| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,399.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 1,276.0 | Barrier: 1,436.9; Drift%: -1.87 |
| Basic Industry: IT Enabled Services | Total Equity: 15,121,581 | Low52 Date: 09-Apr-2025 | SHP: 43.07 / 18.48 / 1.21 / 37.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,217.95 / 1,352.0 | Month: 1,540.0 / 1,411.9 | Week: 1,528.6 / 1,427.0 | Day: 1,430.0 / 1,385.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,385.20 | 1,430.00 | 1,385.20 | 1,410.50 | 1,400.13 | 0.30 | 2,132.90 | 7,845 | 2.12 | 4,078 | 2.00 | 0.57 | 7 |
| 2 | 26-Aug | 1,431.00 | 1,436.90 | 1,395.00 | 1,406.30 | 1,413.56 | -2.16 | 2,126.55 | 12,837 | 3.47 | 6,223 | 3.05 | 0.88 | 11 |
| 3 | 25-Aug | 1,435.00 | 1,460.90 | 1,429.90 | 1,437.40 | 1,440.04 | 0.13 | 2,173.58 | 9,746 | 2.64 | 4,771 | 2.34 | 0.69 | 8 |
| 4 | 22-Aug | 1,456.00 | 1,456.00 | 1,426.80 | 1,435.50 | 1,437.02 | -1.52 | 2,170.70 | 13,118 | 3.55 | 6,795 | 3.33 | 0.98 | 12 |
| 5 | 21-Aug | 1,470.60 | 1,498.80 | 1,450.10 | 1,457.60 | 1,468.48 | -0.88 | 2,204.12 | 20,882 | 5.65 | 9,815 | 4.80 | 1.44 | 17 |
| 6 | 20-Aug | 1,477.80 | 1,505.10 | 1,460.00 | 1,470.60 | 1,475.94 | -0.22 | 2,223.78 | 27,772 | 7.51 | 16,087 | 7.87 | 2.37 | 29 |
| 7 | 19-Aug | 1,525.40 | 1,635.70 | 1,465.10 | 1,473.90 | 1,542.30 | -2.87 | 2,228.77 | 161,505 | 43.70 | 69,341 | 33.94 | 10.69 | 123 |
| 8 | 18-Aug | 1,500.00 | 1,527.10 | 1,470.20 | 1,517.40 | 1,508.30 | 1.30 | 2,294.55 | 23,848 | 6.45 | 12,820 | 6.28 | 1.93 | 23 |
| 9 | 14-Aug | 1,502.50 | 1,528.60 | 1,483.00 | 1,498.00 | 1,505.74 | -0.30 | 2,265.00 | 9,114 | 2.47 | 4,502 | 2.20 | 0.68 | 8 |
| 10 | 13-Aug | 1,467.00 | 1,510.00 | 1,467.00 | 1,502.50 | 1,496.07 | 1.51 | 2,272.02 | 8,670 | 2.35 | 5,565 | 2.72 | 0.83 | 10 |
| 11 | 12-Aug | 1,500.00 | 1,500.00 | 1,466.00 | 1,480.10 | 1,486.07 | -0.40 | 2,238.15 | 5,155 | 1.39 | 2,126 | 1.04 | 0.32 | 4 |
| 12 | 11-Aug | 1,444.20 | 1,510.30 | 1,427.00 | 1,486.00 | 1,476.80 | 3.44 | 2,247.00 | 13,012 | 3.52 | 6,341 | 3.10 | 0.94 | 11 |
| 13 | 08-Aug | 1,452.40 | 1,461.50 | 1,433.00 | 1,436.60 | 1,446.74 | -1.99 | 2,172.37 | 4,426 | 1.20 | 2,042 | 1.00 | 0.30 | 4 |
| 14 | 07-Aug | 1,445.00 | 1,471.00 | 1,432.00 | 1,465.70 | 1,453.70 | 1.11 | 2,216.37 | 6,472 | 1.75 | 3,478 | 1.70 | 0.51 | 6 |
| 15 | 06-Aug | 1,479.00 | 1,490.00 | 1,445.00 | 1,449.60 | 1,461.79 | -1.51 | 2,192.02 | 9,553 | 2.58 | 6,494 | 3.18 | 0.95 | 12 |
| 16 | 05-Aug | 1,487.00 | 1,507.00 | 1,456.50 | 1,471.80 | 1,471.23 | -0.50 | 2,225.59 | 10,782 | 2.92 | 5,299 | 2.59 | 0.78 | 9 |
| 17 | 04-Aug | 1,475.50 | 1,484.90 | 1,463.00 | 1,479.20 | 1,471.77 | 1.47 | 2,236.78 | 4,687 | 1.27 | 2,751 | 1.35 | 0.40 | 5 |
| 18 | 01-Aug | 1,484.20 | 1,509.00 | 1,450.00 | 1,457.80 | 1,475.44 | -1.78 | 2,204.42 | 10,451 | 2.83 | 6,099 | 2.99 | 0.90 | 11 |
| 19 | 31-Jul | 1,492.00 | 1,516.90 | 1,473.10 | 1,484.20 | 1,486.71 | -0.92 | 2,244.35 | 10,287 | 2.78 | 4,781 | 2.34 | 0.71 | 8 |
| 20 | 30-Jul | 1,480.10 | 1,540.00 | 1,470.00 | 1,498.00 | 1,507.41 | 1.74 | 2,265.00 | 33,676 | 9.11 | 14,514 | 7.10 | 2.19 | 26 |
| 21 | 29-Jul | 1,449.00 | 1,498.80 | 1,449.00 | 1,472.40 | 1,477.46 | 1.15 | 2,226.50 | 8,682 | 2.35 | 4,607 | 2.26 | 0.68 | 8 |
| 22 | 28-Jul | 1,469.00 | 1,499.70 | 1,452.50 | 1,455.60 | 1,473.11 | -0.94 | 2,201.10 | 9,412 | 2.55 | 4,158 | 2.04 | 0.61 | 7 |
| 23 | 25-Jul | 1,476.00 | 1,485.00 | 1,460.00 | 1,469.40 | 1,472.76 | -1.56 | 2,221.97 | 9,436 | 2.55 | 5,673 | 2.78 | 0.84 | 10 |
| 24 | 24-Jul | 1,482.00 | 1,507.00 | 1,475.00 | 1,492.70 | 1,490.46 | 0.80 | 2,257.20 | 10,221 | 2.77 | 5,822 | 2.85 | 0.87 | 10 |
| 25 | 23-Jul | 1,505.00 | 1,505.00 | 1,471.00 | 1,480.80 | 1,480.01 | -0.50 | 2,239.20 | 3,695 | 1.00 | 2,344 | 1.15 | 0.35 | 4 |
| 26 | 22-Jul | 1,490.00 | 1,529.40 | 1,484.10 | 1,488.30 | 1,492.68 | -0.83 | 2,250.54 | 6,826 | 1.85 | 3,527 | 1.73 | 0.53 | 6 |
| 27 | 21-Jul | 1,485.00 | 1,538.00 | 1,481.00 | 1,500.80 | 1,507.59 | 1.60 | 2,269.45 | 27,281 | 7.38 | 13,752 | 6.73 | 2.07 | 24 |
| 28 | 18-Jul | 1,483.00 | 1,509.00 | 1,460.00 | 1,477.20 | 1,484.01 | -0.25 | 2,233.76 | 13,291 | 3.60 | 5,454 | 2.67 | 0.81 | 10 |
| 29 | 17-Jul | 1,477.10 | 1,508.00 | 1,472.70 | 1,480.90 | 1,490.76 | 0.26 | 2,239.35 | 15,128 | 4.09 | 7,626 | 3.73 | 1.14 | 14 |
| 30 | 16-Jul | 1,455.90 | 1,485.00 | 1,450.40 | 1,477.00 | 1,470.00 | 1.45 | 2,233.00 | 7,770 | 2.10 | 5,047 | 2.47 | 0.00 | 9 |
| 31 | 15-Jul | 1,425.00 | 1,464.30 | 1,425.00 | 1,455.90 | 1,448.67 | 2.41 | 2,201.55 | 7,220 | 1.95 | 3,776 | 1.85 | 0.55 | 7 |
| 32 | 14-Jul | 1,448.00 | 1,457.10 | 1,411.90 | 1,421.60 | 1,427.22 | -1.31 | 2,149.68 | 7,879 | 2.13 | 4,395 | 2.15 | 0.63 | 8 |
| 33 | 11-Jul | 1,457.00 | 1,469.90 | 1,435.00 | 1,440.40 | 1,448.84 | -1.11 | 2,178.11 | 9,370 | 2.54 | 5,835 | 2.86 | 0.85 | 10 |
| 34 | 10-Jul | 1,462.90 | 1,492.00 | 1,452.00 | 1,456.60 | 1,469.11 | 0.10 | 2,202.61 | 8,431 | 2.28 | 3,552 | 1.74 | 0.52 | 6 |
| 35 | 09-Jul | 1,478.10 | 1,479.90 | 1,449.80 | 1,455.20 | 1,460.16 | -1.03 | 2,200.49 | 7,054 | 1.91 | 4,271 | 2.09 | 0.62 | 8 |
| 36 | 08-Jul | 1,472.10 | 1,496.60 | 1,459.80 | 1,470.40 | 1,472.79 | -1.02 | 2,223.48 | 8,116 | 2.20 | 3,748 | 1.83 | 0.55 | 7 |
| 37 | 07-Jul | 1,471.00 | 1,495.00 | 1,468.10 | 1,485.60 | 1,482.42 | 0.53 | 2,246.46 | 7,822 | 2.12 | 4,367 | 2.14 | 0.65 | 8 |
| 38 | 04-Jul | 1,488.70 | 1,519.60 | 1,465.10 | 1,477.70 | 1,486.22 | -1.55 | 2,234.52 | 20,846 | 5.64 | 13,255 | 6.49 | 1.97 | 24 |
| 39 | 03-Jul | 1,455.00 | 1,517.70 | 1,446.00 | 1,501.00 | 1,494.11 | 3.01 | 2,269.00 | 29,629 | 8.02 | 17,136 | 8.39 | 2.56 | 30 |
| 40 | 02-Jul | 1,467.10 | 1,490.00 | 1,451.20 | 1,457.20 | 1,466.89 | -0.67 | 2,203.52 | 10,635 | 2.88 | 3,429 | 1.68 | 0.50 | 6 |
| 41 | 01-Jul | 1,465.80 | 1,486.10 | 1,460.70 | 1,467.10 | 1,471.37 | 0.09 | 2,218.49 | 9,635 | 2.61 | 5,923 | 2.90 | 0.87 | 11 |
| 42 | 30-Jun | 1,446.00 | 1,488.90 | 1,432.20 | 1,465.80 | 1,463.33 | 1.90 | 2,216.52 | 18,806 | 5.09 | 9,317 | 4.56 | 1.36 | 17 |
| 43 | 27-Jun | 1,442.10 | 1,449.00 | 1,429.00 | 1,438.40 | 1,437.36 | -0.26 | 2,175.09 | 6,042 | 1.63 | 2,415 | 1.18 | 0.35 | 4 |
| 44 | 26-Jun | 1,448.70 | 1,455.00 | 1,420.10 | 1,442.10 | 1,433.37 | 0.07 | 2,180.68 | 8,004 | 2.17 | 4,195 | 2.05 | 0.60 | 7 |
| 45 | 25-Jun | 1,428.90 | 1,445.00 | 1,418.00 | 1,441.10 | 1,432.41 | 1.58 | 2,179.17 | 13,389 | 3.62 | 7,617 | 3.73 | 1.09 | 14 |
| 46 | 24-Jun | 1,395.90 | 1,469.30 | 1,395.90 | 1,418.70 | 1,429.00 | 1.63 | 2,145.30 | 19,216 | 5.20 | 6,613 | 3.24 | 0.00 | 12 |
| 47 | 23-Jun | 1,374.60 | 1,402.00 | 1,374.60 | 1,395.90 | 1,394.71 | 0.04 | 2,110.82 | 8,532 | 2.31 | 4,896 | 2.40 | 0.68 | 9 |
| 48 | 20-Jun | 1,416.00 | 1,440.50 | 1,390.00 | 1,395.40 | 1,403.96 | -2.06 | 2,110.07 | 18,344 | 4.96 | 9,440 | 4.62 | 1.33 | 17 |
| 49 | 19-Jun | 1,426.90 | 1,448.00 | 1,394.50 | 1,424.80 | 1,413.31 | -0.05 | 2,154.52 | 12,587 | 3.41 | 6,531 | 3.20 | 0.92 | 12 |
| 50 | 18-Jun | 1,448.70 | 1,452.00 | 1,415.00 | 1,425.50 | 1,429.42 | -0.62 | 2,155.58 | 11,625 | 3.15 | 6,616 | 3.24 | 0.95 | 12 |
| 51 | 17-Jun | 1,452.30 | 1,472.90 | 1,428.10 | 1,434.40 | 1,451.31 | -0.74 | 2,169.04 | 19,388 | 5.25 | 9,495 | 4.65 | 1.38 | 17 |
| 52 | 16-Jun | 1,468.00 | 1,483.10 | 1,423.30 | 1,445.10 | 1,447.95 | -1.32 | 2,185.22 | 30,887 | 8.36 | 15,170 | 7.43 | 2.20 | 27 |
| 53 | 13-Jun | 1,471.10 | 1,487.90 | 1,439.90 | 1,464.40 | 1,463.52 | -1.49 | 2,214.40 | 38,447 | 10.40 | 12,864 | 6.30 | 1.88 | 23 |
| 54 | 12-Jun | 1,484.10 | 1,509.00 | 1,443.10 | 1,486.50 | 1,478.12 | 1.16 | 2,247.82 | 36,692 | 9.93 | 12,244 | 5.99 | 1.81 | 22 |
| 55 | 11-Jun | 1,463.00 | 1,494.00 | 1,456.00 | 1,469.40 | 1,473.50 | -0.38 | 2,221.97 | 19,283 | 5.22 | 10,265 | 5.02 | 1.51 | 18 |
| 56 | 10-Jun | 1,474.00 | 1,545.00 | 1,469.90 | 1,475.00 | 1,501.94 | -0.07 | 2,230.00 | 45,543 | 12.32 | 18,346 | 8.98 | 2.76 | 33 |
| 57 | 09-Jun | 1,461.50 | 1,497.00 | 1,461.00 | 1,476.00 | 1,481.81 | 0.99 | 2,231.00 | 14,154 | 3.83 | 5,853 | 2.86 | 0.87 | 10 |
| 58 | 06-Jun | 1,481.90 | 1,497.90 | 1,452.00 | 1,461.50 | 1,470.63 | -0.93 | 2,210.02 | 10,583 | 2.86 | 6,093 | 2.98 | 0.90 | 11 |
| 59 | 05-Jun | 1,480.00 | 1,494.30 | 1,467.80 | 1,475.20 | 1,477.61 | -0.43 | 2,230.74 | 10,456 | 2.83 | 4,279 | 2.09 | 0.63 | 8 |
| 60 | 04-Jun | 1,500.00 | 1,509.10 | 1,474.70 | 1,481.60 | 1,487.85 | -1.82 | 2,240.41 | 12,890 | 3.49 | 7,338 | 3.59 | 1.09 | 13 |
| 61 | 03-Jun | 1,530.00 | 1,530.50 | 1,505.50 | 1,509.10 | 1,515.30 | -1.31 | 2,282.00 | 5,796 | 1.57 | 3,157 | 1.55 | 0.48 | 6 |
| 62 | 02-Jun | 1,537.90 | 1,548.70 | 1,512.10 | 1,529.20 | 1,529.15 | -0.07 | 2,312.39 | 9,483 | 2.57 | 4,378 | 2.14 | 0.67 | 8 |
| 63 | 30-May | 1,502.90 | 1,559.90 | 1,497.80 | 1,530.30 | 1,547.53 | 2.36 | 2,314.06 | 42,993 | 11.63 | 25,829 | 12.64 | 4.00 | 46 |
| 64 | 29-May | 1,512.20 | 1,517.90 | 1,483.00 | 1,495.00 | 1,492.92 | -1.14 | 2,260.00 | 13,429 | 3.63 | 7,770 | 3.80 | 1.16 | 14 |
| 65 | 28-May | 1,479.00 | 1,552.00 | 1,470.70 | 1,512.20 | 1,522.71 | 2.24 | 2,286.69 | 25,639 | 6.94 | 12,635 | 6.18 | 1.92 | 22 |
| 66 | 27-May | 1,481.90 | 1,500.80 | 1,468.90 | 1,479.10 | 1,480.40 | 0.15 | 2,236.63 | 8,032 | 2.17 | 4,122 | 2.02 | 0.61 | 7 |
| 67 | 26-May | 1,451.70 | 1,486.00 | 1,451.70 | 1,476.90 | 1,472.16 | 1.74 | 2,233.31 | 9,833 | 2.66 | 5,178 | 2.53 | 0.76 | 9 |
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