| Macro-sector: Information Technology | Band: 20 | High52 Price: 319.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Sep-2024 | Bumper: 201.75; Drift%: 16.36 |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 125.03 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 132,551,250 | Low52 Date: 07-Apr-2025 | SHP: 66.68 / 2.79 / 0.05 / 26.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 225.0 / 144.29 | Month: 216.6 / 144.01 | Week: 238.8 / 197.01 | Day: 253.99 / 238.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 246.91 | 253.99 | 238.11 | 241.21 | 246.23 | -2.73 | 3,197.27 | 1,238,962 | 14.45 | 284,637 | 8.44 | 7.01 | 81 |
| 2 | 10-Jul | 231.00 | 252.89 | 230.68 | 247.98 | 246.12 | 8.10 | 3,287.01 | 6,550,275 | 76.37 | 906,082 | 26.86 | 22.30 | 259 |
| 3 | 09-Jul | 233.00 | 235.50 | 228.10 | 229.40 | 231.03 | -1.27 | 3,040.73 | 529,465 | 6.17 | 170,229 | 5.05 | 3.93 | 49 |
| 4 | 08-Jul | 226.50 | 235.77 | 224.50 | 232.35 | 230.04 | 2.44 | 3,079.83 | 1,198,699 | 13.98 | 170,608 | 5.06 | 3.92 | 49 |
| 5 | 07-Jul | 233.60 | 234.03 | 226.10 | 226.81 | 229.67 | -3.64 | 3,006.39 | 1,142,032 | 13.32 | 339,974 | 10.08 | 7.81 | 97 |
| 6 | 04-Jul | 229.80 | 238.80 | 229.51 | 235.37 | 235.12 | 4.21 | 3,119.86 | 6,987,065 | 81.46 | 755,707 | 22.41 | 17.77 | 216 |
| 7 | 03-Jul | 201.75 | 235.00 | 201.75 | 225.87 | 222.89 | 13.08 | 2,993.94 | 18,891,778 | 220.27 | 1,355,498 | 40.19 | 30.21 | 388 |
| 8 | 02-Jul | 200.40 | 201.59 | 198.00 | 199.74 | 199.42 | -0.38 | 2,647.58 | 106,197 | 1.24 | 43,402 | 1.29 | 0.87 | 12 |
| 9 | 01-Jul | 200.56 | 202.81 | 197.01 | 200.50 | 200.42 | 0.04 | 2,657.65 | 383,141 | 4.47 | 85,518 | 2.54 | 1.71 | 24 |
| 10 | 30-Jun | 200.15 | 204.75 | 198.10 | 200.41 | 200.58 | -0.68 | 2,656.46 | 179,179 | 2.09 | 68,033 | 2.02 | 1.36 | 19 |
| 11 | 27-Jun | 206.00 | 206.00 | 200.17 | 201.78 | 203.09 | -0.60 | 2,674.62 | 125,798 | 1.47 | 51,830 | 1.54 | 1.05 | 15 |
| 12 | 26-Jun | 205.00 | 209.85 | 200.84 | 202.99 | 204.15 | -0.27 | 2,690.66 | 226,598 | 2.64 | 106,375 | 3.15 | 2.17 | 30 |
| 13 | 25-Jun | 197.00 | 204.30 | 195.90 | 203.53 | 201.29 | 4.29 | 2,697.82 | 375,080 | 4.37 | 123,847 | 3.67 | 2.49 | 35 |
| 14 | 24-Jun | 191.95 | 200.58 | 191.95 | 195.15 | 197.57 | 3.20 | 2,586.74 | 623,983 | 7.28 | 82,697 | 2.45 | 1.63 | 24 |
| 15 | 23-Jun | 188.05 | 190.87 | 186.40 | 189.10 | 188.81 | -0.96 | 2,506.54 | 168,931 | 1.97 | 78,852 | 2.34 | 1.49 | 23 |
| 16 | 20-Jun | 188.10 | 193.74 | 188.10 | 190.93 | 191.80 | 0.49 | 2,530.80 | 297,363 | 3.47 | 64,274 | 1.91 | 1.23 | 18 |
| 17 | 19-Jun | 197.00 | 198.00 | 188.42 | 189.99 | 191.38 | -2.75 | 2,518.34 | 240,523 | 2.80 | 114,369 | 3.39 | 2.19 | 33 |
| 18 | 18-Jun | 198.75 | 199.11 | 193.50 | 195.36 | 196.23 | -0.80 | 2,589.52 | 145,672 | 1.70 | 47,354 | 1.40 | 0.93 | 14 |
| 19 | 17-Jun | 199.19 | 203.11 | 195.25 | 196.93 | 199.58 | -0.79 | 2,610.33 | 191,182 | 2.23 | 78,694 | 2.33 | 1.57 | 23 |
| 20 | 16-Jun | 202.00 | 202.79 | 195.11 | 198.50 | 197.95 | -1.79 | 2,631.14 | 209,354 | 2.44 | 79,629 | 2.36 | 1.58 | 23 |
| 21 | 13-Jun | 195.03 | 204.48 | 195.03 | 202.11 | 200.60 | 0.53 | 2,678.99 | 731,898 | 8.53 | 117,270 | 3.48 | 2.35 | 34 |
| 22 | 12-Jun | 208.90 | 210.80 | 200.17 | 201.04 | 204.43 | -3.01 | 2,664.81 | 298,402 | 3.48 | 118,574 | 3.52 | 2.42 | 34 |
| 23 | 11-Jun | 206.00 | 211.40 | 203.00 | 207.27 | 208.24 | 1.57 | 2,747.39 | 487,591 | 5.68 | 200,882 | 5.96 | 4.18 | 57 |
| 24 | 10-Jun | 200.32 | 205.97 | 200.32 | 204.07 | 204.27 | 1.87 | 2,704.97 | 303,042 | 3.53 | 146,370 | 4.34 | 2.99 | 42 |
| 25 | 09-Jun | 197.00 | 202.30 | 196.48 | 200.32 | 200.00 | 1.99 | 2,655.27 | 240,717 | 2.81 | 108,703 | 3.22 | 2.00 | 31 |
| 26 | 06-Jun | 199.80 | 199.80 | 196.00 | 196.42 | 197.00 | -1.07 | 2,603.57 | 147,467 | 1.72 | 72,209 | 2.14 | 1.00 | 21 |
| 27 | 05-Jun | 200.75 | 206.79 | 197.20 | 198.54 | 201.43 | -0.12 | 2,631.67 | 545,512 | 6.36 | 150,775 | 4.47 | 3.04 | 43 |
| 28 | 04-Jun | 197.00 | 203.00 | 195.56 | 198.78 | 199.56 | 0.61 | 2,634.85 | 274,491 | 3.20 | 110,858 | 3.29 | 2.21 | 32 |
| 29 | 03-Jun | 203.56 | 203.56 | 197.00 | 197.58 | 199.07 | -1.98 | 2,618.95 | 184,343 | 2.15 | 88,339 | 2.62 | 1.76 | 25 |
| 30 | 02-Jun | 202.95 | 203.52 | 199.04 | 201.57 | 201.39 | -0.03 | 2,671.84 | 235,792 | 2.75 | 100,555 | 2.98 | 2.03 | 29 |
| 31 | 30-May | 205.94 | 206.87 | 199.66 | 201.64 | 202.03 | -2.09 | 2,672.76 | 258,196 | 3.01 | 113,363 | 3.36 | 2.29 | 32 |
| 32 | 29-May | 208.99 | 211.89 | 205.00 | 205.94 | 207.72 | -0.65 | 2,729.76 | 365,885 | 4.27 | 123,356 | 3.66 | 2.56 | 35 |
| 33 | 28-May | 206.00 | 215.00 | 205.00 | 207.29 | 209.46 | -0.66 | 2,747.65 | 817,266 | 9.53 | 216,680 | 6.42 | 4.54 | 62 |
| 34 | 27-May | 199.87 | 216.60 | 195.00 | 208.67 | 206.32 | 3.68 | 2,765.95 | 2,538,839 | 29.60 | 424,168 | 12.58 | 8.75 | 121 |
| 35 | 26-May | 181.00 | 206.80 | 179.14 | 201.27 | 197.98 | 13.47 | 2,667.86 | 4,072,907 | 47.49 | 490,802 | 14.55 | 9.72 | 140 |
| 36 | 23-May | 172.21 | 178.50 | 170.00 | 177.38 | 175.45 | 3.00 | 2,351.19 | 221,648 | 2.58 | 85,168 | 2.53 | 1.49 | 24 |
| 37 | 22-May | 173.95 | 175.26 | 171.10 | 172.21 | 172.91 | -1.00 | 2,282.67 | 97,164 | 1.13 | 46,216 | 1.37 | 0.80 | 13 |
| 38 | 21-May | 178.60 | 178.60 | 171.87 | 173.95 | 174.03 | -1.63 | 2,305.73 | 172,436 | 2.01 | 78,215 | 2.32 | 1.36 | 22 |
| 39 | 20-May | 181.70 | 182.99 | 176.00 | 176.83 | 177.92 | -2.01 | 2,343.90 | 145,879 | 1.70 | 67,784 | 2.01 | 1.21 | 19 |
| 40 | 19-May | 183.50 | 184.52 | 179.28 | 180.45 | 181.91 | -0.76 | 2,391.89 | 266,937 | 3.11 | 131,783 | 3.91 | 2.40 | 38 |
| 41 | 16-May | 177.99 | 184.70 | 172.15 | 181.84 | 179.99 | 2.98 | 2,410.31 | 486,179 | 5.67 | 192,459 | 5.71 | 3.46 | 55 |
| 42 | 15-May | 176.00 | 181.40 | 173.45 | 176.58 | 177.03 | 1.82 | 2,340.59 | 343,335 | 4.00 | 96,215 | 2.85 | 1.70 | 27 |
| 43 | 14-May | 172.70 | 176.49 | 171.17 | 173.43 | 173.51 | 0.42 | 2,298.84 | 203,801 | 2.38 | 76,765 | 2.28 | 1.33 | 22 |
| 44 | 13-May | 167.94 | 174.69 | 167.29 | 172.70 | 171.08 | 2.83 | 2,289.16 | 380,083 | 4.43 | 158,319 | 4.69 | 2.71 | 45 |
| 45 | 12-May | 151.70 | 177.40 | 151.70 | 167.94 | 169.95 | 12.36 | 2,226.07 | 1,189,630 | 13.87 | 304,596 | 9.03 | 5.18 | 87 |
| 46 | 09-May | 144.01 | 150.30 | 144.01 | 149.47 | 147.13 | -0.80 | 1,981.24 | 122,633 | 1.43 | 51,162 | 1.52 | 0.75 | 15 |
| 47 | 08-May | 153.99 | 157.01 | 149.50 | 150.67 | 153.58 | -0.74 | 1,997.15 | 101,359 | 1.18 | 47,830 | 1.42 | 0.73 | 14 |
| 48 | 07-May | 147.01 | 155.00 | 146.00 | 151.79 | 150.15 | 0.77 | 2,012.00 | 127,631 | 1.49 | 54,276 | 1.61 | 0.81 | 16 |
| 49 | 06-May | 157.44 | 158.89 | 150.01 | 150.63 | 152.79 | -4.36 | 1,996.62 | 126,217 | 1.47 | 60,905 | 1.81 | 0.93 | 17 |
| 50 | 05-May | 155.72 | 158.79 | 153.61 | 157.50 | 156.35 | 2.12 | 2,087.68 | 85,767 | 1.00 | 37,042 | 1.10 | 0.58 | 11 |
| 51 | 02-May | 155.00 | 159.64 | 152.61 | 154.23 | 155.51 | 0.47 | 2,044.34 | 240,689 | 2.81 | 74,958 | 2.22 | 1.17 | 21 |
| 52 | 30-Apr | 160.50 | 160.50 | 152.00 | 153.51 | 155.04 | -3.91 | 2,034.79 | 121,533 | 1.42 | 68,259 | 2.02 | 1.06 | 19 |
| 53 | 29-Apr | 159.39 | 163.49 | 158.00 | 159.76 | 160.38 | 0.64 | 2,117.64 | 91,509 | 1.07 | 33,727 | 1.00 | 0.54 | 10 |
| 54 | 28-Apr | 157.50 | 160.50 | 156.41 | 158.74 | 158.56 | -0.55 | 2,104.12 | 102,229 | 1.19 | 48,065 | 1.43 | 0.76 | 14 |
| 55 | 25-Apr | 164.96 | 165.99 | 156.20 | 159.62 | 159.67 | -3.24 | 2,115.78 | 208,303 | 2.43 | 74,657 | 2.21 | 1.19 | 21 |
| 56 | 24-Apr | 166.41 | 168.30 | 164.00 | 164.96 | 166.49 | -0.50 | 2,186.57 | 167,212 | 1.95 | 76,713 | 2.27 | 1.28 | 22 |
| 57 | 23-Apr | 163.15 | 168.00 | 162.99 | 165.79 | 165.61 | 2.26 | 2,197.57 | 314,785 | 3.67 | 131,316 | 3.89 | 2.17 | 38 |
| 58 | 22-Apr | 161.00 | 162.80 | 158.91 | 162.13 | 161.55 | 0.93 | 2,149.05 | 100,250 | 1.17 | 44,488 | 1.32 | 0.72 | 13 |
| 59 | 21-Apr | 160.70 | 162.25 | 157.41 | 160.63 | 160.62 | 0.84 | 2,129.17 | 145,465 | 1.70 | 65,023 | 1.93 | 1.04 | 19 |
| 60 | 17-Apr | 158.53 | 163.30 | 155.05 | 159.29 | 157.63 | 0.82 | 2,111.41 | 176,939 | 2.06 | 80,750 | 2.39 | 1.27 | 23 |
| 61 | 16-Apr | 156.80 | 159.65 | 156.20 | 157.99 | 157.84 | 1.24 | 2,094.18 | 122,548 | 1.43 | 53,381 | 1.58 | 0.84 | 15 |
| 62 | 15-Apr | 149.01 | 157.00 | 148.00 | 156.05 | 153.84 | 7.44 | 2,068.46 | 214,603 | 2.50 | 90,769 | 2.69 | 1.40 | 26 |
| 63 | 11-Apr | 142.99 | 147.19 | 142.99 | 145.24 | 144.83 | 4.73 | 1,925.17 | 139,228 | 1.62 | 55,983 | 1.66 | 0.81 | 16 |
| 64 | 09-Apr | 142.31 | 142.31 | 137.38 | 138.68 | 138.79 | -2.56 | 1,838.22 | 131,471 | 1.53 | 68,195 | 2.02 | 0.95 | 19 |
| 65 | 08-Apr | 143.37 | 147.60 | 139.41 | 142.33 | 141.96 | 1.76 | 1,886.60 | 158,165 | 1.84 | 63,661 | 1.89 | 0.90 | 18 |
| 66 | 07-Apr | 125.03 | 145.40 | 125.03 | 139.87 | 136.28 | -6.23 | 1,853.99 | 390,228 | 4.55 | 166,285 | 4.93 | 2.27 | 48 |
| 67 | 04-Apr | 158.01 | 158.01 | 147.06 | 149.17 | 150.31 | -5.59 | 1,977.27 | 321,262 | 3.75 | 150,246 | 4.45 | 2.26 | 43 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD