| Macro-sector: Information Technology | Band: 5 | High52 Price: 174.63 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 75.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 10,447,000 | Low52 Date: 07-Apr-2025 | SHP: 75.0 / 0.0 / 0.0 / 25.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.28 / 81.0 | Month: 138.45 / 115.0 | Week: 136.88 / 119.99 | Day: 128.6 / 115.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 117.50 | 128.60 | 115.00 | 125.01 | 124.42 | 6.33 | 130.60 | 8,798 | 2,932.67 | 6,718 | 6,718.00 | 0.08 | 26 |
| 2 | 11-Nov | 126.00 | 126.00 | 116.12 | 117.57 | 120.51 | 1.35 | 122.83 | 940 | 313.33 | 509 | 509.00 | 0.01 | 2 |
| 3 | 10-Nov | 122.00 | 126.39 | 113.44 | 116.00 | 116.74 | -5.07 | 121.00 | 1,051 | 350.33 | 738 | 738.00 | 0.01 | 3 |
| 4 | 07-Nov | 112.50 | 127.49 | 112.50 | 122.20 | 123.16 | 5.44 | 127.66 | 2,515 | 838.33 | 1,366 | 1,366.00 | 0.02 | 5 |
| 5 | 06-Nov | 124.21 | 129.39 | 115.00 | 115.90 | 118.10 | -7.15 | 121.08 | 2,189 | 729.67 | 1,668 | 1,668.00 | 0.02 | 6 |
| 6 | 04-Nov | 126.00 | 127.80 | 116.00 | 124.83 | 119.95 | -0.14 | 130.41 | 7,171 | 2,390.33 | 6,295 | 6,295.00 | 0.08 | 24 |
| 7 | 03-Nov | 129.40 | 129.40 | 124.80 | 125.00 | 125.42 | -2.49 | 130.00 | 2,204 | 734.67 | 1,870 | 1,870.00 | 0.02 | 7 |
| 8 | 31-Oct | 124.50 | 129.40 | 124.50 | 128.19 | 128.18 | 2.45 | 133.92 | 145 | 48.33 | 113 | 113.00 | 0.00 | 0 |
| 9 | 30-Oct | 125.85 | 128.40 | 119.99 | 125.12 | 121.27 | -0.09 | 130.71 | 1,286 | 428.67 | 1,145 | 1,145.00 | 0.01 | 4 |
| 10 | 29-Oct | 122.00 | 129.39 | 120.69 | 125.23 | 125.68 | 0.12 | 130.83 | 906 | 302.00 | 539 | 539.00 | 0.01 | 2 |
| 11 | 28-Oct | 132.55 | 132.55 | 124.85 | 125.08 | 126.46 | -3.28 | 130.67 | 518 | 172.67 | 369 | 369.00 | 0.00 | 1 |
| 12 | 27-Oct | 126.94 | 136.88 | 125.96 | 129.32 | 130.96 | 3.29 | 135.10 | 9,018 | 3,006.00 | 5,242 | 5,242.00 | 0.07 | 20 |
| 13 | 24-Oct | 110.00 | 128.35 | 110.00 | 125.20 | 121.85 | 7.27 | 130.80 | 4,540 | 1,513.33 | 3,817 | 3,817.00 | 0.05 | 14 |
| 14 | 23-Oct | 109.05 | 118.39 | 109.05 | 116.72 | 115.27 | -0.71 | 121.94 | 531 | 177.00 | 326 | 326.00 | 0.00 | 1 |
| 15 | 21-Oct | 119.99 | 119.99 | 112.05 | 117.55 | 116.79 | 0.38 | 122.80 | 67 | 22.33 | 64 | 64.00 | 0.00 | 0 |
| 16 | 20-Oct | 113.39 | 120.00 | 110.60 | 117.11 | 116.68 | 0.70 | 122.34 | 1,946 | 648.67 | 1,489 | 1,489.00 | 0.02 | 6 |
| 17 | 17-Oct | 110.47 | 119.58 | 110.47 | 116.30 | 115.18 | 4.76 | 121.50 | 3,930 | 1,310.00 | 3,492 | 3,492.00 | 0.04 | 13 |
| 18 | 16-Oct | 107.00 | 116.40 | 107.00 | 111.02 | 110.53 | 2.79 | 115.98 | 1,926 | 642.00 | 1,600 | 1,600.00 | 0.02 | 6 |
| 19 | 15-Oct | 107.00 | 110.40 | 103.22 | 108.01 | 107.63 | 0.23 | 112.84 | 2,341 | 780.33 | 1,239 | 1,239.00 | 0.01 | 5 |
| 20 | 14-Oct | 118.00 | 118.00 | 105.00 | 107.76 | 110.06 | -2.22 | 112.58 | 8,487 | 2,829.00 | 4,698 | 4,698.00 | 0.05 | 18 |
| 21 | 13-Oct | 116.00 | 116.00 | 105.50 | 110.21 | 112.55 | 3.86 | 115.14 | 18,902 | 6,300.67 | 5,564 | 5,564.00 | 0.06 | 21 |
| 22 | 10-Oct | 119.39 | 119.39 | 104.33 | 106.11 | 107.19 | -7.51 | 110.85 | 22,009 | 7,336.33 | 13,323 | 13,323.00 | 0.14 | 50 |
| 23 | 09-Oct | 113.61 | 118.39 | 106.55 | 114.73 | 110.68 | -2.75 | 119.86 | 8,678 | 2,892.67 | 2,858 | 2,858.00 | 0.03 | 11 |
| 24 | 08-Oct | 116.00 | 119.99 | 114.18 | 117.97 | 116.37 | 2.80 | 123.24 | 374 | 124.67 | 269 | 269.00 | 0.00 | 1 |
| 25 | 07-Oct | 115.00 | 119.97 | 114.76 | 114.76 | 116.91 | -1.15 | 119.89 | 850 | 283.33 | 715 | 715.00 | 0.01 | 3 |
| 26 | 06-Oct | 115.19 | 120.00 | 112.10 | 116.10 | 117.58 | 0.79 | 121.29 | 605 | 201.67 | 463 | 463.00 | 0.01 | 2 |
| 27 | 03-Oct | 116.99 | 116.99 | 113.00 | 115.19 | 114.88 | -1.55 | 120.34 | 1,312 | 437.33 | 1,011 | 1,011.00 | 0.01 | 4 |
| 28 | 01-Oct | 120.40 | 120.80 | 115.25 | 117.00 | 118.20 | -0.63 | 122.00 | 563 | 187.67 | 364 | 364.00 | 0.00 | 1 |
| 29 | 30-Sep | 117.60 | 119.94 | 115.00 | 117.74 | 116.15 | 0.14 | 123.00 | 1,983 | 661.00 | 1,799 | 1,799.00 | 0.02 | 7 |
| 30 | 29-Sep | 117.10 | 123.80 | 117.10 | 117.58 | 118.66 | -0.68 | 122.84 | 1,215 | 405.00 | 802 | 802.00 | 0.01 | 3 |
| 31 | 26-Sep | 124.80 | 124.80 | 118.11 | 118.39 | 119.48 | -3.67 | 123.68 | 2,450 | 816.67 | 1,453 | 1,453.00 | 0.02 | 6 |
| 32 | 25-Sep | 126.00 | 126.00 | 120.00 | 122.90 | 121.31 | -0.80 | 128.39 | 773 | 257.67 | 651 | 651.00 | 0.01 | 2 |
| 33 | 24-Sep | 123.00 | 129.13 | 121.10 | 123.89 | 122.92 | 0.73 | 129.43 | 590 | 196.67 | 540 | 540.00 | 0.01 | 2 |
| 34 | 23-Sep | 120.69 | 123.00 | 120.69 | 122.99 | 121.89 | 1.90 | 128.49 | 336 | 112.00 | 328 | 328.00 | 0.00 | 1 |
| 35 | 22-Sep | 123.00 | 123.94 | 119.12 | 120.70 | 120.67 | -1.82 | 126.10 | 1,612 | 537.33 | 731 | 731.00 | 0.01 | 3 |
| 36 | 19-Sep | 124.00 | 124.00 | 115.32 | 122.94 | 120.15 | 1.40 | 128.44 | 59,543 | 19,847.67 | 58,698 | 58,698.00 | 0.71 | 223 |
| 37 | 18-Sep | 122.80 | 124.79 | 118.11 | 121.24 | 120.18 | -0.61 | 126.66 | 1,939 | 646.33 | 1,121 | 1,121.00 | 0.01 | 4 |
| 38 | 17-Sep | 125.11 | 125.11 | 120.20 | 121.98 | 122.03 | -2.49 | 127.43 | 5,101 | 1,700.33 | 4,337 | 4,337.00 | 0.05 | 16 |
| 39 | 16-Sep | 120.54 | 127.33 | 120.54 | 125.10 | 124.61 | 1.18 | 130.69 | 4,390 | 1,463.33 | 2,633 | 2,633.00 | 0.03 | 10 |
| 40 | 15-Sep | 122.10 | 130.99 | 121.30 | 123.64 | 123.46 | -3.16 | 129.17 | 8,518 | 2,839.33 | 5,075 | 5,075.00 | 0.06 | 19 |
| 41 | 12-Sep | 124.10 | 131.98 | 123.90 | 127.67 | 126.26 | -1.81 | 133.38 | 3,349 | 1,116.33 | 2,554 | 2,554.00 | 0.03 | 10 |
| 42 | 11-Sep | 137.80 | 137.80 | 129.00 | 130.02 | 131.15 | -2.24 | 135.83 | 1,932 | 644.00 | 1,136 | 1,136.00 | 0.01 | 4 |
| 43 | 10-Sep | 137.84 | 137.84 | 130.60 | 133.00 | 134.83 | 0.68 | 138.00 | 363 | 121.00 | 332 | 332.00 | 0.00 | 1 |
| 44 | 09-Sep | 135.40 | 135.45 | 130.05 | 132.10 | 134.32 | 2.40 | 138.00 | 1,792 | 597.33 | 1,766 | 1,766.00 | 0.02 | 7 |
| 45 | 08-Sep | 134.80 | 134.80 | 128.50 | 129.00 | 130.33 | -4.37 | 134.00 | 379 | 126.33 | 0 | 0.00 | 0.00 | 1 |
| 46 | 05-Sep | 138.45 | 138.45 | 134.90 | 134.90 | 135.45 | 1.28 | 140.93 | 257 | 85.67 | 0 | 0.00 | 0.00 | 1 |
| 47 | 04-Sep | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.00 | 139.15 | 7 | 2.33 | 0 | 0.00 | 0.00 | 0 |
| 48 | 03-Sep | 133.40 | 133.40 | 127.00 | 133.20 | 127.36 | 4.38 | 139.15 | 53 | 17.67 | 0 | 0.00 | 0.00 | 0 |
| 49 | 02-Sep | 128.00 | 133.35 | 122.60 | 127.61 | 127.63 | -1.08 | 133.31 | 15,014 | 5,004.67 | 0 | 0.00 | 0.00 | 57 |
| 50 | 01-Sep | 130.00 | 130.00 | 127.41 | 129.00 | 128.57 | 1.25 | 134.00 | 132 | 44.00 | 0 | 0.00 | 0.00 | 1 |
| 51 | 29-Aug | 128.21 | 133.60 | 127.10 | 127.41 | 128.02 | -4.74 | 133.11 | 1,605 | 535.00 | 0 | 0.00 | 0.00 | 6 |
| 52 | 28-Aug | 133.00 | 133.75 | 127.25 | 133.75 | 127.91 | -0.07 | 139.73 | 552 | 184.00 | 0 | 0.00 | 0.00 | 2 |
| 53 | 26-Aug | 131.00 | 133.99 | 130.50 | 133.84 | 130.55 | 0.63 | 139.82 | 385 | 128.33 | 0 | 0.00 | 0.00 | 1 |
| 54 | 25-Aug | 135.99 | 135.99 | 133.00 | 133.00 | 134.50 | 2.31 | 138.00 | 2 | 0.67 | 0 | 0.00 | 0.00 | 0 |
| 55 | 22-Aug | 137.00 | 137.00 | 130.00 | 130.00 | 133.83 | -0.73 | 135.00 | 199 | 66.33 | 0 | 0.00 | 0.00 | 1 |
| 56 | 21-Aug | 138.80 | 138.80 | 130.25 | 130.96 | 132.03 | -1.07 | 136.81 | 411 | 137.00 | 0 | 0.00 | 0.00 | 2 |
| 57 | 20-Aug | 130.49 | 132.37 | 130.00 | 132.37 | 131.77 | 5.00 | 138.29 | 3,731 | 1,243.67 | 0 | 0.00 | 0.00 | 14 |
| 58 | 19-Aug | 122.10 | 133.00 | 122.10 | 126.07 | 129.41 | -0.74 | 131.71 | 3,094 | 1,031.33 | 0 | 0.00 | 0.00 | 12 |
| 59 | 18-Aug | 130.00 | 131.00 | 126.55 | 127.01 | 128.26 | -4.50 | 132.69 | 1,618 | 539.33 | 0 | 0.00 | 0.00 | 6 |
| 60 | 14-Aug | 135.10 | 135.10 | 133.00 | 133.00 | 133.12 | -5.00 | 138.00 | 11,902 | 3,967.33 | 0 | 0.00 | 0.00 | 45 |
| 61 | 13-Aug | 140.00 | 141.85 | 140.00 | 140.00 | 141.11 | 2.94 | 146.00 | 520 | 173.33 | 0 | 0.00 | 0.00 | 2 |
| 62 | 12-Aug | 135.08 | 136.00 | 135.08 | 136.00 | 135.85 | 0.68 | 142.00 | 381 | 127.00 | 0 | 0.00 | 0.00 | 1 |
| 63 | 11-Aug | 134.68 | 137.99 | 128.00 | 135.08 | 131.62 | 0.30 | 141.12 | 462 | 154.00 | 0 | 0.00 | 0.00 | 2 |
| 64 | 08-Aug | 136.00 | 136.00 | 127.00 | 134.68 | 129.66 | 0.94 | 140.70 | 1,355 | 451.67 | 0 | 0.00 | 0.00 | 5 |
| 65 | 07-Aug | 138.40 | 138.40 | 131.67 | 133.43 | 133.39 | 0.59 | 139.39 | 3,804 | 1,268.00 | 0 | 0.00 | 0.00 | 14 |
| 66 | 06-Aug | 134.48 | 135.55 | 128.10 | 132.65 | 132.61 | -1.36 | 138.58 | 1,251 | 417.00 | 0 | 0.00 | 0.00 | 5 |
| 67 | 05-Aug | 138.30 | 142.71 | 133.00 | 134.48 | 135.03 | -3.94 | 140.49 | 1,848 | 616.00 | 0 | 0.00 | 0.00 | 7 |
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 YUDIZ MICROPRO HEXT