| 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: 990.85 | Barrier: 1,219.0; Drift%: -1.72 |
| Basic Industry: IT Enabled Services | Total Equity: 8,837,104 | Low52 Date: 18-Mar-2025 | SHP: 57.19 / 0.27 / 0.53 / 42.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,060.0 / 990.85 | Month: 1,480.0 / 1,197.35 | Week: 1,241.0 / 1,172.05 | Day: 1,204.0 / 1,180.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,180.15 | 1,204.00 | 1,180.00 | 1,198.35 | 1,195.02 | 0.05 | 1,058.99 | 5,625 | 1.29 | 4,250 | 1.36 | 0.51 | 11 |
| 2 | 26-Aug | 1,203.70 | 1,218.00 | 1,172.00 | 1,197.75 | 1,196.73 | -0.49 | 1,058.46 | 12,250 | 2.80 | 10,500 | 3.36 | 1.26 | 28 |
| 3 | 25-Aug | 1,190.00 | 1,219.95 | 1,182.00 | 1,203.70 | 1,203.52 | 0.84 | 1,063.72 | 12,250 | 2.80 | 9,875 | 3.16 | 1.19 | 27 |
| 4 | 22-Aug | 1,210.65 | 1,226.00 | 1,185.00 | 1,193.70 | 1,205.61 | -1.40 | 1,054.89 | 13,125 | 3.00 | 10,000 | 3.20 | 1.21 | 27 |
| 5 | 21-Aug | 1,260.00 | 1,265.00 | 1,191.00 | 1,210.65 | 1,222.20 | -3.96 | 1,069.86 | 21,000 | 4.80 | 14,750 | 4.72 | 1.80 | 40 |
| 6 | 20-Aug | 1,230.00 | 1,289.00 | 1,220.00 | 1,260.55 | 1,251.08 | 2.35 | 1,113.96 | 24,625 | 5.63 | 13,375 | 4.28 | 1.67 | 36 |
| 7 | 19-Aug | 1,267.00 | 1,267.00 | 1,226.10 | 1,231.55 | 1,239.82 | -2.84 | 1,088.33 | 4,375 | 1.00 | 3,750 | 1.20 | 0.46 | 10 |
| 8 | 18-Aug | 1,232.35 | 1,271.50 | 1,232.35 | 1,267.50 | 1,255.57 | 2.85 | 1,120.10 | 5,000 | 1.14 | 4,000 | 1.28 | 0.50 | 11 |
| 9 | 14-Aug | 1,236.25 | 1,240.00 | 1,215.00 | 1,232.35 | 1,225.74 | 0.17 | 1,089.04 | 5,250 | 1.20 | 4,500 | 1.44 | 0.55 | 12 |
| 10 | 13-Aug | 1,233.00 | 1,241.00 | 1,215.00 | 1,230.20 | 1,229.39 | 0.17 | 1,087.14 | 8,125 | 1.86 | 6,625 | 2.12 | 0.81 | 18 |
| 11 | 12-Aug | 1,198.40 | 1,236.00 | 1,172.05 | 1,228.10 | 1,213.54 | 2.48 | 1,085.28 | 8,625 | 1.97 | 7,625 | 2.44 | 0.93 | 21 |
| 12 | 11-Aug | 1,190.00 | 1,208.50 | 1,182.00 | 1,198.40 | 1,192.61 | 0.56 | 1,059.04 | 8,000 | 1.83 | 6,750 | 2.16 | 0.81 | 18 |
| 13 | 08-Aug | 1,201.50 | 1,219.00 | 1,180.00 | 1,191.75 | 1,197.74 | -0.81 | 1,053.16 | 11,750 | 2.69 | 8,375 | 2.68 | 1.00 | 23 |
| 14 | 07-Aug | 1,205.00 | 1,219.40 | 1,176.00 | 1,201.50 | 1,194.00 | -1.75 | 1,061.78 | 34,875 | 7.97 | 28,875 | 9.24 | 3.00 | 78 |
| 15 | 06-Aug | 1,251.65 | 1,251.65 | 1,205.00 | 1,222.95 | 1,225.81 | -2.29 | 1,080.73 | 10,500 | 2.40 | 9,500 | 3.04 | 1.16 | 26 |
| 16 | 05-Aug | 1,253.00 | 1,278.90 | 1,232.00 | 1,251.65 | 1,253.99 | 0.86 | 1,106.10 | 19,500 | 4.46 | 15,125 | 4.84 | 1.90 | 41 |
| 17 | 04-Aug | 1,236.00 | 1,263.80 | 1,222.00 | 1,240.95 | 1,234.63 | -0.06 | 1,096.64 | 10,750 | 2.46 | 8,375 | 2.68 | 1.03 | 23 |
| 18 | 01-Aug | 1,261.00 | 1,280.00 | 1,225.00 | 1,241.65 | 1,248.99 | -1.54 | 1,097.26 | 17,875 | 4.08 | 14,000 | 4.48 | 1.75 | 38 |
| 19 | 31-Jul | 1,260.00 | 1,310.00 | 1,253.00 | 1,261.05 | 1,273.07 | -1.16 | 1,114.40 | 26,250 | 6.00 | 20,375 | 6.52 | 2.59 | 55 |
| 20 | 30-Jul | 1,262.05 | 1,293.80 | 1,246.00 | 1,275.80 | 1,259.95 | -0.04 | 1,127.44 | 21,750 | 4.97 | 13,875 | 4.44 | 1.75 | 37 |
| 21 | 29-Jul | 1,297.80 | 1,297.80 | 1,260.00 | 1,276.30 | 1,277.25 | -0.78 | 1,127.88 | 4,875 | 1.11 | 3,125 | 1.00 | 0.40 | 8 |
| 22 | 28-Jul | 1,313.00 | 1,328.95 | 1,264.80 | 1,286.35 | 1,295.82 | -1.53 | 1,136.76 | 8,125 | 1.86 | 6,375 | 2.04 | 0.83 | 17 |
| 23 | 25-Jul | 1,280.00 | 1,346.00 | 1,230.00 | 1,306.30 | 1,270.91 | 4.93 | 1,154.39 | 65,500 | 14.97 | 22,375 | 7.16 | 2.84 | 60 |
| 24 | 24-Jul | 1,344.90 | 1,345.00 | 1,197.35 | 1,244.95 | 1,256.60 | -6.10 | 1,100.18 | 78,875 | 18.02 | 41,000 | 13.12 | 5.15 | 110 |
| 25 | 23-Jul | 1,348.00 | 1,358.85 | 1,315.10 | 1,325.80 | 1,330.02 | -1.61 | 1,171.62 | 6,250 | 1.43 | 4,750 | 1.52 | 0.63 | 13 |
| 26 | 22-Jul | 1,315.00 | 1,360.00 | 1,315.00 | 1,347.50 | 1,343.38 | 3.51 | 1,190.80 | 13,250 | 3.03 | 8,875 | 2.84 | 1.19 | 24 |
| 27 | 21-Jul | 1,323.00 | 1,343.00 | 1,295.00 | 1,301.85 | 1,309.24 | -1.94 | 1,150.46 | 18,125 | 4.14 | 11,125 | 3.56 | 1.46 | 30 |
| 28 | 18-Jul | 1,368.25 | 1,368.25 | 1,321.80 | 1,327.55 | 1,344.33 | -2.97 | 1,173.17 | 7,125 | 1.63 | 5,625 | 1.80 | 0.76 | 15 |
| 29 | 17-Jul | 1,403.00 | 1,409.50 | 1,353.05 | 1,368.25 | 1,376.18 | -2.41 | 1,209.14 | 10,500 | 2.40 | 7,625 | 2.44 | 1.05 | 20 |
| 30 | 16-Jul | 1,299.80 | 1,405.00 | 1,280.00 | 1,402.00 | 1,350.08 | 9.63 | 1,238.00 | 44,750 | 10.23 | 31,875 | 10.20 | 4.30 | 86 |
| 31 | 15-Jul | 1,290.00 | 1,316.55 | 1,260.00 | 1,278.85 | 1,276.42 | -0.85 | 1,130.13 | 16,750 | 3.83 | 10,375 | 3.32 | 1.32 | 28 |
| 32 | 14-Jul | 1,290.00 | 1,299.00 | 1,253.05 | 1,289.80 | 1,281.09 | -0.85 | 1,139.81 | 11,750 | 2.69 | 8,500 | 2.72 | 1.09 | 23 |
| 33 | 11-Jul | 1,297.00 | 1,304.85 | 1,285.10 | 1,300.85 | 1,295.78 | -0.22 | 1,149.57 | 13,125 | 3.00 | 11,375 | 3.64 | 1.47 | 31 |
| 34 | 10-Jul | 1,302.35 | 1,314.10 | 1,285.00 | 1,303.70 | 1,303.45 | 0.10 | 1,152.09 | 16,750 | 3.83 | 10,125 | 3.24 | 1.32 | 27 |
| 35 | 09-Jul | 1,297.25 | 1,325.00 | 1,293.00 | 1,302.35 | 1,306.11 | 0.39 | 1,150.90 | 35,125 | 8.03 | 17,875 | 5.72 | 2.33 | 48 |
| 36 | 08-Jul | 1,301.05 | 1,310.00 | 1,284.90 | 1,297.25 | 1,297.64 | -0.79 | 1,146.39 | 30,375 | 6.94 | 21,500 | 6.88 | 2.79 | 58 |
| 37 | 07-Jul | 1,329.75 | 1,329.75 | 1,290.20 | 1,307.55 | 1,306.80 | -0.40 | 1,155.50 | 20,500 | 4.68 | 12,500 | 4.00 | 1.63 | 34 |
| 38 | 04-Jul | 1,350.00 | 1,360.00 | 1,300.00 | 1,312.85 | 1,322.39 | -3.02 | 1,160.18 | 39,500 | 9.03 | 24,000 | 7.68 | 3.17 | 65 |
| 39 | 03-Jul | 1,421.00 | 1,425.00 | 1,332.05 | 1,353.75 | 1,368.17 | -6.05 | 1,196.32 | 62,875 | 14.37 | 41,000 | 13.12 | 5.61 | 110 |
| 40 | 02-Jul | 1,453.00 | 1,480.00 | 1,422.00 | 1,440.95 | 1,452.41 | -0.99 | 1,273.38 | 14,000 | 3.20 | 8,375 | 2.68 | 1.22 | 23 |
| 41 | 01-Jul | 1,435.10 | 1,460.00 | 1,425.20 | 1,455.30 | 1,440.94 | 1.87 | 1,286.06 | 9,750 | 2.23 | 7,750 | 2.48 | 1.12 | 21 |
| 42 | 30-Jun | 1,426.80 | 1,435.00 | 1,411.20 | 1,428.65 | 1,425.09 | 0.75 | 1,262.51 | 7,000 | 1.60 | 4,875 | 1.56 | 0.69 | 13 |
| 43 | 27-Jun | 1,421.90 | 1,465.00 | 1,404.10 | 1,417.95 | 1,428.51 | 0.25 | 1,253.06 | 48,500 | 11.08 | 18,875 | 6.04 | 2.70 | 51 |
| 44 | 26-Jun | 1,414.00 | 1,429.95 | 1,380.00 | 1,414.35 | 1,409.10 | 0.05 | 1,249.88 | 32,625 | 7.46 | 13,500 | 4.32 | 1.90 | 36 |
| 45 | 25-Jun | 1,461.00 | 1,461.25 | 1,400.00 | 1,413.60 | 1,426.11 | -3.05 | 1,249.21 | 14,250 | 3.26 | 9,750 | 3.12 | 1.39 | 26 |
| 46 | 24-Jun | 1,440.00 | 1,479.95 | 1,440.00 | 1,458.00 | 1,459.61 | 1.87 | 1,288.00 | 28,125 | 6.43 | 16,375 | 5.24 | 2.39 | 44 |
| 47 | 23-Jun | 1,489.00 | 1,489.00 | 1,419.00 | 1,431.25 | 1,447.06 | -4.33 | 1,264.81 | 16,000 | 3.66 | 11,625 | 3.72 | 1.68 | 31 |
| 48 | 20-Jun | 1,475.20 | 1,525.00 | 1,461.20 | 1,496.00 | 1,490.03 | -0.33 | 1,322.00 | 19,250 | 4.40 | 12,375 | 3.96 | 1.84 | 33 |
| 49 | 19-Jun | 1,520.05 | 1,537.55 | 1,472.15 | 1,500.95 | 1,507.71 | -2.83 | 1,326.41 | 13,875 | 3.17 | 8,750 | 2.80 | 1.32 | 24 |
| 50 | 18-Jun | 1,536.10 | 1,563.75 | 1,523.00 | 1,544.60 | 1,550.93 | -0.93 | 1,364.98 | 18,875 | 4.31 | 12,375 | 3.96 | 1.92 | 33 |
| 51 | 17-Jun | 1,570.00 | 1,600.00 | 1,546.00 | 1,559.10 | 1,571.39 | -1.75 | 1,377.79 | 10,125 | 2.31 | 7,000 | 2.24 | 1.10 | 19 |
| 52 | 16-Jun | 1,604.00 | 1,604.00 | 1,545.00 | 1,586.95 | 1,570.14 | -0.52 | 1,402.40 | 26,250 | 6.00 | 12,500 | 4.00 | 1.96 | 34 |
| 53 | 13-Jun | 1,542.50 | 1,615.00 | 1,501.15 | 1,595.30 | 1,562.96 | 0.75 | 1,409.78 | 34,750 | 7.94 | 14,875 | 4.76 | 2.32 | 40 |
| 54 | 12-Jun | 1,600.00 | 1,600.00 | 1,525.00 | 1,583.35 | 1,566.53 | -1.28 | 1,399.22 | 38,500 | 8.80 | 20,375 | 6.52 | 3.19 | 55 |
| 55 | 11-Jun | 1,640.00 | 1,662.95 | 1,540.05 | 1,603.85 | 1,605.48 | -1.06 | 1,417.34 | 52,125 | 11.91 | 29,250 | 9.36 | 4.70 | 79 |
| 56 | 10-Jun | 1,651.15 | 1,665.00 | 1,573.00 | 1,621.05 | 1,623.98 | -2.81 | 1,432.54 | 58,250 | 13.31 | 36,250 | 11.60 | 5.89 | 97 |
| 57 | 09-Jun | 1,691.00 | 1,700.00 | 1,635.10 | 1,667.85 | 1,664.52 | -2.10 | 1,473.90 | 14,750 | 3.37 | 9,750 | 3.12 | 1.62 | 26 |
| 58 | 06-Jun | 1,724.90 | 1,730.00 | 1,690.00 | 1,703.60 | 1,705.36 | 0.11 | 1,505.49 | 16,500 | 3.77 | 10,375 | 3.32 | 1.77 | 28 |
| 59 | 05-Jun | 1,701.00 | 1,725.00 | 1,692.00 | 1,701.75 | 1,706.21 | 0.38 | 1,503.85 | 14,625 | 3.34 | 9,250 | 2.96 | 1.58 | 25 |
| 60 | 04-Jun | 1,705.00 | 1,729.00 | 1,665.00 | 1,695.25 | 1,697.13 | 1.27 | 1,498.11 | 71,000 | 16.22 | 26,750 | 8.56 | 4.54 | 72 |
| 61 | 03-Jun | 1,618.55 | 1,684.90 | 1,618.55 | 1,674.00 | 1,655.02 | 3.43 | 1,479.00 | 25,125 | 5.74 | 16,125 | 5.16 | 2.67 | 43 |
| 62 | 02-Jun | 1,583.40 | 1,638.00 | 1,562.00 | 1,618.55 | 1,602.18 | 0.97 | 1,430.33 | 34,500 | 7.88 | 21,000 | 6.72 | 3.36 | 56 |
| 63 | 30-May | 1,569.00 | 1,619.00 | 1,533.00 | 1,602.95 | 1,579.28 | 2.84 | 1,416.54 | 38,000 | 8.68 | 21,125 | 6.76 | 3.34 | 57 |
| 64 | 29-May | 1,574.10 | 1,609.00 | 1,533.00 | 1,558.70 | 1,573.44 | -1.26 | 1,377.44 | 19,375 | 4.43 | 11,000 | 3.52 | 1.73 | 30 |
| 65 | 28-May | 1,600.00 | 1,606.00 | 1,560.00 | 1,578.55 | 1,575.63 | -2.35 | 1,394.98 | 18,000 | 4.11 | 13,125 | 4.20 | 2.07 | 35 |
| 66 | 27-May | 1,625.10 | 1,634.50 | 1,601.60 | 1,616.55 | 1,617.76 | -1.67 | 1,428.56 | 16,875 | 3.86 | 11,625 | 3.72 | 1.88 | 31 |
| 67 | 26-May | 1,610.05 | 1,665.00 | 1,605.00 | 1,644.05 | 1,635.73 | 0.71 | 1,452.86 | 21,125 | 4.83 | 14,375 | 4.60 | 2.35 | 39 |
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