| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,135.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 125 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 620.4 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 8,837,104 | Low52 Date: | SHP: 57.15 / 0.2 / 0.56 / 42.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,060.0 / 990.85 | Month: 1,685.0 / 1,257.0 | Week: 1,480.0 / 1,300.0 | Day: 1,304.85 / 1,285.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,297.00 | 1,304.85 | 1,285.10 | 1,300.85 | 1,295.78 | -0.22 | 1,149.57 | 13,125 | 4.04 | 11,375 | 3.50 | 1.47 | 31 |
| 2 | 10-Jul | 1,302.35 | 1,314.10 | 1,285.00 | 1,303.70 | 1,303.45 | 0.10 | 1,152.09 | 16,750 | 5.15 | 10,125 | 3.11 | 1.32 | 27 |
| 3 | 09-Jul | 1,297.25 | 1,325.00 | 1,293.00 | 1,302.35 | 1,306.11 | 0.39 | 1,150.90 | 35,125 | 10.80 | 17,875 | 5.50 | 2.33 | 48 |
| 4 | 08-Jul | 1,301.05 | 1,310.00 | 1,284.90 | 1,297.25 | 1,297.64 | -0.79 | 1,146.39 | 30,375 | 9.34 | 21,500 | 6.61 | 2.79 | 58 |
| 5 | 07-Jul | 1,329.75 | 1,329.75 | 1,290.20 | 1,307.55 | 1,306.80 | -0.40 | 1,155.50 | 20,500 | 6.31 | 12,500 | 3.84 | 1.63 | 34 |
| 6 | 04-Jul | 1,350.00 | 1,360.00 | 1,300.00 | 1,312.85 | 1,322.39 | -3.02 | 1,160.18 | 39,500 | 12.15 | 24,000 | 7.38 | 3.17 | 65 |
| 7 | 03-Jul | 1,421.00 | 1,425.00 | 1,332.05 | 1,353.75 | 1,368.17 | -6.05 | 1,196.32 | 62,875 | 19.34 | 41,000 | 12.61 | 5.61 | 110 |
| 8 | 02-Jul | 1,453.00 | 1,480.00 | 1,422.00 | 1,440.95 | 1,452.41 | -0.99 | 1,273.38 | 14,000 | 4.31 | 8,375 | 2.58 | 1.22 | 23 |
| 9 | 01-Jul | 1,435.10 | 1,460.00 | 1,425.20 | 1,455.30 | 1,440.94 | 1.87 | 1,286.06 | 9,750 | 3.00 | 7,750 | 2.38 | 1.12 | 21 |
| 10 | 30-Jun | 1,426.80 | 1,435.00 | 1,411.20 | 1,428.65 | 1,425.09 | 0.75 | 1,262.51 | 7,000 | 2.15 | 4,875 | 1.50 | 0.69 | 13 |
| 11 | 27-Jun | 1,421.90 | 1,465.00 | 1,404.10 | 1,417.95 | 1,428.51 | 0.25 | 1,253.06 | 48,500 | 14.92 | 18,875 | 5.81 | 2.70 | 51 |
| 12 | 26-Jun | 1,414.00 | 1,429.95 | 1,380.00 | 1,414.35 | 1,409.10 | 0.05 | 1,249.88 | 32,625 | 10.04 | 13,500 | 4.15 | 1.90 | 36 |
| 13 | 25-Jun | 1,461.00 | 1,461.25 | 1,400.00 | 1,413.60 | 1,426.11 | -3.05 | 1,249.21 | 14,250 | 4.38 | 9,750 | 3.00 | 1.39 | 26 |
| 14 | 24-Jun | 1,440.00 | 1,479.95 | 1,440.00 | 1,458.00 | 1,459.61 | 1.87 | 1,288.00 | 28,125 | 8.65 | 16,375 | 5.04 | 2.39 | 44 |
| 15 | 23-Jun | 1,489.00 | 1,489.00 | 1,419.00 | 1,431.25 | 1,447.06 | -4.33 | 1,264.81 | 16,000 | 4.92 | 11,625 | 3.58 | 1.68 | 31 |
| 16 | 20-Jun | 1,475.20 | 1,525.00 | 1,461.20 | 1,496.00 | 1,490.03 | -0.33 | 1,322.00 | 19,250 | 5.92 | 12,375 | 3.81 | 1.84 | 33 |
| 17 | 19-Jun | 1,520.05 | 1,537.55 | 1,472.15 | 1,500.95 | 1,507.71 | -2.83 | 1,326.41 | 13,875 | 4.27 | 8,750 | 2.69 | 1.32 | 24 |
| 18 | 18-Jun | 1,536.10 | 1,563.75 | 1,523.00 | 1,544.60 | 1,550.93 | -0.93 | 1,364.98 | 18,875 | 5.81 | 12,375 | 3.81 | 1.92 | 33 |
| 19 | 17-Jun | 1,570.00 | 1,600.00 | 1,546.00 | 1,559.10 | 1,571.39 | -1.75 | 1,377.79 | 10,125 | 3.11 | 7,000 | 2.15 | 1.10 | 19 |
| 20 | 16-Jun | 1,604.00 | 1,604.00 | 1,545.00 | 1,586.95 | 1,570.14 | -0.52 | 1,402.40 | 26,250 | 8.07 | 12,500 | 3.84 | 1.96 | 34 |
| 21 | 13-Jun | 1,542.50 | 1,615.00 | 1,501.15 | 1,595.30 | 1,562.96 | 0.75 | 1,409.78 | 34,750 | 10.69 | 14,875 | 4.58 | 2.32 | 40 |
| 22 | 12-Jun | 1,600.00 | 1,600.00 | 1,525.00 | 1,583.35 | 1,566.53 | -1.28 | 1,399.22 | 38,500 | 11.84 | 20,375 | 6.27 | 3.19 | 55 |
| 23 | 11-Jun | 1,640.00 | 1,662.95 | 1,540.05 | 1,603.85 | 1,605.48 | -1.06 | 1,417.34 | 52,125 | 16.03 | 29,250 | 9.00 | 4.70 | 79 |
| 24 | 10-Jun | 1,651.15 | 1,665.00 | 1,573.00 | 1,621.05 | 1,623.98 | -2.81 | 1,432.54 | 58,250 | 17.92 | 36,250 | 11.15 | 5.89 | 97 |
| 25 | 09-Jun | 1,691.00 | 1,700.00 | 1,635.10 | 1,667.85 | 1,664.52 | -2.10 | 1,473.90 | 14,750 | 4.54 | 9,750 | 3.00 | 1.62 | 26 |
| 26 | 06-Jun | 1,724.90 | 1,730.00 | 1,690.00 | 1,703.60 | 1,705.36 | 0.11 | 1,505.49 | 16,500 | 5.08 | 10,375 | 3.19 | 1.77 | 28 |
| 27 | 05-Jun | 1,701.00 | 1,725.00 | 1,692.00 | 1,701.75 | 1,706.21 | 0.38 | 1,503.85 | 14,625 | 4.50 | 9,250 | 2.85 | 1.58 | 25 |
| 28 | 04-Jun | 1,705.00 | 1,729.00 | 1,665.00 | 1,695.25 | 1,697.13 | 1.27 | 1,498.11 | 71,000 | 21.84 | 26,750 | 8.23 | 4.54 | 72 |
| 29 | 03-Jun | 1,618.55 | 1,684.90 | 1,618.55 | 1,674.00 | 1,655.02 | 3.43 | 1,479.00 | 25,125 | 7.73 | 16,125 | 4.96 | 2.67 | 43 |
| 30 | 02-Jun | 1,583.40 | 1,638.00 | 1,562.00 | 1,618.55 | 1,602.18 | 0.97 | 1,430.33 | 34,500 | 10.61 | 21,000 | 6.46 | 3.36 | 56 |
| 31 | 30-May | 1,569.00 | 1,619.00 | 1,533.00 | 1,602.95 | 1,579.28 | 2.84 | 1,416.54 | 38,000 | 11.69 | 21,125 | 6.50 | 3.34 | 57 |
| 32 | 29-May | 1,574.10 | 1,609.00 | 1,533.00 | 1,558.70 | 1,573.44 | -1.26 | 1,377.44 | 19,375 | 5.96 | 11,000 | 3.38 | 1.73 | 30 |
| 33 | 28-May | 1,600.00 | 1,606.00 | 1,560.00 | 1,578.55 | 1,575.63 | -2.35 | 1,394.98 | 18,000 | 5.54 | 13,125 | 4.04 | 2.07 | 35 |
| 34 | 27-May | 1,625.10 | 1,634.50 | 1,601.60 | 1,616.55 | 1,617.76 | -1.67 | 1,428.56 | 16,875 | 5.19 | 11,625 | 3.58 | 1.88 | 31 |
| 35 | 26-May | 1,610.05 | 1,665.00 | 1,605.00 | 1,644.05 | 1,635.73 | 0.71 | 1,452.86 | 21,125 | 6.50 | 14,375 | 4.42 | 2.35 | 39 |
| 36 | 23-May | 1,620.00 | 1,685.00 | 1,575.00 | 1,632.50 | 1,632.94 | 0.55 | 1,442.66 | 63,000 | 19.38 | 23,625 | 7.27 | 3.86 | 64 |
| 37 | 22-May | 1,606.00 | 1,630.00 | 1,570.00 | 1,623.65 | 1,604.80 | 0.06 | 1,434.84 | 14,375 | 4.42 | 9,625 | 2.96 | 1.54 | 26 |
| 38 | 21-May | 1,599.00 | 1,633.00 | 1,571.45 | 1,622.65 | 1,606.33 | 1.47 | 1,433.95 | 30,750 | 9.46 | 20,500 | 6.31 | 3.29 | 55 |
| 39 | 20-May | 1,568.00 | 1,606.95 | 1,557.00 | 1,599.20 | 1,593.13 | 1.95 | 1,413.23 | 17,125 | 5.27 | 13,375 | 4.11 | 2.13 | 36 |
| 40 | 19-May | 1,614.00 | 1,657.90 | 1,536.60 | 1,568.65 | 1,583.28 | -1.36 | 1,386.23 | 39,375 | 12.11 | 25,000 | 7.69 | 3.96 | 69 |
| 41 | 16-May | 1,527.00 | 1,590.95 | 1,461.65 | 1,590.25 | 1,552.37 | 4.95 | 1,405.32 | 62,375 | 19.19 | 42,250 | 13.00 | 6.56 | 117 |
| 42 | 15-May | 1,575.00 | 1,608.00 | 1,500.00 | 1,515.20 | 1,555.66 | -1.89 | 1,339.00 | 24,125 | 7.42 | 15,500 | 4.77 | 2.41 | 43 |
| 43 | 14-May | 1,485.00 | 1,544.45 | 1,452.50 | 1,544.45 | 1,524.82 | 5.00 | 1,364.85 | 32,125 | 9.88 | 23,000 | 7.07 | 3.51 | 64 |
| 44 | 13-May | 1,495.00 | 1,500.00 | 1,410.00 | 1,470.95 | 1,462.65 | 0.88 | 1,299.89 | 20,250 | 6.23 | 14,750 | 4.54 | 2.16 | 41 |
| 45 | 12-May | 1,458.10 | 1,458.10 | 1,450.00 | 1,458.10 | 1,457.97 | 5.00 | 1,288.54 | 35,250 | 10.84 | 26,625 | 8.19 | 3.88 | 74 |
| 46 | 09-May | 1,345.95 | 1,388.70 | 1,335.00 | 1,388.70 | 1,381.89 | 5.00 | 1,227.21 | 46,250 | 14.23 | 35,625 | 10.96 | 4.92 | 99 |
| 47 | 08-May | 1,379.00 | 1,395.00 | 1,292.00 | 1,322.60 | 1,352.50 | -2.32 | 1,168.80 | 17,875 | 5.50 | 14,375 | 4.42 | 1.94 | 40 |
| 48 | 07-May | 1,270.00 | 1,364.00 | 1,270.00 | 1,354.00 | 1,324.25 | 3.63 | 1,196.00 | 10,000 | 3.08 | 8,125 | 2.50 | 1.08 | 22 |
| 49 | 06-May | 1,406.50 | 1,406.50 | 1,291.30 | 1,306.60 | 1,381.65 | -2.46 | 1,154.66 | 50,875 | 15.65 | 27,125 | 8.34 | 3.75 | 75 |
| 50 | 05-May | 1,300.00 | 1,339.55 | 1,290.00 | 1,339.55 | 1,333.46 | 5.00 | 1,183.77 | 25,125 | 7.73 | 14,750 | 4.54 | 1.97 | 41 |
| 51 | 02-May | 1,300.00 | 1,305.00 | 1,257.00 | 1,275.80 | 1,284.68 | -3.58 | 1,127.44 | 18,250 | 5.61 | 10,500 | 3.23 | 1.35 | 29 |
| 52 | 30-Apr | 1,359.65 | 1,378.00 | 1,323.15 | 1,323.15 | 1,336.57 | -5.00 | 1,169.28 | 20,250 | 6.23 | 11,625 | 3.58 | 1.55 | 32 |
| 53 | 29-Apr | 1,408.00 | 1,418.00 | 1,358.05 | 1,392.75 | 1,390.68 | -1.17 | 1,230.79 | 20,250 | 6.23 | 11,000 | 3.38 | 1.53 | 30 |
| 54 | 28-Apr | 1,425.00 | 1,443.95 | 1,365.00 | 1,409.25 | 1,398.30 | -1.34 | 1,245.37 | 13,375 | 4.11 | 8,750 | 2.69 | 1.22 | 24 |
| 55 | 25-Apr | 1,490.00 | 1,506.00 | 1,428.40 | 1,428.40 | 1,459.23 | -5.00 | 1,262.29 | 16,625 | 5.11 | 14,375 | 4.42 | 2.10 | 40 |
| 56 | 24-Apr | 1,490.20 | 1,534.00 | 1,476.35 | 1,503.55 | 1,506.58 | -0.03 | 1,328.70 | 11,000 | 3.38 | 8,000 | 2.46 | 1.21 | 22 |
| 57 | 23-Apr | 1,569.00 | 1,569.00 | 1,472.00 | 1,504.05 | 1,493.75 | -2.28 | 1,329.14 | 18,000 | 5.54 | 10,250 | 3.15 | 1.53 | 28 |
| 58 | 22-Apr | 1,555.00 | 1,619.00 | 1,522.00 | 1,539.20 | 1,558.99 | -0.93 | 1,360.21 | 20,250 | 6.23 | 14,750 | 4.54 | 2.30 | 41 |
| 59 | 21-Apr | 1,511.00 | 1,588.05 | 1,505.00 | 1,553.60 | 1,567.90 | 2.72 | 1,372.93 | 30,250 | 9.30 | 18,500 | 5.69 | 2.90 | 51 |
| 60 | 17-Apr | 1,531.50 | 1,531.50 | 1,495.00 | 1,512.45 | 1,514.96 | -1.24 | 1,336.57 | 14,000 | 4.31 | 9,250 | 2.85 | 1.40 | 26 |
| 61 | 16-Apr | 1,532.80 | 1,532.80 | 1,491.05 | 1,531.50 | 1,528.12 | 4.91 | 1,353.40 | 42,000 | 12.92 | 23,875 | 7.34 | 3.65 | 66 |
| 62 | 15-Apr | 1,405.00 | 1,459.85 | 1,391.00 | 1,459.85 | 1,452.99 | 5.00 | 1,290.08 | 6,875 | 2.11 | 6,000 | 1.85 | 0.87 | 17 |
| 63 | 11-Apr | 1,300.00 | 1,394.15 | 1,300.00 | 1,390.35 | 1,364.35 | 4.64 | 1,228.67 | 14,375 | 4.42 | 10,500 | 3.23 | 1.43 | 29 |
| 64 | 09-Apr | 1,281.00 | 1,353.95 | 1,280.00 | 1,328.75 | 1,306.61 | 0.51 | 1,174.23 | 5,625 | 1.73 | 3,625 | 1.12 | 0.47 | 10 |
| 65 | 08-Apr | 1,300.00 | 1,324.00 | 1,284.00 | 1,321.95 | 1,302.58 | 4.56 | 1,168.22 | 10,375 | 3.19 | 7,875 | 2.42 | 1.03 | 22 |
| 66 | 07-Apr | 1,265.00 | 1,265.00 | 1,264.30 | 1,264.30 | 1,264.38 | -5.00 | 1,117.28 | 3,250 | 1.00 | 3,250 | 1.00 | 0.41 | 9 |
| 67 | 04-Apr | 1,425.00 | 1,425.00 | 1,321.90 | 1,330.85 | 1,359.55 | -4.36 | 1,176.09 | 19,125 | 5.88 | 13,875 | 4.27 | 1.89 | 38 |
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