| Macro-sector: Information Technology | Band: 20 | High52 Price: 522.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 283.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 118,388,137 | Low52 Date: 07-Apr-2025 | SHP: 51.89 / 3.6 / 8.94 / 35.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 485.0 / 398.15 | Week: 435.9 / 406.6 | Day: 419.1 / 408.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 413.00 | 419.10 | 408.60 | 410.60 | 412.02 | -0.13 | 4,861.02 | 42,127 | 1.46 | 19,878 | 1.53 | 0.82 | 5 |
| 2 | 11-Nov | 419.15 | 426.60 | 408.35 | 411.15 | 417.54 | -1.52 | 4,867.53 | 63,317 | 2.20 | 32,704 | 2.52 | 1.37 | 8 |
| 3 | 10-Nov | 406.60 | 422.00 | 405.00 | 417.50 | 414.70 | 1.74 | 4,942.70 | 69,322 | 2.41 | 31,196 | 2.40 | 1.29 | 7 |
| 4 | 07-Nov | 420.00 | 420.00 | 404.20 | 410.35 | 410.50 | -1.82 | 4,858.06 | 100,820 | 3.50 | 54,510 | 4.20 | 2.24 | 13 |
| 5 | 06-Nov | 415.45 | 430.20 | 406.35 | 417.95 | 418.31 | 0.47 | 4,948.03 | 120,979 | 4.20 | 44,099 | 3.40 | 1.84 | 10 |
| 6 | 04-Nov | 425.40 | 427.05 | 415.00 | 416.00 | 419.26 | -2.21 | 4,924.00 | 42,252 | 1.47 | 21,625 | 1.67 | 0.91 | 5 |
| 7 | 03-Nov | 429.90 | 430.00 | 423.35 | 425.40 | 425.87 | -0.49 | 5,036.23 | 50,389 | 1.75 | 32,125 | 2.48 | 1.37 | 8 |
| 8 | 31-Oct | 433.15 | 435.40 | 423.90 | 427.50 | 430.85 | -1.01 | 5,061.09 | 63,682 | 2.21 | 22,529 | 1.74 | 0.97 | 5 |
| 9 | 30-Oct | 412.00 | 435.90 | 412.00 | 431.85 | 427.73 | 4.21 | 5,112.59 | 227,516 | 7.90 | 70,004 | 5.40 | 2.99 | 17 |
| 10 | 29-Oct | 414.95 | 415.15 | 410.20 | 414.40 | 413.17 | 0.36 | 4,906.00 | 46,347 | 1.61 | 32,286 | 2.49 | 1.33 | 8 |
| 11 | 28-Oct | 416.70 | 416.70 | 406.60 | 412.90 | 411.10 | -0.52 | 4,888.25 | 75,151 | 2.61 | 38,864 | 3.00 | 1.60 | 9 |
| 12 | 27-Oct | 411.90 | 420.00 | 409.30 | 415.05 | 414.32 | 1.28 | 4,913.70 | 81,475 | 2.83 | 44,277 | 3.41 | 1.83 | 10 |
| 13 | 24-Oct | 416.80 | 416.80 | 407.00 | 409.80 | 410.26 | -1.25 | 4,851.55 | 196,887 | 6.84 | 135,877 | 10.47 | 5.57 | 32 |
| 14 | 23-Oct | 422.00 | 427.40 | 413.30 | 415.00 | 421.84 | -1.00 | 4,913.00 | 64,714 | 2.25 | 31,487 | 2.43 | 1.33 | 7 |
| 15 | 21-Oct | 411.75 | 422.80 | 411.75 | 419.20 | 417.78 | -0.19 | 4,962.83 | 28,800 | 1.00 | 12,971 | 1.00 | 0.54 | 3 |
| 16 | 20-Oct | 415.10 | 429.00 | 415.10 | 420.00 | 420.24 | 0.66 | 4,972.00 | 149,344 | 5.19 | 103,979 | 8.02 | 4.37 | 25 |
| 17 | 17-Oct | 413.90 | 420.10 | 411.30 | 417.25 | 416.46 | -0.10 | 4,939.75 | 75,336 | 2.62 | 54,205 | 4.18 | 2.26 | 13 |
| 18 | 16-Oct | 413.65 | 419.90 | 407.85 | 417.65 | 414.76 | 0.97 | 4,944.48 | 39,674 | 1.38 | 20,936 | 1.61 | 0.87 | 5 |
| 19 | 15-Oct | 411.30 | 418.00 | 403.40 | 413.65 | 410.18 | 1.08 | 4,897.13 | 102,131 | 3.55 | 45,438 | 3.50 | 1.86 | 11 |
| 20 | 14-Oct | 412.00 | 419.00 | 405.65 | 409.25 | 411.60 | -1.00 | 4,845.03 | 56,847 | 1.97 | 25,855 | 1.99 | 1.06 | 6 |
| 21 | 13-Oct | 423.00 | 423.00 | 411.20 | 413.40 | 415.13 | -1.89 | 4,894.17 | 80,647 | 2.80 | 31,612 | 2.44 | 1.31 | 7 |
| 22 | 10-Oct | 419.90 | 424.10 | 417.90 | 421.35 | 420.87 | 0.43 | 4,988.28 | 36,230 | 1.26 | 18,487 | 1.43 | 0.78 | 4 |
| 23 | 09-Oct | 417.60 | 421.90 | 411.20 | 419.55 | 418.23 | 0.16 | 4,966.97 | 50,159 | 1.74 | 25,279 | 1.95 | 1.06 | 6 |
| 24 | 08-Oct | 419.10 | 422.50 | 413.15 | 418.90 | 419.33 | 0.08 | 4,959.28 | 60,723 | 2.11 | 34,761 | 2.68 | 1.46 | 8 |
| 25 | 07-Oct | 423.80 | 425.40 | 416.15 | 418.55 | 420.97 | -1.10 | 4,955.14 | 69,395 | 2.41 | 36,389 | 2.81 | 1.53 | 9 |
| 26 | 06-Oct | 408.10 | 425.45 | 408.10 | 423.20 | 419.62 | 2.26 | 5,010.19 | 98,210 | 3.41 | 47,434 | 3.66 | 1.99 | 11 |
| 27 | 03-Oct | 410.90 | 419.15 | 409.25 | 413.85 | 414.13 | 0.72 | 4,899.49 | 53,916 | 1.87 | 24,161 | 1.86 | 1.00 | 6 |
| 28 | 01-Oct | 402.90 | 412.90 | 402.00 | 410.90 | 408.97 | 2.52 | 4,864.57 | 78,097 | 2.71 | 43,896 | 3.38 | 1.80 | 10 |
| 29 | 30-Sep | 406.85 | 412.00 | 398.15 | 400.80 | 402.98 | -1.49 | 4,745.00 | 167,898 | 5.83 | 82,978 | 6.40 | 3.34 | 20 |
| 30 | 29-Sep | 413.05 | 418.30 | 403.75 | 406.85 | 409.80 | -2.25 | 4,816.62 | 95,251 | 3.31 | 43,105 | 3.32 | 1.77 | 10 |
| 31 | 26-Sep | 427.60 | 427.60 | 414.35 | 416.20 | 418.85 | -2.71 | 4,927.31 | 91,480 | 3.18 | 43,559 | 3.36 | 1.82 | 10 |
| 32 | 25-Sep | 432.20 | 434.00 | 424.50 | 427.80 | 429.24 | -0.50 | 5,064.64 | 80,750 | 2.80 | 34,397 | 2.65 | 1.48 | 8 |
| 33 | 24-Sep | 430.40 | 432.00 | 421.60 | 429.95 | 427.52 | 0.43 | 5,090.10 | 122,113 | 4.24 | 46,924 | 3.62 | 2.01 | 11 |
| 34 | 23-Sep | 431.10 | 432.95 | 425.10 | 428.10 | 429.32 | -0.30 | 5,068.20 | 144,268 | 5.01 | 61,606 | 4.75 | 2.64 | 15 |
| 35 | 22-Sep | 443.00 | 443.00 | 427.40 | 429.40 | 432.19 | -3.18 | 5,083.59 | 253,478 | 8.80 | 156,842 | 12.09 | 6.78 | 37 |
| 36 | 19-Sep | 444.50 | 445.55 | 437.40 | 443.50 | 441.86 | 0.03 | 5,250.51 | 124,612 | 4.33 | 63,647 | 4.91 | 2.81 | 15 |
| 37 | 18-Sep | 441.65 | 451.75 | 441.20 | 443.35 | 445.46 | 0.65 | 5,248.74 | 180,564 | 6.27 | 90,196 | 6.95 | 4.02 | 21 |
| 38 | 17-Sep | 441.00 | 446.90 | 437.85 | 440.50 | 440.56 | 0.41 | 5,215.00 | 187,349 | 6.50 | 100,901 | 7.78 | 4.45 | 24 |
| 39 | 16-Sep | 442.85 | 449.90 | 437.10 | 438.70 | 441.66 | -0.94 | 5,193.69 | 221,217 | 7.68 | 120,179 | 9.26 | 5.31 | 28 |
| 40 | 15-Sep | 447.40 | 450.00 | 440.60 | 442.85 | 445.39 | -1.48 | 5,242.82 | 75,007 | 2.60 | 41,280 | 3.18 | 1.84 | 10 |
| 41 | 12-Sep | 457.80 | 459.70 | 445.05 | 449.50 | 453.50 | -1.45 | 5,321.55 | 113,877 | 3.95 | 54,320 | 4.19 | 2.46 | 13 |
| 42 | 11-Sep | 464.00 | 465.00 | 453.30 | 456.10 | 460.13 | -1.42 | 5,399.68 | 141,511 | 4.91 | 63,720 | 4.91 | 2.93 | 15 |
| 43 | 10-Sep | 447.10 | 472.90 | 445.40 | 462.65 | 462.22 | 3.88 | 5,477.23 | 393,884 | 13.68 | 161,031 | 12.41 | 7.44 | 38 |
| 44 | 09-Sep | 449.20 | 457.60 | 441.90 | 445.35 | 446.74 | -1.30 | 5,272.42 | 262,190 | 9.10 | 163,675 | 12.62 | 7.31 | 39 |
| 45 | 08-Sep | 452.35 | 459.50 | 444.15 | 451.20 | 450.14 | -0.25 | 5,341.67 | 165,767 | 5.76 | 46,233 | 3.56 | 2.08 | 11 |
| 46 | 05-Sep | 458.60 | 467.70 | 450.15 | 452.35 | 458.86 | -1.49 | 5,355.29 | 152,879 | 5.31 | 52,850 | 4.07 | 2.43 | 13 |
| 47 | 04-Sep | 480.00 | 485.00 | 455.05 | 459.20 | 468.26 | -2.36 | 5,436.38 | 170,471 | 5.92 | 67,487 | 5.20 | 3.16 | 16 |
| 48 | 03-Sep | 461.80 | 476.20 | 454.35 | 470.30 | 469.02 | 1.84 | 5,567.79 | 302,551 | 10.50 | 84,362 | 6.50 | 3.96 | 20 |
| 49 | 02-Sep | 460.30 | 469.70 | 455.55 | 461.80 | 464.09 | 0.33 | 5,467.16 | 396,780 | 13.78 | 75,183 | 5.80 | 3.49 | 18 |
| 50 | 01-Sep | 460.00 | 464.40 | 455.65 | 460.30 | 459.52 | -0.28 | 5,449.41 | 163,394 | 5.67 | 58,860 | 4.54 | 2.70 | 14 |
| 51 | 29-Aug | 452.00 | 464.50 | 449.55 | 461.60 | 458.21 | 2.97 | 5,464.80 | 319,226 | 11.08 | 64,692 | 4.99 | 2.96 | 15 |
| 52 | 28-Aug | 465.50 | 466.00 | 445.50 | 448.30 | 455.45 | -3.67 | 5,307.34 | 265,402 | 9.22 | 74,031 | 5.71 | 3.37 | 18 |
| 53 | 26-Aug | 477.00 | 478.00 | 462.00 | 465.40 | 469.08 | -1.93 | 5,509.78 | 735,993 | 25.55 | 127,211 | 9.81 | 5.97 | 30 |
| 54 | 25-Aug | 455.15 | 492.00 | 452.80 | 474.55 | 475.33 | 6.35 | 5,618.11 | 7,316,755 | 254.05 | 625,600 | 48.23 | 29.74 | 148 |
| 55 | 22-Aug | 452.00 | 496.90 | 436.30 | 446.20 | 473.48 | 5.36 | 5,282.48 | 17,697,826 | 614.49 | 1,442,016 | 111.16 | 68.28 | 341 |
| 56 | 21-Aug | 423.90 | 434.00 | 422.20 | 423.50 | 428.60 | 0.13 | 5,013.74 | 68,234 | 2.37 | 30,669 | 2.36 | 1.31 | 7 |
| 57 | 20-Aug | 415.70 | 431.35 | 415.20 | 422.95 | 422.02 | 0.82 | 5,007.23 | 89,681 | 3.11 | 44,217 | 3.41 | 1.87 | 10 |
| 58 | 19-Aug | 424.00 | 424.45 | 418.10 | 419.50 | 420.37 | -1.08 | 4,966.38 | 62,276 | 2.16 | 36,545 | 2.82 | 1.54 | 9 |
| 59 | 18-Aug | 438.00 | 440.00 | 422.50 | 424.10 | 428.34 | -2.16 | 5,020.84 | 56,410 | 1.96 | 34,627 | 2.67 | 1.48 | 8 |
| 60 | 14-Aug | 457.20 | 465.30 | 427.05 | 433.45 | 443.24 | -3.33 | 5,131.53 | 229,431 | 7.97 | 77,134 | 5.95 | 3.42 | 18 |
| 61 | 13-Aug | 431.10 | 455.00 | 424.80 | 448.40 | 443.34 | 3.96 | 5,308.52 | 239,637 | 8.32 | 125,270 | 9.66 | 5.55 | 30 |
| 62 | 12-Aug | 424.15 | 432.15 | 422.10 | 431.30 | 429.31 | 1.69 | 5,106.08 | 54,331 | 1.89 | 34,734 | 2.68 | 1.49 | 8 |
| 63 | 11-Aug | 420.70 | 428.80 | 413.95 | 424.15 | 420.93 | 1.35 | 5,021.43 | 42,950 | 1.49 | 21,025 | 1.62 | 0.89 | 5 |
| 64 | 08-Aug | 432.60 | 432.60 | 417.00 | 418.50 | 423.10 | -2.74 | 4,954.54 | 55,834 | 1.94 | 33,396 | 2.57 | 1.41 | 8 |
| 65 | 07-Aug | 439.35 | 439.35 | 415.20 | 430.30 | 426.95 | -1.96 | 5,094.24 | 117,291 | 4.07 | 41,957 | 3.23 | 1.79 | 10 |
| 66 | 06-Aug | 436.00 | 443.20 | 424.40 | 438.90 | 437.20 | 0.86 | 5,196.06 | 143,862 | 5.00 | 82,960 | 6.40 | 3.63 | 20 |
| 67 | 05-Aug | 421.00 | 441.00 | 421.00 | 435.15 | 432.96 | 2.73 | 5,151.66 | 111,704 | 3.88 | 48,417 | 3.73 | 2.10 | 12 |
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