.95 | 424.15 | 420.93 | 1.35 | 5,021.10 | 42,950 | 1.31 | 21,025 | 1.45 | 0.89 | 5 |
| 13 | 08-Aug | 432.60 | 432.60 | 417.00 | 418.50 | 423.10 | -2.74 | 4,954.22 | 55,834 | 1.70 | 33,396 | 2.30 | 1.41 | 8 |
| 14 | 07-Aug | 439.35 | 439.35 | 415.20 | 430.30 | 426.95 | -1.96 | 5,093.90 | 117,291 | 3.56 | 41,957 | 2.89 | 1.79 | 10 |
| 15 | 06-Aug | 436.00 | 443.20 | 424.40 | 438.90 | 437.20 | 0.86 | 5,195.71 | 143,862 | 4.37 | 82,960 | 5.72 | 3.63 | 20 |
| 16 | 05-Aug | 421.00 | 441.00 | 421.00 | 435.15 | 432.96 | 2.73 | 5,151.32 | 111,704 | 3.39 | 48,417 | 3.34 | 2.10 | 12 |
| 17 | 04-Aug | 420.00 | 424.65 | 414.55 | 423.60 | 420.57 | 0.88 | 5,014.59 | 43,893 | 1.33 | 20,806 | 1.43 | 0.88 | 5 |
| 18 | 01-Aug | 419.90 | 428.75 | 417.15 | 419.90 | 421.12 | 0.43 | 4,970.79 | 175,528 | 5.33 | 126,768 | 8.74 | 5.34 | 30 |
| 19 | 31-Jul | 417.50 | 420.15 | 408.35 | 418.10 | 413.86 | 0.13 | 4,949.48 | 178,122 | 5.41 | 141,124 | 9.73 | 5.84 | 34 |
| 20 | 30-Jul | 422.20 | 425.00 | 415.80 | 417.55 | 420.34 | -0.58 | 4,942.97 | 69,573 | 2.11 | 44,997 | 3.10 | 1.89 | 11 |
| 21 | 29-Jul | 415.50 | 424.80 | 410.10 | 420.00 | 418.21 | 1.08 | 4,971.00 | 87,467 | 2.66 | 48,360 | 3.33 | 2.02 | 12 |
| 22 | 28-Jul | 419.55 | 438.00 | 412.00 | 415.50 | 423.09 | -0.97 | 4,918.70 | 178,240 | 5.42 | 91,713 | 6.32 | 3.88 | 22 |
| 23 | 25-Jul | 428.95 | 431.40 | 416.15 | 419.55 | 424.14 | -2.75 | 4,966.65 | 126,308 | 3.84 | 63,110 | 4.35 | 2.68 | 15 |
| 24 | 24-Jul | 442.50 | 442.50 | 429.25 | 431.40 | 434.98 | -2.01 | 5,106.93 | 93,084 | 2.83 | 51,795 | 3.57 | 2.25 | 12 |
| 25 | 23-Jul | 452.60 | 452.90 | 438.85 | 440.25 | 443.47 | -2.21 | 5,211.69 | 61,734 | 1.88 | 23,783 | 1.64 | 1.05 | 6 |
| 26 | 22-Jul | 444.35 | 459.45 | 444.30 | 450.20 | 451.53 | 1.32 | 5,329.48 | 118,670 | 3.61 | 44,802 | 3.09 | 2.02 | 11 |
| 27 | 21-Jul | 445.00 | 451.50 | 443.70 | 444.35 | 446.35 | -0.76 | 5,260.23 | 32,909 | 1.00 | 14,501 | 1.00 | 0.65 | 3 |
| 28 | 18-Jul | 451.00 | 455.50 | 446.00 | 447.75 | 449.52 | -0.91 | 5,300.48 | 87,545 | 2.66 | 49,015 | 3.38 | 2.20 | 12 |
| 29 | 17-Jul | 450.00 | 458.40 | 448.25 | 451.85 | 453.35 | -0.23 | 5,349.01 | 82,128 | 2.50 | 40,076 | 2.76 | 1.82 | 10 |
| 30 | 16-Jul | 454.00 | 455.00 | 446.85 | 452.90 | 451.20 | 0.68 | 5,361.44 | 79,473 | 2.41 | 42,712 | 2.95 | 1.93 | 10 |
| 31 | 15-Jul | 433.05 | 453.00 | 433.05 | 449.85 | 446.54 | 3.09 | 5,325.34 | 130,918 | 3.98 | 63,898 | 4.41 | 2.85 | 15 |
| 32 | 14-Jul | 438.55 | 440.90 | 430.45 | 436.35 | 436.29 | -0.50 | 5,165.52 | 69,170 | 2.10 | 22,272 | 1.54 | 0.97 | 5 |
| 33 | 11-Jul | 445.60 | 447.05 | 435.00 | 438.55 | 440.28 | -1.58 | 5,191.57 | 46,685 | 1.42 | 21,165 | 1.46 | 0.93 | 5 |
| 34 | 10-Jul | 452.00 | 452.10 | 443.95 | 445.60 | 447.57 | -1.14 | 5,275.03 | 49,431 | 1.50 | 23,639 | 1.63 | 1.06 | 6 |
| 35 | 09-Jul | 448.05 | 454.90 | 445.30 | 450.75 | 449.48 | 0.68 | 5,335.99 | 157,348 | 4.78 | 103,415 | 7.13 | 4.65 | 25 |
| 36 | 08-Jul | 452.65 | 453.35 | 435.00 | 447.70 | 444.42 | -1.25 | 5,299.89 | 144,618 | 4.39 | 64,021 | 4.41 | 2.85 | 15 |
| 37 | 07-Jul | 457.85 | 459.00 | 449.85 | 453.35 | 454.87 | 1.36 | 5,366.77 | 110,312 | 3.35 | 46,327 | 3.19 | 2.11 | 11 |
| 38 | 04-Jul | 451.00 | 452.95 | 446.00 | 447.25 | 449.48 | -0.62 | 5,294.56 | 49,090 | 1.49 | 19,934 | 1.37 | 0.90 | 5 |
| 39 | 03-Jul | 456.05 | 458.10 | 447.15 | 450.05 | 452.10 | -1.92 | 5,327.70 | 129,362 | 3.93 | 58,039 | 4.00 | 2.62 | 14 |
| 40 | 02-Jul | 458.00 | 477.50 | 453.00 | 458.85 | 469.48 | 0.11 | 5,431.88 | 608,927 | 18.50 | 164,390 | 11.34 | 7.72 | 39 |
| 41 | 01-Jul | 455.10 | 465.00 | 450.95 | 458.35 | 455.27 | -0.30 | 5,425.96 | 108,994 | 3.31 | 37,833 | 2.61 | 1.72 | 9 |
| 42 | 30-Jun | 465.75 | 467.60 | 457.70 | 459.75 | 462.78 | -1.03 | 5,442.53 | 103,462 | 3.14 | 39,510 | 2.72 | 1.83 | 9 |
| 43 | 27-Jun | 459.90 | 473.95 | 458.70 | 464.55 | 465.37 | 1.54 | 5,499.36 | 216,062 | 6.57 | 93,892 | 6.47 | 4.37 | 22 |
| 44 | 26-Jun | 444.00 | 479.00 | 444.00 | 457.50 | 466.55 | 2.35 | 5,415.90 | 956,928 | 29.08 | 289,655 | 19.97 | 13.51 | 69 |
| 45 | 25-Jun | 444.30 | 451.30 | 435.40 | 447.00 | 443.86 | 0.90 | 5,291.00 | 146,684 | 4.46 | 53,719 | 3.70 | 2.38 | 13 |
| 46 | 24-Jun | 454.00 | 472.00 | 440.05 | 443.00 | 456.66 | -0.75 | 5,244.00 | 586,647 | 17.83 | 147,614 | 10.18 | 6.74 | 35 |
| 47 | 23-Jun | 428.95 | 450.85 | 423.40 | 446.35 | 444.03 | 4.47 | 5,283.90 | 453,708 | 13.79 | 136,756 | 9.43 | 6.07 | 33 |
| 48 | 20-Jun | 428.00 | 432.20 | 423.60 | 427.25 | 427.86 | -0.97 | 5,057.80 | 124,482 | 3.78 | 45,184 | 3.12 | 1.93 | 11 |
| 49 | 19-Jun | 443.20 | 468.30 | 426.15 | 431.45 | 450.76 | -1.83 | 5,107.52 | 685,237 | 20.82 | 156,631 | 10.80 | 7.06 | 37 |
| 50 | 18-Jun | 440.10 | 443.40 | 425.15 | 439.50 | 434.43 | -1.09 | 5,202.81 | 191,667 | 5.82 | 77,851 | 5.37 | 3.38 | 19 |
| 51 | 17-Jun | 447.00 | 454.00 | 441.70 | 444.35 | 446.22 | -0.97 | 5,260.23 | 102,643 | 3.12 | 57,013 | 3.93 | 2.54 | 14 |
| 52 | 16-Jun | 457.95 | 459.00 | 440.00 | 448.70 | 450.98 | -0.13 | 5,311.72 | 339,355 | 10.31 | 140,502 | 9.69 | 6.34 | 33 |
| 53 | 13-Jun | 410.00 | 464.10 | 409.15 | 449.30 | 447.88 | 6.20 | 5,318.83 | 916,681 | 27.85 | 274,131 | 18.90 | 12.28 | 65 |
| 54 | 12-Jun | 422.40 | 427.65 | 421.35 | 423.05 | 423.01 | 0.69 | 5,008.08 | 108,490 | 3.30 | 60,144 | 4.15 | 2.54 | 14 |
| 55 | 11-Jun | 432.40 | 434.65 | 409.30 | 420.15 | 423.07 | -2.53 | 4,973.75 | 214,475 | 6.52 | 109,067 | 7.52 | 4.61 | 26 |
| 56 | 10-Jun | 419.70 | 436.60 | 417.50 | 431.05 | 429.41 | 3.52 | 5,102.78 | 560,428 | 17.03 | 161,034 | 11.10 | 6.91 | 38 |
| 57 | 09-Jun | 404.75 | 433.95 | 399.00 | 416.40 | 418.86 | 8.82 | 4,929.36 | 1,520,983 | 46.22 | 324,095 | 22.35 | 13.58 | 77 |
| 58 | 06-Jun | 369.40 | 388.00 | 369.40 | 382.65 | 381.73 | 3.59 | 4,529.82 | 191,421 | 5.82 | 95,407 | 6.58 | 3.64 | 23 |
| 59 | 05-Jun | 374.85 | 375.00 | 366.70 | 369.40 | 370.05 | -0.97 | 4,372.97 | 54,598 | 1.66 | 33,110 | 2.28 | 1.23 | 8 |
| 60 | 04-Jun | 378.00 | 383.50 | 371.15 | 373.00 | 376.72 | 1.17 | 4,415.00 | 124,952 | 3.80 | 42,339 | 2.92 | 1.59 | 10 |
| 61 | 03-Jun | 368.60 | 376.00 | 363.95 | 368.70 | 371.38 | 0.83 | 4,364.68 | 72,846 | 2.21 | 32,649 | 2.25 | 1.21 | 8 |
| 62 | 02-Jun | 369.60 | 381.45 | 364.05 | 365.65 | 366.40 | -0.22 | 4,328.58 | 95,956 | 2.92 | 40,638 | 2.80 | 1.49 | 10 |
| 63 | 30-May | 374.70 | 374.70 | 362.20 | 366.45 | 367.30 | -2.20 | 4,338.05 | 84,561 | 2.57 | 50,229 | 3.46 | 1.84 | 12 |
| 64 | 29-May | 373.30 | 383.30 | 371.05 | 374.70 | 373.49 | 0.38 | 4,435.71 | 75,154 | 2.28 | 43,924 | 3.03 | 1.64 | 10 |
| 65 | 28-May | 373.00 | 378.05 | 371.80 | 373.30 | 373.93 | -0.78 | 4,419.14 | 41,780 | 1.27 | 19,662 | 1.36 | 0.74 | 5 |
| 66 | 27-May | 374.95 | 379.25 | 368.30 | 376.25 | 373.69 | 0.21 | 4,454.06 | 54,926 | 1.67 | 28,633 | 1.97 | 1.07 | 7 |
| 67 | 26-May | 386.00 | 386.30 | 373.10 | 375.45 | 377.85 | -2.18 | 4,444.59 | 73,087 | 2.22 | 29,604 | 2.04 | 1.12 | 7 |
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