| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,121,581 | Low52 Date: 09-Apr-2025 | SHP: 43.07 / 18.45 / 1.21 / 37.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,217.95 / 1,352.0 | Month: 1,559.9 / 1,370.0 | Week: 1,519.6 / 1,432.2 | Day: 1,469.9 / 1,435.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,457.00 | 1,469.90 | 1,435.00 | 1,440.40 | 1,448.84 | -1.11 | 2,178.11 | 9,370 | 2.01 | 5,835 | 3.68 | 0.85 | 10 |
| 2 | 10-Jul | 1,462.90 | 1,492.00 | 1,452.00 | 1,456.60 | 1,469.11 | 0.10 | 2,202.61 | 8,431 | 1.81 | 3,552 | 2.24 | 0.52 | 6 |
| 3 | 09-Jul | 1,478.10 | 1,479.90 | 1,449.80 | 1,455.20 | 1,460.16 | -1.03 | 2,200.49 | 7,054 | 1.52 | 4,271 | 2.69 | 0.62 | 8 |
| 4 | 08-Jul | 1,472.10 | 1,496.60 | 1,459.80 | 1,470.40 | 1,472.79 | -1.02 | 2,223.48 | 8,116 | 1.74 | 3,748 | 2.36 | 0.55 | 7 |
| 5 | 07-Jul | 1,471.00 | 1,495.00 | 1,468.10 | 1,485.60 | 1,482.42 | 0.53 | 2,246.46 | 7,822 | 1.68 | 4,367 | 2.75 | 0.65 | 8 |
| 6 | 04-Jul | 1,488.70 | 1,519.60 | 1,465.10 | 1,477.70 | 1,486.22 | -1.55 | 2,234.52 | 20,846 | 4.48 | 13,255 | 8.36 | 1.97 | 24 |
| 7 | 03-Jul | 1,455.00 | 1,517.70 | 1,446.00 | 1,501.00 | 1,494.11 | 3.01 | 2,269.00 | 29,629 | 6.37 | 17,136 | 10.80 | 2.56 | 30 |
| 8 | 02-Jul | 1,467.10 | 1,490.00 | 1,451.20 | 1,457.20 | 1,466.89 | -0.67 | 2,203.52 | 10,635 | 2.29 | 3,429 | 2.16 | 0.50 | 6 |
| 9 | 01-Jul | 1,465.80 | 1,486.10 | 1,460.70 | 1,467.10 | 1,471.37 | 0.09 | 2,218.49 | 9,635 | 2.07 | 5,923 | 3.73 | 0.87 | 11 |
| 10 | 30-Jun | 1,446.00 | 1,488.90 | 1,432.20 | 1,465.80 | 1,463.33 | 1.90 | 2,216.52 | 18,806 | 4.04 | 9,317 | 5.87 | 1.36 | 17 |
| 11 | 27-Jun | 1,442.10 | 1,449.00 | 1,429.00 | 1,438.40 | 1,437.36 | -0.26 | 2,175.09 | 6,042 | 1.30 | 2,415 | 1.52 | 0.35 | 4 |
| 12 | 26-Jun | 1,448.70 | 1,455.00 | 1,420.10 | 1,442.10 | 1,433.37 | 0.07 | 2,180.68 | 8,004 | 1.72 | 4,195 | 2.65 | 0.60 | 7 |
| 13 | 25-Jun | 1,428.90 | 1,445.00 | 1,418.00 | 1,441.10 | 1,432.41 | 1.58 | 2,179.17 | 13,389 | 2.88 | 7,617 | 4.80 | 1.09 | 14 |
| 14 | 24-Jun | 1,395.90 | 1,469.30 | 1,395.90 | 1,418.70 | 1,429.00 | 1.63 | 2,145.30 | 19,216 | 4.13 | 6,613 | 4.17 | 0.00 | 12 |
| 15 | 23-Jun | 1,374.60 | 1,402.00 | 1,374.60 | 1,395.90 | 1,394.71 | 0.04 | 2,110.82 | 8,532 | 1.83 | 4,896 | 3.09 | 0.68 | 9 |
| 16 | 20-Jun | 1,416.00 | 1,440.50 | 1,390.00 | 1,395.40 | 1,403.96 | -2.06 | 2,110.07 | 18,344 | 3.94 | 9,440 | 5.95 | 1.33 | 17 |
| 17 | 19-Jun | 1,426.90 | 1,448.00 | 1,394.50 | 1,424.80 | 1,413.31 | -0.05 | 2,154.52 | 12,587 | 2.70 | 6,531 | 4.12 | 0.92 | 12 |
| 18 | 18-Jun | 1,448.70 | 1,452.00 | 1,415.00 | 1,425.50 | 1,429.42 | -0.62 | 2,155.58 | 11,625 | 2.50 | 6,616 | 4.17 | 0.95 | 12 |
| 19 | 17-Jun | 1,452.30 | 1,472.90 | 1,428.10 | 1,434.40 | 1,451.31 | -0.74 | 2,169.04 | 19,388 | 4.17 | 9,495 | 5.99 | 1.38 | 17 |
| 20 | 16-Jun | 1,468.00 | 1,483.10 | 1,423.30 | 1,445.10 | 1,447.95 | -1.32 | 2,185.22 | 30,887 | 6.64 | 15,170 | 9.56 | 2.20 | 27 |
| 21 | 13-Jun | 1,471.10 | 1,487.90 | 1,439.90 | 1,464.40 | 1,463.52 | -1.49 | 2,214.40 | 38,447 | 8.26 | 12,864 | 8.11 | 1.88 | 23 |
| 22 | 12-Jun | 1,484.10 | 1,509.00 | 1,443.10 | 1,486.50 | 1,478.12 | 1.16 | 2,247.82 | 36,692 | 7.88 | 12,244 | 7.72 | 1.81 | 22 |
| 23 | 11-Jun | 1,463.00 | 1,494.00 | 1,456.00 | 1,469.40 | 1,473.50 | -0.38 | 2,221.97 | 19,283 | 4.14 | 10,265 | 6.47 | 1.51 | 18 |
| 24 | 10-Jun | 1,474.00 | 1,545.00 | 1,469.90 | 1,475.00 | 1,501.94 | -0.07 | 2,230.00 | 45,543 | 9.79 | 18,346 | 11.57 | 2.76 | 33 |
| 25 | 09-Jun | 1,461.50 | 1,497.00 | 1,461.00 | 1,476.00 | 1,481.81 | 0.99 | 2,231.00 | 14,154 | 3.04 | 5,853 | 3.69 | 0.87 | 10 |
| 26 | 06-Jun | 1,481.90 | 1,497.90 | 1,452.00 | 1,461.50 | 1,470.63 | -0.93 | 2,210.02 | 10,583 | 2.27 | 6,093 | 3.84 | 0.90 | 11 |
| 27 | 05-Jun | 1,480.00 | 1,494.30 | 1,467.80 | 1,475.20 | 1,477.61 | -0.43 | 2,230.74 | 10,456 | 2.25 | 4,279 | 2.70 | 0.63 | 8 |
| 28 | 04-Jun | 1,500.00 | 1,509.10 | 1,474.70 | 1,481.60 | 1,487.85 | -1.82 | 2,240.41 | 12,890 | 2.77 | 7,338 | 4.63 | 1.09 | 13 |
| 29 | 03-Jun | 1,530.00 | 1,530.50 | 1,505.50 | 1,509.10 | 1,515.30 | -1.31 | 2,282.00 | 5,796 | 1.25 | 3,157 | 1.99 | 0.48 | 6 |
| 30 | 02-Jun | 1,537.90 | 1,548.70 | 1,512.10 | 1,529.20 | 1,529.15 | -0.07 | 2,312.39 | 9,483 | 2.04 | 4,378 | 2.76 | 0.67 | 8 |
| 31 | 30-May | 1,502.90 | 1,559.90 | 1,497.80 | 1,530.30 | 1,547.53 | 2.36 | 2,314.06 | 42,993 | 9.24 | 25,829 | 16.29 | 4.00 | 46 |
| 32 | 29-May | 1,512.20 | 1,517.90 | 1,483.00 | 1,495.00 | 1,492.92 | -1.14 | 2,260.00 | 13,429 | 2.89 | 7,770 | 4.90 | 1.16 | 14 |
| 33 | 28-May | 1,479.00 | 1,552.00 | 1,470.70 | 1,512.20 | 1,522.71 | 2.24 | 2,286.69 | 25,639 | 5.51 | 12,635 | 7.97 | 1.92 | 22 |
| 34 | 27-May | 1,481.90 | 1,500.80 | 1,468.90 | 1,479.10 | 1,480.40 | 0.15 | 2,236.63 | 8,032 | 1.73 | 4,122 | 2.60 | 0.61 | 7 |
| 35 | 26-May | 1,451.70 | 1,486.00 | 1,451.70 | 1,476.90 | 1,472.16 | 1.74 | 2,233.31 | 9,833 | 2.11 | 5,178 | 3.26 | 0.76 | 9 |
| 36 | 23-May | 1,462.50 | 1,496.70 | 1,444.50 | 1,451.70 | 1,465.29 | -0.26 | 2,195.20 | 10,192 | 2.19 | 4,885 | 3.08 | 0.72 | 9 |
| 37 | 22-May | 1,450.00 | 1,475.00 | 1,444.70 | 1,455.50 | 1,457.41 | -0.17 | 2,200.95 | 7,636 | 1.64 | 3,895 | 2.46 | 0.57 | 7 |
| 38 | 21-May | 1,462.20 | 1,479.80 | 1,443.20 | 1,458.00 | 1,462.70 | 0.24 | 2,204.00 | 10,129 | 2.18 | 4,285 | 2.70 | 0.63 | 8 |
| 39 | 20-May | 1,480.80 | 1,503.10 | 1,442.00 | 1,454.50 | 1,469.73 | -1.78 | 2,199.43 | 24,001 | 5.16 | 12,451 | 7.85 | 1.83 | 22 |
| 40 | 19-May | 1,482.60 | 1,533.00 | 1,470.70 | 1,480.80 | 1,502.64 | -1.03 | 2,239.20 | 27,619 | 5.93 | 13,190 | 8.32 | 1.98 | 24 |
| 41 | 16-May | 1,517.50 | 1,547.40 | 1,482.00 | 1,496.20 | 1,512.97 | -0.07 | 2,262.49 | 25,374 | 5.45 | 11,452 | 7.22 | 1.73 | 20 |
| 42 | 15-May | 1,535.00 | 1,547.20 | 1,491.00 | 1,497.20 | 1,512.00 | -1.52 | 2,264.00 | 19,452 | 4.18 | 11,207 | 7.07 | 1.00 | 20 |
| 43 | 14-May | 1,485.80 | 1,547.90 | 1,482.50 | 1,520.30 | 1,517.73 | 3.14 | 2,298.93 | 17,125 | 3.68 | 8,401 | 5.30 | 1.28 | 15 |
| 44 | 13-May | 1,505.80 | 1,523.20 | 1,467.00 | 1,474.00 | 1,492.32 | -1.60 | 2,228.00 | 18,150 | 3.90 | 8,475 | 5.34 | 1.26 | 15 |
| 45 | 12-May | 1,426.10 | 1,515.00 | 1,426.10 | 1,497.90 | 1,482.66 | 7.47 | 2,265.06 | 8,878 | 1.91 | 4,351 | 2.74 | 0.65 | 8 |
| 46 | 09-May | 1,387.50 | 1,404.90 | 1,370.00 | 1,393.80 | 1,389.53 | -1.05 | 2,107.65 | 10,423 | 2.24 | 3,873 | 2.44 | 0.54 | 7 |
| 47 | 08-May | 1,425.60 | 1,457.10 | 1,401.10 | 1,408.60 | 1,431.43 | -0.68 | 2,130.03 | 11,074 | 2.38 | 3,701 | 2.33 | 0.53 | 7 |
| 48 | 07-May | 1,430.70 | 1,454.50 | 1,404.40 | 1,418.20 | 1,421.25 | -2.36 | 2,144.54 | 17,722 | 3.81 | 8,425 | 5.31 | 1.20 | 15 |
| 49 | 06-May | 1,474.60 | 1,491.90 | 1,435.00 | 1,452.50 | 1,458.62 | -1.50 | 2,196.41 | 12,816 | 2.75 | 6,485 | 4.09 | 0.95 | 12 |
| 50 | 05-May | 1,480.00 | 1,500.00 | 1,462.10 | 1,474.60 | 1,477.72 | -1.76 | 2,229.83 | 17,037 | 3.66 | 6,735 | 4.25 | 1.00 | 12 |
| 51 | 02-May | 1,542.90 | 1,555.00 | 1,486.20 | 1,501.00 | 1,509.01 | -2.24 | 2,269.00 | 16,475 | 3.54 | 6,198 | 3.91 | 0.94 | 11 |
| 52 | 30-Apr | 1,551.50 | 1,561.10 | 1,520.00 | 1,535.40 | 1,543.25 | -1.90 | 2,321.77 | 4,653 | 1.00 | 1,585 | 1.00 | 0.24 | 3 |
| 53 | 29-Apr | 1,565.00 | 1,605.90 | 1,541.00 | 1,565.20 | 1,580.64 | -0.17 | 2,366.83 | 17,058 | 3.67 | 6,586 | 4.15 | 1.04 | 12 |
| 54 | 28-Apr | 1,625.00 | 1,625.00 | 1,513.80 | 1,567.80 | 1,561.61 | -3.95 | 2,370.76 | 40,023 | 8.60 | 11,800 | 7.44 | 1.84 | 21 |
| 55 | 25-Apr | 1,630.00 | 1,714.20 | 1,552.10 | 1,632.20 | 1,647.09 | 0.32 | 2,468.14 | 39,418 | 8.47 | 9,730 | 6.13 | 1.60 | 17 |
| 56 | 24-Apr | 1,630.00 | 1,695.40 | 1,614.40 | 1,627.00 | 1,650.38 | -0.49 | 2,460.00 | 16,094 | 3.46 | 5,438 | 3.43 | 0.90 | 10 |
| 57 | 23-Apr | 1,628.00 | 1,651.10 | 1,600.00 | 1,635.00 | 1,631.73 | 0.91 | 2,472.00 | 14,288 | 3.07 | 6,464 | 4.08 | 1.05 | 12 |
| 58 | 22-Apr | 1,576.00 | 1,629.60 | 1,546.60 | 1,620.30 | 1,590.93 | 3.02 | 2,450.15 | 12,928 | 2.78 | 4,984 | 3.14 | 0.79 | 9 |
| 59 | 21-Apr | 1,512.60 | 1,582.00 | 1,499.30 | 1,572.80 | 1,555.70 | 3.63 | 2,378.32 | 16,455 | 3.54 | 6,587 | 4.15 | 1.02 | 12 |
| 60 | 17-Apr | 1,509.30 | 1,566.70 | 1,490.80 | 1,517.70 | 1,530.94 | -0.05 | 2,295.00 | 19,829 | 4.26 | 5,789 | 3.65 | 0.89 | 10 |
| 61 | 16-Apr | 1,434.80 | 1,547.30 | 1,401.00 | 1,518.40 | 1,497.26 | 6.35 | 2,296.06 | 39,167 | 8.42 | 11,627 | 7.33 | 1.74 | 21 |
| 62 | 15-Apr | 1,410.80 | 1,440.40 | 1,393.50 | 1,427.70 | 1,418.09 | 2.92 | 2,158.91 | 17,446 | 3.75 | 6,910 | 4.36 | 0.98 | 12 |
| 63 | 11-Apr | 1,325.95 | 1,449.00 | 1,315.45 | 1,387.25 | 1,407.04 | 7.00 | 2,097.74 | 85,686 | 18.41 | 11,821 | 7.45 | 1.66 | 21 |
| 64 | 09-Apr | 1,343.50 | 1,370.95 | 1,276.00 | 1,296.45 | 1,308.36 | -3.19 | 1,960.44 | 39,077 | 8.40 | 11,499 | 7.25 | 1.50 | 21 |
| 65 | 08-Apr | 1,374.60 | 1,400.05 | 1,320.50 | 1,339.15 | 1,347.48 | 0.08 | 2,025.01 | 13,181 | 2.83 | 4,409 | 2.78 | 0.59 | 8 |
| 66 | 07-Apr | 1,400.00 | 1,400.00 | 1,278.05 | 1,338.05 | 1,314.31 | -7.09 | 2,023.34 | 31,377 | 6.74 | 10,759 | 6.78 | 1.41 | 19 |
| 67 | 04-Apr | 1,538.60 | 1,554.00 | 1,413.20 | 1,440.15 | 1,478.93 | -7.80 | 2,177.73 | 19,375 | 4.16 | 9,282 | 5.85 | 1.37 | 17 |
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