| 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: 1,374.9; Drift%: 4.03 |
| Basic Industry: IT Enabled Services | Total Equity: 15,142,801 | Low52 Date: 09-Apr-2025 | SHP: 43.08 / 18.52 / 1.21 / 37.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,217.95 / 1,352.0 | Month: 1,569.0 / 1,358.0 | Week: 1,428.9 / 1,365.1 | Day: 1,460.0 / 1,420.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,440.80 | 1,460.00 | 1,420.00 | 1,432.60 | 1,443.81 | 0.22 | 2,169.36 | 12,856 | 5.67 | 6,143 | 3.41 | 0.89 | 11 |
| 2 | 11-Nov | 1,490.00 | 1,497.00 | 1,419.40 | 1,429.40 | 1,442.51 | -2.67 | 2,164.51 | 16,398 | 7.23 | 9,631 | 5.35 | 1.39 | 17 |
| 3 | 10-Nov | 1,468.00 | 1,508.00 | 1,460.00 | 1,468.60 | 1,474.54 | -1.45 | 2,223.87 | 22,692 | 10.01 | 12,447 | 6.91 | 1.84 | 22 |
| 4 | 07-Nov | 1,384.90 | 1,560.00 | 1,360.00 | 1,490.20 | 1,499.64 | 8.17 | 2,256.58 | 230,036 | 101.43 | 54,841 | 30.45 | 8.22 | 97 |
| 5 | 06-Nov | 1,355.00 | 1,413.00 | 1,345.00 | 1,377.60 | 1,389.87 | 1.67 | 2,086.07 | 38,885 | 17.15 | 17,844 | 9.91 | 2.48 | 32 |
| 6 | 04-Nov | 1,370.90 | 1,374.90 | 1,348.00 | 1,355.00 | 1,360.28 | -0.76 | 2,051.00 | 6,115 | 2.70 | 2,839 | 1.58 | 0.39 | 5 |
| 7 | 03-Nov | 1,379.70 | 1,379.70 | 1,355.00 | 1,365.40 | 1,365.91 | -0.65 | 2,067.60 | 5,834 | 2.57 | 3,348 | 1.86 | 0.46 | 6 |
| 8 | 31-Oct | 1,383.20 | 1,386.30 | 1,365.10 | 1,374.30 | 1,374.68 | -0.58 | 2,081.08 | 3,360 | 1.48 | 2,190 | 1.22 | 0.30 | 4 |
| 9 | 30-Oct | 1,376.50 | 1,391.90 | 1,371.20 | 1,382.30 | 1,379.98 | 0.42 | 2,093.19 | 4,486 | 1.98 | 2,396 | 1.33 | 0.33 | 4 |
| 10 | 29-Oct | 1,391.50 | 1,428.90 | 1,369.10 | 1,376.50 | 1,393.27 | -0.94 | 2,084.41 | 21,116 | 9.31 | 10,410 | 5.78 | 1.45 | 18 |
| 11 | 28-Oct | 1,394.80 | 1,400.30 | 1,388.00 | 1,389.50 | 1,390.67 | 0.02 | 2,104.09 | 2,267 | 1.00 | 1,800 | 1.00 | 0.25 | 3 |
| 12 | 27-Oct | 1,396.80 | 1,410.00 | 1,382.90 | 1,389.20 | 1,394.10 | 0.45 | 2,103.64 | 6,543 | 2.88 | 3,738 | 2.08 | 0.52 | 7 |
| 13 | 24-Oct | 1,400.00 | 1,405.70 | 1,379.10 | 1,383.00 | 1,385.88 | -1.22 | 2,094.00 | 5,166 | 2.28 | 2,908 | 1.61 | 0.40 | 5 |
| 14 | 23-Oct | 1,414.00 | 1,414.00 | 1,390.10 | 1,400.10 | 1,398.73 | 0.35 | 2,120.14 | 7,900 | 3.48 | 3,911 | 2.17 | 0.55 | 7 |
| 15 | 21-Oct | 1,392.40 | 1,424.00 | 1,386.00 | 1,395.20 | 1,400.49 | 1.42 | 2,112.72 | 3,353 | 1.48 | 2,363 | 1.31 | 0.33 | 4 |
| 16 | 20-Oct | 1,383.40 | 1,391.50 | 1,371.10 | 1,375.60 | 1,382.24 | -0.56 | 2,083.04 | 10,652 | 4.70 | 4,263 | 2.37 | 0.59 | 8 |
| 17 | 17-Oct | 1,396.00 | 1,402.90 | 1,377.00 | 1,383.40 | 1,388.95 | -0.76 | 2,094.86 | 5,799 | 2.56 | 2,400 | 1.33 | 0.33 | 4 |
| 18 | 16-Oct | 1,360.00 | 1,402.40 | 1,360.00 | 1,394.00 | 1,390.98 | 1.43 | 2,110.00 | 11,952 | 5.27 | 4,630 | 2.57 | 0.64 | 8 |
| 19 | 15-Oct | 1,365.00 | 1,379.00 | 1,362.00 | 1,374.30 | 1,370.89 | 0.97 | 2,081.08 | 4,900 | 2.16 | 2,556 | 1.42 | 0.35 | 5 |
| 20 | 14-Oct | 1,382.00 | 1,410.00 | 1,339.00 | 1,361.10 | 1,366.40 | -1.52 | 2,061.09 | 20,795 | 9.17 | 8,305 | 4.61 | 1.13 | 15 |
| 21 | 13-Oct | 1,396.50 | 1,421.90 | 1,377.00 | 1,382.10 | 1,393.25 | -1.03 | 2,092.89 | 9,965 | 4.39 | 5,119 | 2.84 | 0.71 | 9 |
| 22 | 10-Oct | 1,382.60 | 1,421.00 | 1,375.40 | 1,396.50 | 1,402.74 | 1.53 | 2,114.69 | 12,112 | 5.34 | 5,679 | 3.15 | 0.80 | 10 |
| 23 | 09-Oct | 1,373.40 | 1,385.60 | 1,364.20 | 1,375.40 | 1,374.35 | 0.80 | 2,082.74 | 4,126 | 1.82 | 2,191 | 1.22 | 0.30 | 4 |
| 24 | 08-Oct | 1,370.80 | 1,379.70 | 1,357.00 | 1,364.50 | 1,367.47 | -0.46 | 2,066.24 | 9,459 | 4.17 | 3,968 | 2.20 | 0.54 | 7 |
| 25 | 07-Oct | 1,372.90 | 1,387.20 | 1,368.60 | 1,370.80 | 1,375.65 | -0.15 | 2,075.78 | 8,188 | 3.61 | 3,015 | 1.67 | 0.41 | 5 |
| 26 | 06-Oct | 1,403.00 | 1,403.00 | 1,365.00 | 1,372.90 | 1,376.71 | -0.94 | 2,078.96 | 26,081 | 11.50 | 13,540 | 7.52 | 1.86 | 24 |
| 27 | 03-Oct | 1,413.70 | 1,416.10 | 1,380.50 | 1,385.90 | 1,391.82 | -1.45 | 2,098.64 | 8,961 | 3.95 | 6,036 | 3.35 | 0.84 | 11 |
| 28 | 01-Oct | 1,382.80 | 1,410.00 | 1,379.00 | 1,406.30 | 1,396.41 | 2.11 | 2,129.53 | 4,223 | 1.86 | 1,978 | 1.10 | 0.28 | 4 |
| 29 | 30-Sep | 1,370.00 | 1,416.30 | 1,370.00 | 1,377.30 | 1,389.44 | 0.75 | 2,085.62 | 6,982 | 3.08 | 3,267 | 1.81 | 0.45 | 6 |
| 30 | 29-Sep | 1,424.90 | 1,441.00 | 1,358.00 | 1,367.00 | 1,401.33 | -1.68 | 2,070.00 | 13,749 | 6.06 | 7,040 | 3.91 | 0.99 | 13 |
| 31 | 26-Sep | 1,416.00 | 1,465.00 | 1,385.00 | 1,390.30 | 1,415.69 | -1.86 | 2,105.30 | 17,596 | 7.76 | 8,365 | 4.64 | 1.18 | 15 |
| 32 | 25-Sep | 1,441.20 | 1,455.20 | 1,411.00 | 1,416.60 | 1,430.59 | -1.71 | 2,145.13 | 9,228 | 4.07 | 6,643 | 3.69 | 0.95 | 12 |
| 33 | 24-Sep | 1,500.00 | 1,521.50 | 1,432.50 | 1,441.20 | 1,457.92 | -3.98 | 2,182.38 | 18,722 | 8.25 | 12,653 | 7.03 | 1.84 | 22 |
| 34 | 23-Sep | 1,500.90 | 1,530.20 | 1,494.60 | 1,501.00 | 1,511.79 | 0.01 | 2,272.00 | 30,586 | 13.49 | 18,247 | 10.13 | 2.76 | 32 |
| 35 | 22-Sep | 1,498.00 | 1,520.00 | 1,480.00 | 1,500.90 | 1,501.19 | 0.19 | 2,272.78 | 18,687 | 8.24 | 8,815 | 4.89 | 1.32 | 16 |
| 36 | 19-Sep | 1,509.00 | 1,537.00 | 1,491.00 | 1,498.00 | 1,511.62 | 0.17 | 2,268.00 | 17,500 | 7.72 | 8,261 | 4.59 | 1.25 | 15 |
| 37 | 18-Sep | 1,506.70 | 1,512.50 | 1,490.00 | 1,495.40 | 1,498.72 | -0.08 | 2,264.45 | 4,129 | 1.82 | 2,424 | 1.35 | 0.36 | 4 |
| 38 | 17-Sep | 1,500.00 | 1,513.00 | 1,488.50 | 1,496.60 | 1,497.86 | 0.30 | 2,266.27 | 4,248 | 1.87 | 2,118 | 1.18 | 0.32 | 4 |
| 39 | 16-Sep | 1,482.90 | 1,509.60 | 1,467.10 | 1,492.10 | 1,485.13 | 1.02 | 2,259.46 | 7,662 | 3.38 | 3,752 | 2.08 | 0.56 | 7 |
| 40 | 15-Sep | 1,491.00 | 1,495.80 | 1,472.40 | 1,477.00 | 1,482.94 | -1.03 | 2,236.00 | 5,012 | 2.21 | 2,845 | 1.58 | 0.42 | 5 |
| 41 | 12-Sep | 1,493.50 | 1,512.40 | 1,485.10 | 1,492.40 | 1,497.43 | -0.03 | 2,259.91 | 7,297 | 3.22 | 3,692 | 2.05 | 0.55 | 7 |
| 42 | 11-Sep | 1,511.80 | 1,533.00 | 1,489.00 | 1,492.80 | 1,506.06 | -1.26 | 2,260.52 | 8,443 | 3.72 | 3,740 | 2.08 | 0.56 | 7 |
| 43 | 10-Sep | 1,505.80 | 1,565.00 | 1,499.40 | 1,511.80 | 1,535.60 | -0.32 | 2,289.29 | 22,182 | 9.78 | 9,196 | 5.11 | 1.41 | 16 |
| 44 | 09-Sep | 1,515.00 | 1,569.00 | 1,504.20 | 1,516.70 | 1,525.40 | 0.46 | 2,296.71 | 26,163 | 11.54 | 8,538 | 4.74 | 1.30 | 15 |
| 45 | 08-Sep | 1,444.00 | 1,520.00 | 1,434.60 | 1,509.70 | 1,501.68 | 5.83 | 2,286.11 | 50,462 | 22.25 | 26,602 | 14.77 | 3.99 | 47 |
| 46 | 05-Sep | 1,467.10 | 1,467.10 | 1,419.90 | 1,426.50 | 1,432.48 | -2.38 | 2,160.12 | 7,084 | 3.12 | 4,551 | 2.53 | 0.65 | 8 |
| 47 | 04-Sep | 1,480.00 | 1,490.00 | 1,455.00 | 1,461.30 | 1,472.32 | -1.06 | 2,212.82 | 10,883 | 4.80 | 6,623 | 3.68 | 0.98 | 12 |
| 48 | 03-Sep | 1,420.70 | 1,485.00 | 1,413.50 | 1,476.90 | 1,467.01 | 4.50 | 2,236.44 | 14,658 | 6.46 | 7,959 | 4.42 | 1.17 | 14 |
| 49 | 02-Sep | 1,437.80 | 1,445.40 | 1,405.90 | 1,413.30 | 1,427.21 | -1.70 | 2,140.13 | 9,512 | 4.19 | 6,422 | 3.57 | 0.92 | 11 |
| 50 | 01-Sep | 1,450.00 | 1,475.00 | 1,432.00 | 1,437.80 | 1,447.48 | -1.29 | 2,177.23 | 12,073 | 5.32 | 8,913 | 4.95 | 1.29 | 16 |
| 51 | 29-Aug | 1,420.00 | 1,467.60 | 1,396.30 | 1,456.60 | 1,440.41 | 3.27 | 2,205.70 | 21,846 | 9.63 | 14,397 | 7.99 | 2.07 | 26 |
| 52 | 28-Aug | 1,385.20 | 1,430.00 | 1,385.20 | 1,410.50 | 1,400.13 | 0.30 | 2,135.89 | 7,845 | 3.46 | 4,078 | 2.26 | 0.57 | 7 |
| 53 | 26-Aug | 1,431.00 | 1,436.90 | 1,395.00 | 1,406.30 | 1,413.56 | -2.16 | 2,129.53 | 12,837 | 5.66 | 6,223 | 3.46 | 0.88 | 11 |
| 54 | 25-Aug | 1,435.00 | 1,460.90 | 1,429.90 | 1,437.40 | 1,440.04 | 0.13 | 2,176.63 | 9,746 | 4.30 | 4,771 | 2.65 | 0.69 | 8 |
| 55 | 22-Aug | 1,456.00 | 1,456.00 | 1,426.80 | 1,435.50 | 1,437.02 | -1.52 | 2,173.75 | 13,118 | 5.78 | 6,795 | 3.77 | 0.98 | 12 |
| 56 | 21-Aug | 1,470.60 | 1,498.80 | 1,450.10 | 1,457.60 | 1,468.48 | -0.88 | 2,207.21 | 20,882 | 9.21 | 9,815 | 5.45 | 1.44 | 17 |
| 57 | 20-Aug | 1,477.80 | 1,505.10 | 1,460.00 | 1,470.60 | 1,475.94 | -0.22 | 2,226.90 | 27,772 | 12.25 | 16,087 | 8.93 | 2.37 | 29 |
| 58 | 19-Aug | 1,525.40 | 1,635.70 | 1,465.10 | 1,473.90 | 1,542.30 | -2.87 | 2,231.90 | 161,505 | 71.21 | 69,341 | 38.50 | 10.69 | 123 |
| 59 | 18-Aug | 1,500.00 | 1,527.10 | 1,470.20 | 1,517.40 | 1,508.30 | 1.30 | 2,297.77 | 23,848 | 10.51 | 12,820 | 7.12 | 1.93 | 23 |
| 60 | 14-Aug | 1,502.50 | 1,528.60 | 1,483.00 | 1,498.00 | 1,505.74 | -0.30 | 2,268.00 | 9,114 | 4.02 | 4,502 | 2.50 | 0.68 | 8 |
| 61 | 13-Aug | 1,467.00 | 1,510.00 | 1,467.00 | 1,502.50 | 1,496.07 | 1.51 | 2,275.21 | 8,670 | 3.82 | 5,565 | 3.09 | 0.83 | 10 |
| 62 | 12-Aug | 1,500.00 | 1,500.00 | 1,466.00 | 1,480.10 | 1,486.07 | -0.40 | 2,241.29 | 5,155 | 2.27 | 2,126 | 1.18 | 0.32 | 4 |
| 63 | 11-Aug | 1,444.20 | 1,510.30 | 1,427.00 | 1,486.00 | 1,476.80 | 3.44 | 2,250.00 | 13,012 | 5.74 | 6,341 | 3.52 | 0.94 | 11 |
| 64 | 08-Aug | 1,452.40 | 1,461.50 | 1,433.00 | 1,436.60 | 1,446.74 | -1.99 | 2,175.41 | 4,426 | 1.95 | 2,042 | 1.13 | 0.30 | 4 |
| 65 | 07-Aug | 1,445.00 | 1,471.00 | 1,432.00 | 1,465.70 | 1,453.70 | 1.11 | 2,219.48 | 6,472 | 2.85 | 3,478 | 1.93 | 0.51 | 6 |
| 66 | 06-Aug | 1,479.00 | 1,490.00 | 1,445.00 | 1,449.60 | 1,461.79 | -1.51 | 2,195.10 | 9,553 | 4.21 | 6,494 | 3.61 | 0.95 | 12 |
| 67 | 05-Aug | 1,487.00 | 1,507.00 | 1,456.50 | 1,471.80 | 1,471.23 | -0.50 | 2,228.72 | 10,782 | 4.75 | 5,299 | 2.94 | 0.78 | 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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL