| Macro-sector: Information Technology | Band: 20 | High52 Price: 431.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 21-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 210.1 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 10,277,498 | Low52 Date: 07-Apr-2025 | SHP: 73.22 / 0.0 / 0.0 / 26.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 374.5 / 239.35 | Month: 415.0 / 275.05 | Week: 384.85 / 359.9 | Day: 390.0 / 370.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 390.00 | 390.00 | 370.50 | 376.90 | 376.52 | -2.13 | 387.36 | 2,363 | 1.62 | 0 | 0.00 | 0.00 | 9 |
| 2 | 10-Jul | 370.20 | 386.80 | 370.00 | 385.10 | 378.38 | 4.53 | 395.79 | 4,433 | 3.03 | 0 | 0.00 | 0.00 | 16 |
| 3 | 09-Jul | 370.10 | 375.00 | 365.00 | 368.40 | 368.67 | -0.30 | 378.62 | 2,420 | 1.66 | 0 | 0.00 | 0.00 | 9 |
| 4 | 08-Jul | 373.00 | 381.75 | 369.00 | 369.50 | 374.46 | -1.74 | 379.75 | 3,030 | 2.07 | 0 | 0.00 | 0.00 | 11 |
| 5 | 07-Jul | 383.00 | 384.90 | 372.15 | 376.05 | 378.13 | -0.25 | 386.49 | 1,683 | 1.15 | 0 | 0.00 | 0.00 | 6 |
| 6 | 04-Jul | 380.50 | 383.00 | 372.00 | 377.00 | 377.55 | -0.92 | 387.00 | 4,516 | 3.09 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Jul | 382.95 | 382.95 | 372.10 | 380.50 | 378.64 | 1.96 | 391.06 | 2,329 | 1.59 | 0 | 0.00 | 0.00 | 8 |
| 8 | 02-Jul | 379.00 | 382.00 | 370.00 | 373.20 | 376.28 | -0.99 | 383.56 | 5,975 | 4.09 | 0 | 0.00 | 0.00 | 22 |
| 9 | 01-Jul | 384.85 | 384.85 | 370.60 | 376.95 | 379.50 | 0.52 | 387.41 | 5,973 | 4.09 | 0 | 0.00 | 0.00 | 22 |
| 10 | 30-Jun | 382.50 | 382.65 | 359.90 | 375.00 | 371.37 | -1.02 | 385.00 | 11,375 | 7.79 | 0 | 0.00 | 0.00 | 41 |
| 11 | 27-Jun | 382.95 | 384.90 | 370.00 | 378.85 | 381.73 | 0.45 | 389.36 | 5,180 | 3.55 | 0 | 0.00 | 0.00 | 19 |
| 12 | 26-Jun | 375.00 | 384.00 | 362.50 | 377.15 | 374.80 | -0.88 | 387.62 | 7,805 | 5.34 | 0 | 0.00 | 0.00 | 28 |
| 13 | 25-Jun | 374.90 | 385.00 | 372.00 | 380.50 | 379.13 | 1.49 | 391.06 | 2,285 | 1.56 | 0 | 0.00 | 0.00 | 8 |
| 14 | 24-Jun | 377.40 | 379.25 | 369.10 | 374.90 | 372.00 | -0.66 | 385.30 | 4,847 | 3.32 | 0 | 0.00 | 0.00 | 18 |
| 15 | 23-Jun | 363.10 | 380.00 | 362.50 | 377.40 | 371.60 | -0.47 | 387.87 | 5,007 | 3.43 | 0 | 0.00 | 0.00 | 18 |
| 16 | 20-Jun | 388.00 | 388.00 | 371.00 | 379.20 | 375.12 | 1.09 | 389.72 | 4,474 | 3.06 | 0 | 0.00 | 0.00 | 16 |
| 17 | 19-Jun | 384.65 | 384.65 | 365.45 | 375.10 | 373.51 | -2.48 | 385.51 | 7,168 | 4.91 | 0 | 0.00 | 0.00 | 26 |
| 18 | 18-Jun | 400.70 | 400.70 | 381.70 | 384.65 | 390.68 | 0.77 | 395.32 | 9,211 | 6.30 | 0 | 0.00 | 0.00 | 33 |
| 19 | 17-Jun | 380.00 | 384.00 | 375.00 | 381.70 | 381.12 | -0.05 | 392.29 | 3,358 | 2.30 | 0 | 0.00 | 0.00 | 12 |
| 20 | 16-Jun | 366.00 | 383.75 | 361.05 | 381.90 | 379.94 | 4.46 | 392.50 | 29,067 | 19.90 | 0 | 0.00 | 0.00 | 106 |
| 21 | 13-Jun | 364.30 | 369.00 | 362.05 | 365.60 | 363.94 | 0.36 | 375.75 | 3,256 | 2.23 | 0 | 0.00 | 0.00 | 12 |
| 22 | 12-Jun | 370.95 | 373.35 | 363.00 | 364.30 | 368.10 | -1.79 | 374.41 | 3,503 | 2.40 | 0 | 0.00 | 0.00 | 13 |
| 23 | 11-Jun | 379.80 | 379.80 | 370.25 | 370.95 | 372.76 | 0.39 | 381.24 | 3,022 | 2.07 | 0 | 0.00 | 0.00 | 11 |
| 24 | 10-Jun | 364.10 | 376.85 | 364.10 | 369.50 | 370.83 | 1.48 | 379.75 | 1,849 | 1.27 | 0 | 0.00 | 0.00 | 7 |
| 25 | 09-Jun | 360.00 | 375.00 | 360.00 | 364.10 | 367.93 | -0.86 | 374.20 | 1,808 | 1.24 | 0 | 0.00 | 0.00 | 7 |
| 26 | 06-Jun | 355.20 | 375.10 | 355.20 | 367.25 | 366.48 | 1.32 | 377.44 | 3,129 | 2.14 | 0 | 0.00 | 0.00 | 11 |
| 27 | 05-Jun | 363.00 | 365.00 | 355.20 | 362.45 | 360.36 | 0.29 | 372.51 | 4,193 | 2.87 | 0 | 0.00 | 0.00 | 15 |
| 28 | 04-Jun | 363.20 | 365.00 | 350.15 | 361.40 | 361.09 | -0.48 | 371.43 | 4,986 | 3.41 | 0 | 0.00 | 0.00 | 18 |
| 29 | 03-Jun | 367.75 | 367.75 | 358.20 | 363.15 | 362.49 | -1.25 | 373.23 | 1,460 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 30 | 02-Jun | 366.30 | 372.05 | 360.00 | 367.75 | 364.91 | -1.22 | 377.95 | 3,742 | 2.56 | 0 | 0.00 | 0.00 | 14 |
| 31 | 30-May | 383.00 | 383.00 | 366.50 | 372.30 | 373.11 | -3.06 | 382.63 | 4,312 | 2.95 | 0 | 0.00 | 0.00 | 16 |
| 32 | 29-May | 391.15 | 391.15 | 376.00 | 384.05 | 380.11 | -1.82 | 394.71 | 4,131 | 2.83 | 0 | 0.00 | 0.00 | 15 |
| 33 | 28-May | 391.50 | 399.00 | 375.15 | 391.15 | 386.43 | 0.73 | 402.00 | 20,234 | 13.85 | 11,208 | 11,208.00 | 0.43 | 41 |
| 34 | 27-May | 394.90 | 408.95 | 383.35 | 388.30 | 393.85 | -0.28 | 399.08 | 23,318 | 15.96 | 9,211 | 9,211.00 | 0.36 | 33 |
| 35 | 26-May | 407.60 | 415.00 | 372.50 | 389.40 | 389.94 | 2.45 | 400.21 | 172,965 | 118.39 | 72,786 | 72,786.00 | 2.84 | 264 |
| 36 | 23-May | 323.00 | 380.10 | 314.50 | 380.10 | 366.59 | 20.00 | 390.65 | 196,509 | 134.50 | 78,925 | 78,925.00 | 2.89 | 287 |
| 37 | 22-May | 314.00 | 322.95 | 310.90 | 316.75 | 315.93 | 0.52 | 325.54 | 25,032 | 17.13 | 3,452 | 3,452.00 | 0.11 | 13 |
| 38 | 21-May | 309.35 | 323.05 | 303.75 | 315.10 | 313.54 | 2.72 | 323.84 | 26,983 | 18.47 | 3,430 | 3,430.00 | 0.11 | 12 |
| 39 | 20-May | 315.35 | 321.30 | 305.15 | 306.75 | 316.61 | -2.23 | 315.26 | 24,787 | 16.97 | 4,735 | 4,735.00 | 0.15 | 17 |
| 40 | 19-May | 308.10 | 319.90 | 308.10 | 313.75 | 315.33 | 0.16 | 322.46 | 21,126 | 14.46 | 2,501 | 2,501.00 | 0.08 | 9 |
| 41 | 16-May | 318.00 | 320.10 | 310.20 | 313.25 | 314.58 | 0.29 | 321.94 | 21,644 | 14.81 | 2,976 | 2,976.00 | 0.09 | 11 |
| 42 | 15-May | 314.90 | 317.30 | 306.55 | 312.35 | 314.13 | 0.76 | 321.02 | 22,726 | 15.56 | 4,148 | 4,148.00 | 0.13 | 15 |
| 43 | 14-May | 314.50 | 314.90 | 304.35 | 310.00 | 308.80 | 0.68 | 318.00 | 18,029 | 12.34 | 3,417 | 3,417.00 | 0.11 | 12 |
| 44 | 13-May | 318.80 | 321.95 | 303.05 | 307.90 | 313.51 | -1.55 | 316.44 | 28,828 | 19.73 | 5,222 | 5,222.00 | 0.16 | 19 |
| 45 | 12-May | 290.10 | 317.00 | 290.10 | 312.75 | 307.52 | 9.56 | 321.43 | 29,492 | 20.19 | 8,015 | 8,015.00 | 0.25 | 29 |
| 46 | 09-May | 295.65 | 296.60 | 280.10 | 285.45 | 288.49 | -4.32 | 293.37 | 26,087 | 17.86 | 4,681 | 4,681.00 | 0.14 | 17 |
| 47 | 08-May | 296.05 | 306.50 | 293.65 | 298.35 | 301.10 | 1.90 | 306.63 | 32,205 | 22.04 | 3,173 | 3,173.00 | 0.10 | 12 |
| 48 | 07-May | 280.00 | 306.55 | 275.05 | 292.80 | 286.02 | 3.01 | 300.93 | 36,677 | 25.10 | 6,191 | 6,191.00 | 0.18 | 22 |
| 49 | 06-May | 303.90 | 305.00 | 282.10 | 284.25 | 292.30 | -5.14 | 292.14 | 30,218 | 20.68 | 5,170 | 5,170.00 | 0.15 | 19 |
| 50 | 05-May | 285.15 | 307.00 | 283.30 | 299.65 | 296.66 | 5.01 | 307.97 | 33,830 | 23.16 | 6,135 | 6,135.00 | 0.18 | 22 |
| 51 | 02-May | 288.90 | 292.85 | 285.10 | 285.35 | 289.04 | -0.12 | 293.27 | 24,734 | 16.93 | 1,560 | 1,560.00 | 0.05 | 6 |
| 52 | 30-Apr | 280.55 | 295.13 | 280.00 | 285.68 | 287.56 | 0.03 | 293.61 | 10,707 | 7.33 | 4,320 | 4,320.00 | 0.12 | 16 |
| 53 | 29-Apr | 293.25 | 295.99 | 283.10 | 285.60 | 289.00 | -1.24 | 293.53 | 6,298 | 4.31 | 2,091 | 2,091.00 | 0.00 | 8 |
| 54 | 28-Apr | 303.52 | 304.50 | 288.10 | 289.20 | 294.88 | -4.72 | 297.23 | 14,734 | 10.08 | 6,747 | 6,747.00 | 0.20 | 25 |
| 55 | 25-Apr | 324.96 | 334.50 | 297.90 | 303.52 | 306.86 | -5.85 | 311.94 | 20,506 | 14.04 | 7,074 | 7,074.00 | 0.22 | 26 |
| 56 | 24-Apr | 340.00 | 357.00 | 320.20 | 322.38 | 338.48 | -2.73 | 331.33 | 133,399 | 91.31 | 44,869 | 44,869.00 | 1.52 | 163 |
| 57 | 23-Apr | 284.00 | 331.42 | 279.29 | 331.42 | 324.51 | 20.00 | 340.62 | 66,699 | 45.65 | 32,101 | 32,101.00 | 1.04 | 117 |
| 58 | 22-Apr | 267.94 | 279.90 | 266.00 | 276.19 | 272.12 | 3.08 | 283.85 | 28,645 | 19.61 | 6,007 | 6,007.00 | 0.16 | 22 |
| 59 | 21-Apr | 261.58 | 270.00 | 261.58 | 267.94 | 266.72 | 1.43 | 275.38 | 23,993 | 16.42 | 1,610 | 1,610.00 | 0.04 | 6 |
| 60 | 17-Apr | 265.10 | 269.41 | 261.91 | 264.16 | 265.49 | -1.61 | 271.49 | 23,273 | 15.93 | 1,747 | 1,747.00 | 0.05 | 6 |
| 61 | 16-Apr | 266.10 | 273.25 | 260.01 | 268.48 | 267.09 | 2.68 | 275.93 | 29,808 | 20.40 | 4,901 | 4,901.00 | 0.13 | 18 |
| 62 | 15-Apr | 264.00 | 264.00 | 257.21 | 261.48 | 260.87 | 2.97 | 268.74 | 24,477 | 16.75 | 2,521 | 2,521.00 | 0.07 | 9 |
| 63 | 11-Apr | 254.90 | 255.00 | 247.01 | 253.95 | 252.60 | 4.25 | 261.00 | 3,884 | 2.66 | 2,106 | 2,106.00 | 0.05 | 8 |
| 64 | 09-Apr | 253.89 | 253.89 | 243.02 | 243.59 | 244.78 | -2.46 | 250.35 | 2,941 | 2.01 | 1,517 | 1,517.00 | 0.04 | 6 |
| 65 | 08-Apr | 248.00 | 250.86 | 240.13 | 249.74 | 246.60 | 6.57 | 256.67 | 4,936 | 3.38 | 2,602 | 2,602.00 | 0.06 | 9 |
| 66 | 07-Apr | 210.10 | 238.99 | 210.10 | 234.34 | 227.90 | -4.60 | 240.84 | 8,017 | 5.49 | 3,822 | 3,822.00 | 0.09 | 14 |
| 67 | 04-Apr | 253.02 | 253.32 | 244.50 | 245.64 | 248.55 | -2.79 | 252.46 | 4,500 | 3.08 | 3,278 | 3,278.00 | 0.08 | 12 |
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