| Macro-sector: Information Technology | Band: 20 | High52 Price: 844.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 610.0 | Barrier: 720.0; Drift%: -3.88 |
| Basic Industry: IT Enabled Services | Total Equity: 12,681,000 | Low52 Date: 01-Apr-2025 | SHP: 74.61 / 0.05 / 0.0 / 25.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 807.7 / 694.95 | Week: 749.75 / 712.35 | Day: 720.0 / 682.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 714.90 | 720.00 | 682.50 | 693.10 | 702.90 | -1.81 | 878.92 | 4,665 | 3.00 | 2,984 | 4.36 | 0.21 | 9 |
| 2 | 26-Aug | 697.25 | 715.00 | 693.20 | 705.85 | 702.83 | 0.80 | 895.09 | 3,866 | 2.49 | 1,728 | 2.52 | 0.12 | 5 |
| 3 | 25-Aug | 730.10 | 738.55 | 697.05 | 700.25 | 707.21 | -3.37 | 887.99 | 48,841 | 31.41 | 29,485 | 43.04 | 2.09 | 92 |
| 4 | 22-Aug | 734.00 | 734.00 | 721.75 | 724.65 | 727.46 | -0.77 | 918.93 | 4,198 | 2.70 | 1,882 | 2.75 | 0.14 | 6 |
| 5 | 21-Aug | 725.05 | 746.95 | 716.30 | 730.30 | 728.54 | 1.41 | 926.09 | 20,871 | 13.42 | 14,739 | 21.52 | 1.07 | 46 |
| 6 | 20-Aug | 729.50 | 729.70 | 708.30 | 720.15 | 714.51 | -0.54 | 913.22 | 15,125 | 9.73 | 10,156 | 14.83 | 0.73 | 32 |
| 7 | 19-Aug | 726.00 | 740.00 | 714.30 | 724.05 | 721.80 | -0.16 | 918.17 | 9,610 | 6.18 | 6,857 | 10.01 | 0.49 | 21 |
| 8 | 18-Aug | 747.90 | 747.90 | 714.85 | 725.20 | 725.23 | -0.01 | 919.63 | 21,988 | 14.14 | 19,027 | 27.78 | 1.38 | 59 |
| 9 | 14-Aug | 731.30 | 731.90 | 712.35 | 725.25 | 720.87 | 0.17 | 919.69 | 16,593 | 10.67 | 13,707 | 20.01 | 0.99 | 43 |
| 10 | 13-Aug | 740.00 | 740.00 | 720.10 | 724.05 | 727.26 | -0.74 | 918.17 | 5,574 | 3.58 | 2,699 | 3.94 | 0.20 | 8 |
| 11 | 12-Aug | 739.05 | 742.80 | 723.00 | 729.45 | 732.10 | -0.57 | 925.02 | 15,328 | 9.86 | 12,307 | 17.97 | 0.90 | 38 |
| 12 | 11-Aug | 749.75 | 749.75 | 725.10 | 733.60 | 730.72 | -0.68 | 930.28 | 4,426 | 2.85 | 2,268 | 3.31 | 0.17 | 7 |
| 13 | 08-Aug | 757.30 | 757.30 | 733.85 | 738.65 | 745.25 | -1.49 | 936.68 | 10,952 | 7.04 | 4,492 | 6.56 | 0.33 | 14 |
| 14 | 07-Aug | 741.90 | 753.00 | 726.00 | 749.85 | 741.94 | 2.59 | 950.88 | 17,597 | 11.32 | 10,450 | 15.26 | 0.78 | 32 |
| 15 | 06-Aug | 744.95 | 744.95 | 712.25 | 730.95 | 724.30 | 0.70 | 926.92 | 6,073 | 3.91 | 3,051 | 4.45 | 0.22 | 9 |
| 16 | 05-Aug | 723.00 | 738.95 | 715.20 | 725.90 | 730.00 | -0.53 | 920.51 | 7,610 | 4.89 | 4,627 | 6.75 | 0.00 | 14 |
| 17 | 04-Aug | 740.05 | 743.15 | 719.20 | 729.80 | 730.47 | -1.80 | 925.46 | 23,127 | 14.87 | 16,895 | 24.66 | 1.23 | 52 |
| 18 | 01-Aug | 780.00 | 782.45 | 731.10 | 743.20 | 751.91 | -5.25 | 942.45 | 29,091 | 18.71 | 12,597 | 18.39 | 0.95 | 39 |
| 19 | 31-Jul | 764.00 | 805.00 | 752.80 | 784.40 | 783.53 | 2.11 | 994.70 | 38,244 | 24.59 | 18,574 | 27.12 | 1.46 | 58 |
| 20 | 30-Jul | 778.80 | 778.80 | 757.00 | 768.20 | 769.38 | -0.38 | 974.15 | 35,070 | 22.55 | 25,857 | 37.75 | 1.99 | 80 |
| 21 | 29-Jul | 763.95 | 781.00 | 750.65 | 771.10 | 768.82 | 0.92 | 977.83 | 28,064 | 18.05 | 9,902 | 14.46 | 0.76 | 31 |
| 22 | 28-Jul | 785.25 | 793.00 | 750.30 | 764.05 | 774.04 | -2.70 | 968.89 | 60,492 | 38.90 | 16,322 | 23.83 | 1.26 | 51 |
| 23 | 25-Jul | 781.15 | 797.00 | 763.00 | 785.25 | 783.35 | 0.51 | 995.78 | 61,703 | 39.68 | 39,170 | 57.18 | 3.07 | 121 |
| 24 | 24-Jul | 759.30 | 800.00 | 759.30 | 781.25 | 784.27 | 2.90 | 990.70 | 84,969 | 54.64 | 32,841 | 47.94 | 2.58 | 102 |
| 25 | 23-Jul | 739.85 | 766.00 | 725.70 | 759.25 | 752.99 | 3.39 | 962.80 | 76,505 | 49.20 | 39,620 | 57.84 | 2.98 | 123 |
| 26 | 22-Jul | 724.00 | 738.90 | 694.95 | 734.35 | 710.53 | 2.36 | 931.23 | 187,925 | 120.85 | 108,956 | 159.06 | 7.74 | 337 |
| 27 | 21-Jul | 718.00 | 731.25 | 704.05 | 717.45 | 720.22 | 0.79 | 909.80 | 37,695 | 24.24 | 25,091 | 36.63 | 1.81 | 78 |
| 28 | 18-Jul | 717.85 | 719.60 | 700.55 | 711.80 | 709.88 | -0.10 | 902.63 | 15,401 | 9.90 | 11,385 | 16.62 | 0.81 | 35 |
| 29 | 17-Jul | 724.45 | 725.60 | 710.25 | 712.50 | 715.74 | -0.91 | 903.52 | 4,393 | 2.83 | 3,148 | 4.60 | 0.23 | 10 |
| 30 | 16-Jul | 720.10 | 730.00 | 700.00 | 719.05 | 716.52 | 0.86 | 911.83 | 19,618 | 12.62 | 9,747 | 14.23 | 0.70 | 30 |
| 31 | 15-Jul | 726.85 | 740.05 | 705.90 | 712.95 | 722.48 | -1.17 | 904.09 | 15,402 | 9.90 | 9,660 | 14.10 | 0.70 | 30 |
| 32 | 14-Jul | 726.90 | 739.00 | 712.10 | 721.40 | 719.77 | -0.26 | 914.81 | 4,030 | 2.59 | 2,114 | 3.09 | 0.15 | 7 |
| 33 | 11-Jul | 739.75 | 739.75 | 715.15 | 723.25 | 725.32 | 1.02 | 917.15 | 10,145 | 6.52 | 8,093 | 11.81 | 0.59 | 25 |
| 34 | 10-Jul | 719.45 | 725.05 | 709.25 | 715.95 | 716.36 | 0.27 | 907.90 | 10,114 | 6.50 | 4,923 | 7.19 | 0.35 | 15 |
| 35 | 09-Jul | 739.05 | 765.70 | 709.65 | 714.05 | 733.91 | -2.65 | 905.49 | 47,807 | 30.74 | 25,493 | 37.22 | 1.87 | 79 |
| 36 | 08-Jul | 745.90 | 746.60 | 727.10 | 733.50 | 737.46 | -1.34 | 930.15 | 7,769 | 5.00 | 5,013 | 7.32 | 0.37 | 16 |
| 37 | 07-Jul | 742.00 | 760.90 | 733.80 | 743.50 | 745.12 | 0.20 | 942.83 | 5,793 | 3.73 | 2,594 | 3.79 | 0.19 | 8 |
| 38 | 04-Jul | 751.75 | 755.00 | 739.25 | 742.00 | 746.01 | -1.30 | 940.00 | 11,902 | 7.65 | 6,562 | 9.58 | 0.49 | 20 |
| 39 | 03-Jul | 780.75 | 784.05 | 744.90 | 751.75 | 766.02 | -2.99 | 953.29 | 74,854 | 48.14 | 33,545 | 48.97 | 2.57 | 104 |
| 40 | 02-Jul | 787.05 | 797.00 | 767.00 | 774.90 | 777.29 | -1.54 | 982.65 | 49,013 | 31.52 | 34,670 | 50.61 | 2.69 | 107 |
| 41 | 01-Jul | 772.75 | 807.70 | 768.80 | 787.05 | 794.26 | 2.33 | 998.06 | 45,180 | 29.05 | 25,220 | 36.82 | 2.00 | 78 |
| 42 | 30-Jun | 765.00 | 804.30 | 758.00 | 769.10 | 768.79 | 0.28 | 975.30 | 119,035 | 76.55 | 86,191 | 125.83 | 6.63 | 267 |
| 43 | 27-Jun | 705.00 | 770.85 | 695.00 | 766.95 | 732.27 | 9.28 | 972.57 | 47,425 | 30.50 | 34,235 | 49.98 | 2.51 | 106 |
| 44 | 26-Jun | 730.80 | 736.55 | 693.25 | 701.85 | 704.35 | -2.52 | 890.02 | 54,316 | 34.93 | 36,370 | 53.09 | 2.56 | 113 |
| 45 | 25-Jun | 733.10 | 748.40 | 714.40 | 720.00 | 723.47 | -1.10 | 913.00 | 8,924 | 5.74 | 4,944 | 7.22 | 0.36 | 15 |
| 46 | 24-Jun | 737.30 | 737.75 | 722.30 | 728.00 | 730.32 | 0.05 | 923.00 | 4,195 | 2.70 | 2,548 | 3.72 | 0.19 | 8 |
| 47 | 23-Jun | 769.70 | 769.70 | 719.00 | 727.65 | 736.73 | -4.89 | 922.73 | 22,209 | 14.28 | 15,905 | 23.22 | 1.17 | 49 |
| 48 | 20-Jun | 773.00 | 789.95 | 753.00 | 765.05 | 769.47 | -0.60 | 970.16 | 13,714 | 8.82 | 10,565 | 15.42 | 0.81 | 33 |
| 49 | 19-Jun | 773.45 | 795.00 | 754.10 | 769.65 | 765.72 | -0.30 | 975.99 | 1,608 | 1.03 | 684 | 1.00 | 0.05 | 2 |
| 50 | 18-Jun | 777.45 | 781.90 | 765.05 | 771.95 | 773.79 | -0.46 | 978.91 | 3,333 | 2.14 | 1,044 | 1.52 | 0.08 | 3 |
| 51 | 17-Jun | 780.00 | 806.00 | 770.00 | 775.55 | 784.51 | 0.10 | 983.47 | 15,260 | 9.81 | 7,432 | 10.85 | 0.58 | 23 |
| 52 | 16-Jun | 796.25 | 827.00 | 764.60 | 774.75 | 789.24 | -1.79 | 982.46 | 5,001 | 3.22 | 2,030 | 2.96 | 0.16 | 6 |
| 53 | 13-Jun | 791.15 | 798.00 | 777.05 | 788.85 | 789.43 | -1.15 | 1,000.34 | 19,905 | 12.80 | 11,997 | 17.51 | 0.95 | 37 |
| 54 | 12-Jun | 804.85 | 807.00 | 785.50 | 798.00 | 799.06 | 0.14 | 1,011.00 | 17,257 | 11.10 | 6,093 | 8.89 | 0.49 | 19 |
| 55 | 11-Jun | 780.00 | 798.00 | 778.20 | 796.90 | 790.37 | 2.44 | 1,010.55 | 7,315 | 4.70 | 4,946 | 7.22 | 0.39 | 15 |
| 56 | 10-Jun | 780.60 | 797.75 | 773.20 | 777.90 | 779.45 | 0.46 | 986.45 | 1,554 | 1.00 | 737 | 1.08 | 0.06 | 2 |
| 57 | 09-Jun | 781.30 | 782.35 | 768.00 | 774.30 | 775.56 | 0.59 | 981.89 | 10,460 | 6.73 | 4,334 | 6.33 | 0.34 | 13 |
| 58 | 06-Jun | 774.55 | 783.65 | 765.60 | 769.75 | 773.29 | -0.06 | 976.12 | 3,866 | 2.49 | 2,644 | 3.86 | 0.20 | 8 |
| 59 | 05-Jun | 771.80 | 783.10 | 761.00 | 770.25 | 773.12 | 0.10 | 976.75 | 15,362 | 9.88 | 10,313 | 15.06 | 0.80 | 32 |
| 60 | 04-Jun | 783.60 | 784.50 | 750.00 | 769.50 | 769.14 | -0.82 | 975.80 | 30,727 | 19.76 | 20,056 | 29.28 | 1.54 | 62 |
| 61 | 03-Jun | 777.30 | 799.00 | 771.00 | 775.85 | 776.22 | 0.81 | 983.86 | 6,957 | 4.47 | 6,136 | 8.96 | 0.48 | 19 |
| 62 | 02-Jun | 779.05 | 786.95 | 762.00 | 769.60 | 773.00 | -0.73 | 975.93 | 5,532 | 3.56 | 2,861 | 4.18 | 0.00 | 9 |
| 63 | 30-May | 779.15 | 780.00 | 771.40 | 775.25 | 775.55 | 0.00 | 983.09 | 1,741 | 1.12 | 1,271 | 1.86 | 0.10 | 4 |
| 64 | 29-May | 773.90 | 780.90 | 770.65 | 775.25 | 776.00 | 0.80 | 983.09 | 2,416 | 1.55 | 1,785 | 2.61 | 0.00 | 6 |
| 65 | 28-May | 776.00 | 779.30 | 760.75 | 769.10 | 770.31 | -1.14 | 975.30 | 8,195 | 5.27 | 7,201 | 10.51 | 0.55 | 22 |
| 66 | 27-May | 765.50 | 798.00 | 765.50 | 778.00 | 779.67 | 0.34 | 986.00 | 15,592 | 10.03 | 13,964 | 20.39 | 1.09 | 43 |
| 67 | 26-May | 793.80 | 793.80 | 772.75 | 775.40 | 779.73 | -2.02 | 983.28 | 8,663 | 5.57 | 6,778 | 9.89 | 0.53 | 21 |
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