| 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: -; Drift%: - |
| 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 / 2.78 / 0.0 / 26.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 225.0 / 144.29 | Month: 253.99 / 197.01 | Week: 221.7 / 202.0 | Day: 215.36 / 209.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 215.15 | 215.36 | 209.20 | 209.76 | 210.89 | -2.45 | 2,780.40 | 174,200 | 1.64 | 85,072 | 1.98 | 1.79 | 24 |
| 2 | 26-Aug | 220.00 | 222.58 | 214.00 | 215.02 | 217.48 | -3.58 | 2,850.12 | 283,972 | 2.67 | 113,944 | 2.65 | 2.48 | 32 |
| 3 | 25-Aug | 220.17 | 226.00 | 219.45 | 223.00 | 222.96 | 2.10 | 2,955.00 | 605,025 | 5.70 | 172,213 | 4.00 | 3.84 | 49 |
| 4 | 22-Aug | 212.05 | 224.99 | 212.00 | 218.42 | 219.51 | 3.12 | 2,895.18 | 1,174,381 | 11.06 | 219,036 | 5.09 | 4.81 | 62 |
| 5 | 21-Aug | 206.10 | 229.68 | 206.09 | 211.82 | 220.47 | 2.70 | 2,807.70 | 2,858,293 | 26.91 | 396,075 | 9.20 | 8.73 | 113 |
| 6 | 20-Aug | 207.00 | 208.39 | 204.50 | 206.26 | 206.16 | -0.54 | 2,734.00 | 108,119 | 1.02 | 43,065 | 1.00 | 0.89 | 12 |
| 7 | 19-Aug | 208.10 | 209.00 | 205.94 | 207.38 | 207.41 | -0.35 | 2,748.85 | 129,648 | 1.22 | 51,044 | 1.19 | 1.06 | 15 |
| 8 | 18-Aug | 205.16 | 209.00 | 204.15 | 208.10 | 206.82 | 1.93 | 2,758.39 | 161,556 | 1.52 | 60,003 | 1.39 | 1.24 | 17 |
| 9 | 14-Aug | 202.00 | 206.99 | 202.00 | 204.15 | 204.93 | 0.78 | 2,706.03 | 207,707 | 1.96 | 52,031 | 1.21 | 1.07 | 15 |
| 10 | 13-Aug | 207.00 | 208.86 | 202.01 | 202.58 | 204.12 | -1.83 | 2,685.22 | 206,532 | 1.94 | 103,374 | 2.40 | 2.11 | 29 |
| 11 | 12-Aug | 213.83 | 213.83 | 205.86 | 206.36 | 209.13 | -3.49 | 2,735.33 | 287,133 | 2.70 | 105,636 | 2.45 | 2.21 | 30 |
| 12 | 11-Aug | 218.00 | 221.70 | 211.88 | 213.83 | 215.10 | -1.44 | 2,834.34 | 298,488 | 2.81 | 117,367 | 2.73 | 2.52 | 34 |
| 13 | 08-Aug | 210.60 | 228.00 | 207.41 | 216.95 | 220.29 | 3.02 | 2,875.70 | 1,515,379 | 14.27 | 342,012 | 7.94 | 7.53 | 98 |
| 14 | 07-Aug | 200.00 | 212.49 | 195.06 | 210.60 | 204.29 | 4.76 | 2,791.53 | 568,048 | 5.35 | 93,947 | 2.18 | 1.92 | 27 |
| 15 | 06-Aug | 204.50 | 205.71 | 195.63 | 201.03 | 200.69 | -1.49 | 2,664.68 | 315,513 | 2.97 | 107,817 | 2.50 | 2.16 | 31 |
| 16 | 05-Aug | 211.00 | 211.79 | 203.37 | 204.08 | 205.93 | -3.20 | 2,705.11 | 394,247 | 3.71 | 101,602 | 2.36 | 2.09 | 29 |
| 17 | 04-Aug | 207.60 | 212.62 | 207.00 | 210.83 | 209.52 | 2.37 | 2,794.58 | 240,205 | 2.26 | 79,573 | 1.85 | 1.67 | 23 |
| 18 | 01-Aug | 207.35 | 214.99 | 205.00 | 205.95 | 209.94 | -2.00 | 2,729.89 | 277,857 | 2.62 | 112,685 | 2.62 | 2.37 | 32 |
| 19 | 31-Jul | 208.13 | 212.40 | 202.90 | 210.15 | 208.55 | 0.01 | 2,785.56 | 277,514 | 2.61 | 92,073 | 2.14 | 1.92 | 26 |
| 20 | 30-Jul | 218.40 | 221.12 | 207.60 | 210.13 | 215.35 | -3.38 | 2,785.30 | 1,026,229 | 9.66 | 208,180 | 4.83 | 4.48 | 60 |
| 21 | 29-Jul | 206.00 | 219.33 | 206.00 | 217.47 | 213.45 | 3.38 | 2,882.59 | 515,811 | 4.86 | 201,960 | 4.69 | 4.31 | 58 |
| 22 | 28-Jul | 215.00 | 217.31 | 207.33 | 210.35 | 212.33 | -2.84 | 2,788.22 | 437,969 | 4.12 | 153,010 | 3.55 | 3.25 | 44 |
| 23 | 25-Jul | 221.59 | 221.59 | 216.00 | 216.50 | 218.41 | -1.81 | 2,869.73 | 358,127 | 3.37 | 177,896 | 4.13 | 3.89 | 51 |
| 24 | 24-Jul | 227.00 | 228.85 | 220.00 | 220.50 | 223.05 | -2.54 | 2,922.76 | 284,775 | 2.68 | 133,994 | 3.11 | 2.99 | 38 |
| 25 | 23-Jul | 228.90 | 231.27 | 223.04 | 226.24 | 226.29 | -0.68 | 2,998.84 | 259,810 | 2.45 | 87,582 | 2.03 | 1.98 | 25 |
| 26 | 22-Jul | 230.80 | 237.56 | 226.50 | 227.78 | 230.51 | -0.89 | 3,019.25 | 337,866 | 3.18 | 119,672 | 2.78 | 2.76 | 34 |
| 27 | 21-Jul | 237.70 | 238.79 | 228.38 | 229.83 | 231.76 | -2.59 | 3,046.43 | 425,161 | 4.00 | 208,887 | 4.85 | 4.84 | 60 |
| 28 | 18-Jul | 245.95 | 245.95 | 235.00 | 235.95 | 238.43 | -3.26 | 3,127.55 | 451,421 | 4.25 | 175,459 | 4.07 | 4.18 | 50 |
| 29 | 17-Jul | 249.50 | 249.50 | 242.20 | 243.89 | 245.51 | -1.44 | 3,232.79 | 375,196 | 3.53 | 136,240 | 3.16 | 3.34 | 39 |
| 30 | 16-Jul | 236.10 | 249.35 | 236.10 | 247.45 | 245.12 | 4.90 | 3,279.98 | 1,139,861 | 10.73 | 240,121 | 5.58 | 5.89 | 69 |
| 31 | 15-Jul | 241.79 | 246.00 | 234.26 | 235.90 | 239.39 | -1.47 | 3,126.88 | 379,203 | 3.57 | 135,130 | 3.14 | 3.23 | 39 |
| 32 | 14-Jul | 242.00 | 243.99 | 236.99 | 239.42 | 240.22 | -0.74 | 3,173.54 | 649,027 | 6.11 | 185,892 | 4.32 | 4.47 | 53 |
| 33 | 11-Jul | 246.91 | 253.99 | 238.11 | 241.21 | 246.23 | -2.73 | 3,197.27 | 1,238,962 | 11.67 | 284,637 | 6.61 | 7.01 | 81 |
| 34 | 10-Jul | 231.00 | 252.89 | 230.68 | 247.98 | 246.12 | 8.10 | 3,287.01 | 6,550,275 | 61.68 | 906,082 | 21.04 | 22.30 | 259 |
| 35 | 09-Jul | 233.00 | 235.50 | 228.10 | 229.40 | 231.03 | -1.27 | 3,040.73 | 529,465 | 4.99 | 170,229 | 3.95 | 3.93 | 49 |
| 36 | 08-Jul | 226.50 | 235.77 | 224.50 | 232.35 | 230.04 | 2.44 | 3,079.83 | 1,198,699 | 11.29 | 170,608 | 3.96 | 3.92 | 49 |
| 37 | 07-Jul | 233.60 | 234.03 | 226.10 | 226.81 | 229.67 | -3.64 | 3,006.39 | 1,142,032 | 10.75 | 339,974 | 7.89 | 7.81 | 97 |
| 38 | 04-Jul | 229.80 | 238.80 | 229.51 | 235.37 | 235.12 | 4.21 | 3,119.86 | 6,987,065 | 65.79 | 755,707 | 17.55 | 17.77 | 216 |
| 39 | 03-Jul | 201.75 | 235.00 | 201.75 | 225.87 | 222.89 | 13.08 | 2,993.94 | 18,891,778 | 177.89 | 1,355,498 | 31.47 | 30.21 | 388 |
| 40 | 02-Jul | 200.40 | 201.59 | 198.00 | 199.74 | 199.42 | -0.38 | 2,647.58 | 106,197 | 1.00 | 43,402 | 1.01 | 0.87 | 12 |
| 41 | 01-Jul | 200.56 | 202.81 | 197.01 | 200.50 | 200.42 | 0.04 | 2,657.65 | 383,141 | 3.61 | 85,518 | 1.99 | 1.71 | 24 |
| 42 | 30-Jun | 200.15 | 204.75 | 198.10 | 200.41 | 200.58 | -0.68 | 2,656.46 | 179,179 | 1.69 | 68,033 | 1.58 | 1.36 | 19 |
| 43 | 27-Jun | 206.00 | 206.00 | 200.17 | 201.78 | 203.09 | -0.60 | 2,674.62 | 125,798 | 1.18 | 51,830 | 1.20 | 1.05 | 15 |
| 44 | 26-Jun | 205.00 | 209.85 | 200.84 | 202.99 | 204.15 | -0.27 | 2,690.66 | 226,598 | 2.13 | 106,375 | 2.47 | 2.17 | 30 |
| 45 | 25-Jun | 197.00 | 204.30 | 195.90 | 203.53 | 201.29 | 4.29 | 2,697.82 | 375,080 | 3.53 | 123,847 | 2.88 | 2.49 | 35 |
| 46 | 24-Jun | 191.95 | 200.58 | 191.95 | 195.15 | 197.57 | 3.20 | 2,586.74 | 623,983 | 5.88 | 82,697 | 1.92 | 1.63 | 24 |
| 47 | 23-Jun | 188.05 | 190.87 | 186.40 | 189.10 | 188.81 | -0.96 | 2,506.54 | 168,931 | 1.59 | 78,852 | 1.83 | 1.49 | 23 |
| 48 | 20-Jun | 188.10 | 193.74 | 188.10 | 190.93 | 191.80 | 0.49 | 2,530.80 | 297,363 | 2.80 | 64,274 | 1.49 | 1.23 | 18 |
| 49 | 19-Jun | 197.00 | 198.00 | 188.42 | 189.99 | 191.38 | -2.75 | 2,518.34 | 240,523 | 2.26 | 114,369 | 2.66 | 2.19 | 33 |
| 50 | 18-Jun | 198.75 | 199.11 | 193.50 | 195.36 | 196.23 | -0.80 | 2,589.52 | 145,672 | 1.37 | 47,354 | 1.10 | 0.93 | 14 |
| 51 | 17-Jun | 199.19 | 203.11 | 195.25 | 196.93 | 199.58 | -0.79 | 2,610.33 | 191,182 | 1.80 | 78,694 | 1.83 | 1.57 | 23 |
| 52 | 16-Jun | 202.00 | 202.79 | 195.11 | 198.50 | 197.95 | -1.79 | 2,631.14 | 209,354 | 1.97 | 79,629 | 1.85 | 1.58 | 23 |
| 53 | 13-Jun | 195.03 | 204.48 | 195.03 | 202.11 | 200.60 | 0.53 | 2,678.99 | 731,898 | 6.89 | 117,270 | 2.72 | 2.35 | 34 |
| 54 | 12-Jun | 208.90 | 210.80 | 200.17 | 201.04 | 204.43 | -3.01 | 2,664.81 | 298,402 | 2.81 | 118,574 | 2.75 | 2.42 | 34 |
| 55 | 11-Jun | 206.00 | 211.40 | 203.00 | 207.27 | 208.24 | 1.57 | 2,747.39 | 487,591 | 4.59 | 200,882 | 4.66 | 4.18 | 57 |
| 56 | 10-Jun | 200.32 | 205.97 | 200.32 | 204.07 | 204.27 | 1.87 | 2,704.97 | 303,042 | 2.85 | 146,370 | 3.40 | 2.99 | 42 |
| 57 | 09-Jun | 197.00 | 202.30 | 196.48 | 200.32 | 200.00 | 1.99 | 2,655.27 | 240,717 | 2.27 | 108,703 | 2.52 | 2.00 | 31 |
| 58 | 06-Jun | 199.80 | 199.80 | 196.00 | 196.42 | 197.00 | -1.07 | 2,603.57 | 147,467 | 1.39 | 72,209 | 1.68 | 1.00 | 21 |
| 59 | 05-Jun | 200.75 | 206.79 | 197.20 | 198.54 | 201.43 | -0.12 | 2,631.67 | 545,512 | 5.14 | 150,775 | 3.50 | 3.04 | 43 |
| 60 | 04-Jun | 197.00 | 203.00 | 195.56 | 198.78 | 199.56 | 0.61 | 2,634.85 | 274,491 | 2.58 | 110,858 | 2.57 | 2.21 | 32 |
| 61 | 03-Jun | 203.56 | 203.56 | 197.00 | 197.58 | 199.07 | -1.98 | 2,618.95 | 184,343 | 1.74 | 88,339 | 2.05 | 1.76 | 25 |
| 62 | 02-Jun | 202.95 | 203.52 | 199.04 | 201.57 | 201.39 | -0.03 | 2,671.84 | 235,792 | 2.22 | 100,555 | 2.33 | 2.03 | 29 |
| 63 | 30-May | 205.94 | 206.87 | 199.66 | 201.64 | 202.03 | -2.09 | 2,672.76 | 258,196 | 2.43 | 113,363 | 2.63 | 2.29 | 32 |
| 64 | 29-May | 208.99 | 211.89 | 205.00 | 205.94 | 207.72 | -0.65 | 2,729.76 | 365,885 | 3.45 | 123,356 | 2.86 | 2.56 | 35 |
| 65 | 28-May | 206.00 | 215.00 | 205.00 | 207.29 | 209.46 | -0.66 | 2,747.65 | 817,266 | 7.70 | 216,680 | 5.03 | 4.54 | 62 |
| 66 | 27-May | 199.87 | 216.60 | 195.00 | 208.67 | 206.32 | 3.68 | 2,765.95 | 2,538,839 | 23.91 | 424,168 | 9.85 | 8.75 | 121 |
| 67 | 26-May | 181.00 | 206.80 | 179.14 | 201.27 | 197.98 | 13.47 | 2,667.86 | 4,072,907 | 38.35 | 490,802 | 11.40 | 9.72 | 140 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD