| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,135.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 125 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 911.3 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 8,837,104 | Low52 Date: 20-Oct-2025 | SHP: 57.3 / 0.23 / 0.57 / 41.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,060.0 / 990.85 | Month: 1,256.0 / 1,023.75 | Week: 1,060.0 / 1,003.15 | Day: 1,174.5 / 1,136.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,145.00 | 1,174.50 | 1,136.05 | 1,157.20 | 1,153.60 | -1.42 | 1,022.63 | 11,000 | 3.82 | 9,375 | 4.41 | 1.08 | 25 |
| 2 | 11-Nov | 1,127.95 | 1,183.00 | 1,125.00 | 1,173.85 | 1,153.15 | 5.04 | 1,037.34 | 19,625 | 6.82 | 15,750 | 7.41 | 1.82 | 42 |
| 3 | 10-Nov | 1,079.00 | 1,128.00 | 1,079.00 | 1,117.55 | 1,109.75 | 1.38 | 987.59 | 6,875 | 2.39 | 3,875 | 1.82 | 0.43 | 10 |
| 4 | 07-Nov | 1,133.50 | 1,163.00 | 1,048.00 | 1,102.30 | 1,115.68 | -2.75 | 974.11 | 23,875 | 8.30 | 16,000 | 7.53 | 1.79 | 43 |
| 5 | 06-Nov | 1,161.00 | 1,165.00 | 1,124.20 | 1,133.50 | 1,142.77 | -3.71 | 1,001.69 | 13,625 | 4.74 | 10,500 | 4.94 | 1.20 | 28 |
| 6 | 04-Nov | 1,150.00 | 1,194.85 | 1,125.00 | 1,177.15 | 1,159.57 | 3.53 | 1,040.26 | 12,500 | 4.35 | 9,375 | 4.41 | 1.09 | 25 |
| 7 | 03-Nov | 1,042.10 | 1,155.00 | 1,042.10 | 1,137.00 | 1,100.75 | 8.28 | 1,004.00 | 29,750 | 10.34 | 23,375 | 10.99 | 2.57 | 63 |
| 8 | 31-Oct | 1,025.00 | 1,057.00 | 1,017.00 | 1,050.05 | 1,037.05 | 2.89 | 927.94 | 6,000 | 2.09 | 4,875 | 2.29 | 0.51 | 13 |
| 9 | 30-Oct | 1,025.00 | 1,036.00 | 1,014.00 | 1,020.55 | 1,022.61 | 0.31 | 901.87 | 9,125 | 3.17 | 6,375 | 3.00 | 0.65 | 17 |
| 10 | 29-Oct | 1,021.50 | 1,038.95 | 1,017.00 | 1,017.35 | 1,021.01 | -0.41 | 899.04 | 2,875 | 1.00 | 2,125 | 1.00 | 0.22 | 6 |
| 11 | 28-Oct | 1,035.00 | 1,035.00 | 1,003.15 | 1,021.50 | 1,018.89 | -1.93 | 902.71 | 11,625 | 4.04 | 7,875 | 3.70 | 0.80 | 21 |
| 12 | 27-Oct | 1,052.55 | 1,060.00 | 1,023.00 | 1,041.65 | 1,043.09 | -1.04 | 920.52 | 7,875 | 2.74 | 6,000 | 2.82 | 0.63 | 16 |
| 13 | 24-Oct | 1,071.45 | 1,080.00 | 1,040.00 | 1,052.55 | 1,062.92 | -1.76 | 930.15 | 14,125 | 4.91 | 10,250 | 4.82 | 1.09 | 28 |
| 14 | 23-Oct | 1,009.25 | 1,088.85 | 1,005.00 | 1,071.45 | 1,051.22 | 6.16 | 946.85 | 15,875 | 5.52 | 11,625 | 5.47 | 1.22 | 31 |
| 15 | 21-Oct | 950.85 | 1,030.00 | 950.85 | 1,009.25 | 1,003.32 | 6.14 | 891.88 | 11,250 | 3.91 | 9,375 | 4.41 | 0.94 | 25 |
| 16 | 20-Oct | 967.55 | 967.55 | 911.30 | 950.85 | 939.30 | -1.73 | 840.28 | 22,625 | 7.87 | 14,375 | 6.76 | 1.35 | 39 |
| 17 | 17-Oct | 1,000.00 | 1,000.00 | 960.00 | 967.55 | 974.92 | -2.82 | 855.03 | 17,625 | 6.13 | 14,250 | 6.70 | 1.39 | 38 |
| 18 | 16-Oct | 985.10 | 1,006.00 | 985.10 | 995.65 | 997.81 | -0.27 | 879.87 | 6,500 | 2.26 | 5,250 | 2.47 | 0.52 | 14 |
| 19 | 15-Oct | 1,020.00 | 1,023.45 | 980.00 | 998.30 | 997.10 | -0.90 | 882.21 | 18,625 | 6.48 | 13,000 | 6.11 | 1.30 | 35 |
| 20 | 14-Oct | 1,020.05 | 1,030.00 | 1,000.05 | 1,007.35 | 1,009.60 | -1.98 | 890.21 | 14,875 | 5.17 | 12,125 | 5.70 | 1.22 | 33 |
| 21 | 13-Oct | 1,085.00 | 1,085.00 | 1,020.00 | 1,027.75 | 1,039.86 | -3.16 | 908.23 | 15,000 | 5.22 | 11,500 | 5.41 | 1.20 | 31 |
| 22 | 10-Oct | 1,022.00 | 1,095.00 | 1,002.10 | 1,061.30 | 1,061.95 | 3.57 | 937.88 | 17,250 | 6.00 | 11,750 | 5.53 | 1.25 | 32 |
| 23 | 09-Oct | 1,000.00 | 1,031.60 | 1,000.00 | 1,024.75 | 1,016.69 | -0.25 | 905.58 | 12,625 | 4.39 | 8,625 | 4.06 | 0.88 | 23 |
| 24 | 08-Oct | 1,005.00 | 1,040.00 | 956.75 | 1,027.30 | 1,007.11 | 2.41 | 907.84 | 22,000 | 7.65 | 14,750 | 6.94 | 1.49 | 40 |
| 25 | 07-Oct | 1,030.00 | 1,035.15 | 995.00 | 1,003.10 | 1,004.58 | -3.25 | 886.45 | 40,750 | 14.17 | 27,000 | 12.70 | 2.71 | 73 |
| 26 | 06-Oct | 1,062.30 | 1,062.30 | 1,025.00 | 1,036.80 | 1,037.89 | -3.54 | 916.23 | 28,500 | 9.91 | 17,250 | 8.11 | 1.79 | 46 |
| 27 | 03-Oct | 1,070.00 | 1,083.00 | 1,046.00 | 1,074.90 | 1,059.04 | 0.12 | 949.90 | 15,250 | 5.30 | 11,375 | 5.35 | 1.20 | 31 |
| 28 | 01-Oct | 1,075.90 | 1,098.55 | 1,050.00 | 1,073.60 | 1,065.83 | -0.21 | 948.75 | 20,625 | 7.17 | 13,375 | 6.29 | 1.43 | 36 |
| 29 | 30-Sep | 1,110.05 | 1,118.95 | 1,052.00 | 1,075.90 | 1,087.53 | -3.08 | 950.78 | 32,125 | 11.17 | 19,625 | 9.23 | 2.13 | 53 |
| 30 | 29-Sep | 1,113.00 | 1,124.90 | 1,086.00 | 1,110.05 | 1,115.10 | -0.20 | 980.96 | 17,375 | 6.04 | 15,625 | 7.35 | 1.74 | 42 |
| 31 | 26-Sep | 1,179.00 | 1,179.00 | 1,100.00 | 1,112.30 | 1,132.68 | -6.17 | 982.95 | 41,000 | 14.26 | 28,500 | 13.41 | 3.23 | 77 |
| 32 | 25-Sep | 1,190.00 | 1,208.95 | 1,147.05 | 1,185.45 | 1,184.35 | -0.27 | 1,047.59 | 17,000 | 5.91 | 11,500 | 5.41 | 1.36 | 31 |
| 33 | 24-Sep | 1,207.90 | 1,221.45 | 1,176.00 | 1,188.60 | 1,191.40 | -1.60 | 1,050.38 | 10,375 | 3.61 | 6,500 | 3.06 | 0.77 | 18 |
| 34 | 23-Sep | 1,198.00 | 1,233.05 | 1,183.00 | 1,207.90 | 1,204.33 | 1.38 | 1,067.43 | 12,875 | 4.48 | 10,250 | 4.82 | 1.23 | 28 |
| 35 | 22-Sep | 1,218.00 | 1,218.00 | 1,170.00 | 1,191.45 | 1,182.22 | -1.12 | 1,052.90 | 15,500 | 5.39 | 11,125 | 5.23 | 1.32 | 30 |
| 36 | 19-Sep | 1,220.00 | 1,224.90 | 1,023.75 | 1,204.95 | 1,197.53 | -1.96 | 1,064.83 | 14,000 | 4.87 | 10,875 | 5.12 | 1.30 | 29 |
| 37 | 18-Sep | 1,229.00 | 1,255.00 | 1,205.15 | 1,229.05 | 1,234.98 | 2.44 | 1,086.12 | 12,375 | 4.30 | 9,375 | 4.41 | 1.16 | 25 |
| 38 | 17-Sep | 1,229.80 | 1,232.00 | 1,194.00 | 1,199.80 | 1,206.97 | -2.68 | 1,060.28 | 10,625 | 3.69 | 8,250 | 3.88 | 1.00 | 22 |
| 39 | 16-Sep | 1,174.00 | 1,256.00 | 1,156.30 | 1,232.80 | 1,209.87 | 5.01 | 1,089.44 | 25,125 | 8.74 | 16,125 | 7.58 | 1.95 | 43 |
| 40 | 15-Sep | 1,180.40 | 1,180.40 | 1,163.00 | 1,174.00 | 1,171.93 | -0.63 | 1,037.00 | 14,375 | 5.00 | 11,125 | 5.23 | 1.30 | 30 |
| 41 | 12-Sep | 1,193.70 | 1,203.65 | 1,174.15 | 1,181.40 | 1,187.80 | -1.03 | 1,044.02 | 6,500 | 2.26 | 4,500 | 2.12 | 0.53 | 12 |
| 42 | 11-Sep | 1,212.00 | 1,212.00 | 1,183.00 | 1,193.70 | 1,192.62 | -0.56 | 1,054.89 | 12,750 | 4.43 | 10,625 | 5.00 | 1.27 | 29 |
| 43 | 10-Sep | 1,198.00 | 1,219.80 | 1,180.00 | 1,200.45 | 1,197.46 | 1.60 | 1,060.85 | 10,000 | 3.48 | 7,000 | 3.29 | 0.84 | 19 |
| 44 | 09-Sep | 1,186.55 | 1,199.00 | 1,170.10 | 1,181.55 | 1,185.85 | -1.09 | 1,044.15 | 6,625 | 2.30 | 5,500 | 2.59 | 0.65 | 15 |
| 45 | 08-Sep | 1,185.00 | 1,209.00 | 1,180.00 | 1,194.60 | 1,191.04 | -0.06 | 1,055.68 | 7,375 | 2.56 | 4,750 | 2.23 | 0.57 | 13 |
| 46 | 05-Sep | 1,190.00 | 1,214.00 | 1,170.00 | 1,195.30 | 1,192.05 | -0.04 | 1,056.30 | 20,250 | 7.04 | 14,250 | 6.70 | 1.70 | 38 |
| 47 | 04-Sep | 1,215.00 | 1,215.00 | 1,188.00 | 1,195.80 | 1,196.20 | -1.48 | 1,056.74 | 7,500 | 2.61 | 4,750 | 2.23 | 0.57 | 13 |
| 48 | 03-Sep | 1,192.00 | 1,225.00 | 1,192.00 | 1,213.80 | 1,210.53 | 1.69 | 1,072.65 | 10,000 | 3.48 | 7,250 | 3.41 | 0.88 | 20 |
| 49 | 02-Sep | 1,200.00 | 1,200.00 | 1,188.00 | 1,193.60 | 1,192.18 | -1.20 | 1,054.80 | 7,250 | 2.52 | 5,375 | 2.53 | 0.64 | 14 |
| 50 | 01-Sep | 1,222.35 | 1,225.00 | 1,190.10 | 1,208.05 | 1,206.88 | -0.68 | 1,067.57 | 9,250 | 3.22 | 7,125 | 3.35 | 0.86 | 19 |
| 51 | 29-Aug | 1,185.10 | 1,224.00 | 1,185.10 | 1,216.30 | 1,203.45 | 1.50 | 1,074.86 | 6,750 | 2.35 | 5,375 | 2.53 | 0.65 | 14 |
| 52 | 28-Aug | 1,180.15 | 1,204.00 | 1,180.00 | 1,198.35 | 1,195.02 | 0.05 | 1,058.99 | 5,625 | 1.96 | 4,250 | 2.00 | 0.51 | 11 |
| 53 | 26-Aug | 1,203.70 | 1,218.00 | 1,172.00 | 1,197.75 | 1,196.73 | -0.49 | 1,058.46 | 12,250 | 4.26 | 10,500 | 4.94 | 1.26 | 28 |
| 54 | 25-Aug | 1,190.00 | 1,219.95 | 1,182.00 | 1,203.70 | 1,203.52 | 0.84 | 1,063.72 | 12,250 | 4.26 | 9,875 | 4.64 | 1.19 | 27 |
| 55 | 22-Aug | 1,210.65 | 1,226.00 | 1,185.00 | 1,193.70 | 1,205.61 | -1.40 | 1,054.89 | 13,125 | 4.56 | 10,000 | 4.70 | 1.21 | 27 |
| 56 | 21-Aug | 1,260.00 | 1,265.00 | 1,191.00 | 1,210.65 | 1,222.20 | -3.96 | 1,069.86 | 21,000 | 7.30 | 14,750 | 6.94 | 1.80 | 40 |
| 57 | 20-Aug | 1,230.00 | 1,289.00 | 1,220.00 | 1,260.55 | 1,251.08 | 2.35 | 1,113.96 | 24,625 | 8.56 | 13,375 | 6.29 | 1.67 | 36 |
| 58 | 19-Aug | 1,267.00 | 1,267.00 | 1,226.10 | 1,231.55 | 1,239.82 | -2.84 | 1,088.33 | 4,375 | 1.52 | 3,750 | 1.76 | 0.46 | 10 |
| 59 | 18-Aug | 1,232.35 | 1,271.50 | 1,232.35 | 1,267.50 | 1,255.57 | 2.85 | 1,120.10 | 5,000 | 1.74 | 4,000 | 1.88 | 0.50 | 11 |
| 60 | 14-Aug | 1,236.25 | 1,240.00 | 1,215.00 | 1,232.35 | 1,225.74 | 0.17 | 1,089.04 | 5,250 | 1.83 | 4,500 | 2.12 | 0.55 | 12 |
| 61 | 13-Aug | 1,233.00 | 1,241.00 | 1,215.00 | 1,230.20 | 1,229.39 | 0.17 | 1,087.14 | 8,125 | 2.83 | 6,625 | 3.12 | 0.81 | 18 |
| 62 | 12-Aug | 1,198.40 | 1,236.00 | 1,172.05 | 1,228.10 | 1,213.54 | 2.48 | 1,085.28 | 8,625 | 3.00 | 7,625 | 3.59 | 0.93 | 21 |
| 63 | 11-Aug | 1,190.00 | 1,208.50 | 1,182.00 | 1,198.40 | 1,192.61 | 0.56 | 1,059.04 | 8,000 | 2.78 | 6,750 | 3.17 | 0.81 | 18 |
| 64 | 08-Aug | 1,201.50 | 1,219.00 | 1,180.00 | 1,191.75 | 1,197.74 | -0.81 | 1,053.16 | 11,750 | 4.09 | 8,375 | 3.94 | 1.00 | 23 |
| 65 | 07-Aug | 1,205.00 | 1,219.40 | 1,176.00 | 1,201.50 | 1,194.00 | -1.75 | 1,061.78 | 34,875 | 12.13 | 28,875 | 13.58 | 3.00 | 78 |
| 66 | 06-Aug | 1,251.65 | 1,251.65 | 1,205.00 | 1,222.95 | 1,225.81 | -2.29 | 1,080.73 | 10,500 | 3.65 | 9,500 | 4.47 | 1.16 | 26 |
| 67 | 05-Aug | 1,253.00 | 1,278.90 | 1,232.00 | 1,251.65 | 1,253.99 | 0.86 | 1,106.10 | 19,500 | 6.78 | 15,125 | 7.11 | 1.90 | 41 |
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