| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,681,000 | Low52 Date: 01-Apr-2025 | SHP: 74.53 / 0.0 / 0.0 / 25.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 824.75 / 675.55 | Week: 807.7 / 739.25 | Day: 739.75 / 715.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 789.25 | 799.70 | 780.65 | 791.40 | 789.77 | 1.17 | 1,003.57 | 2,103 | 1.35 | 1,361 | 1.99 | 0.11 | 4 |
| 37 | 22-May | 780.10 | 787.90 | 769.75 | 782.25 | 780.37 | 0.28 | 991.97 | 2,386 | 1.53 | 1,173 | 1.71 | 0.09 | 4 |
| 38 | 21-May | 787.10 | 792.00 | 776.40 | 780.05 | 780.67 | -1.86 | 989.18 | 2,801 | 1.80 | 2,440 | 3.56 | 0.19 | 8 |
| 39 | 20-May | 790.85 | 800.70 | 774.60 | 794.85 | 794.25 | 1.26 | 1,007.95 | 10,154 | 6.53 | 8,533 | 12.46 | 0.68 | 26 |
| 40 | 19-May | 802.10 | 802.10 | 766.75 | 784.95 | 781.24 | -1.64 | 995.40 | 3,326 | 2.14 | 1,196 | 1.75 | 0.09 | 4 |
| 41 | 16-May | 808.80 | 824.65 | 790.20 | 798.05 | 798.60 | -0.59 | 1,012.01 | 14,341 | 9.22 | 5,594 | 8.17 | 0.45 | 17 |
| 42 | 15-May | 787.90 | 824.75 | 787.90 | 802.75 | 805.59 | 6.36 | 1,017.97 | 29,438 | 18.93 | 9,933 | 14.50 | 0.80 | 31 |
| 43 | 14-May | 755.75 | 762.00 | 747.05 | 754.75 | 753.24 | 1.36 | 957.10 | 4,811 | 3.09 | 2,631 | 3.84 | 0.20 | 8 |
| 44 | 13-May | 748.00 | 762.50 | 719.00 | 744.60 | 745.82 | 0.88 | 944.23 | 22,931 | 14.75 | 7,348 | 10.73 | 0.55 | 23 |
| 45 | 12-May | 725.00 | 739.80 | 724.60 | 738.10 | 732.49 | 4.17 | 935.98 | 12,551 | 8.07 | 10,018 | 14.62 | 0.73 | 31 |
| 46 | 09-May | 695.05 | 719.45 | 694.05 | 708.55 | 708.36 | 2.18 | 898.51 | 6,253 | 4.02 | 4,045 | 5.91 | 0.29 | 13 |
| 47 | 08-May | 701.10 | 721.00 | 675.55 | 693.45 | 697.39 | -0.22 | 879.36 | 17,821 | 11.46 | 12,481 | 18.22 | 0.87 | 39 |
| 48 | 07-May | 695.00 | 704.70 | 692.70 | 695.00 | 696.46 | -1.22 | 881.00 | 4,878 | 3.14 | 2,074 | 3.03 | 0.14 | 6 |
| 49 | 06-May | 696.00 | 734.85 | 688.25 | 703.55 | 706.57 | 1.40 | 892.17 | 34,060 | 21.90 | 20,976 | 30.62 | 1.48 | 65 |
| 50 | 05-May | 738.00 | 738.00 | 685.10 | 693.85 | 707.47 | -6.08 | 879.87 | 21,818 | 14.03 | 16,719 | 24.41 | 1.18 | 52 |
| 51 | 02-May | 795.00 | 796.70 | 730.60 | 738.80 | 749.37 | -7.14 | 936.87 | 51,654 | 33.22 | 23,390 | 34.15 | 1.75 | 72 |
| 52 | 30-Apr | 844.65 | 844.65 | 779.50 | 795.60 | 801.13 | -2.40 | 1,008.90 | 62,424 | 40.14 | 27,286 | 39.83 | 2.19 | 84 |
| 53 | 29-Apr | 823.80 | 834.00 | 806.00 | 815.15 | 814.53 | 2.91 | 1,033.69 | 56,735 | 36.49 | 18,893 | 27.58 | 1.54 | 58 |
| 54 | 28-Apr | 796.00 | 813.75 | 786.75 | 792.10 | 794.68 | 3.37 | 1,004.46 | 5,412 | 3.48 | 3,465 | 5.06 | 0.28 | 11 |
| 55 | 25-Apr | 796.75 | 796.80 | 764.00 | 766.25 | 772.77 | -1.82 | 971.68 | 8,493 | 5.46 | 6,655 | 9.72 | 0.51 | 21 |
| 56 | 24-Apr | 764.90 | 791.95 | 741.50 | 780.45 | 759.33 | 5.45 | 989.69 | 10,374 | 6.67 | 6,779 | 9.90 | 0.51 | 21 |
| 57 | 23-Apr | 740.50 | 768.15 | 722.55 | 740.10 | 738.63 | -0.30 | 938.52 | 12,156 | 7.82 | 9,332 | 13.62 | 0.69 | 29 |
| 58 | 22-Apr | 745.00 | 746.90 | 733.90 | 742.35 | 742.68 | 0.60 | 941.37 | 8,239 | 5.30 | 6,405 | 9.35 | 0.48 | 20 |
| 59 | 21-Apr | 749.80 | 796.75 | 720.05 | 737.90 | 737.10 | 0.89 | 935.73 | 10,331 | 6.64 | 6,890 | 10.06 | 0.51 | 21 |
| 60 | 17-Apr | 736.00 | 744.95 | 726.00 | 731.40 | 731.81 | 0.24 | 927.49 | 5,524 | 3.55 | 3,352 | 4.89 | 0.25 | 10 |
| 61 | 16-Apr | 723.00 | 734.75 | 710.00 | 729.65 | 721.07 | 2.75 | 925.27 | 2,985 | 1.92 | 1,489 | 2.17 | 0.11 | 5 |
| 62 | 15-Apr | 704.30 | 719.05 | 701.25 | 710.15 | 710.49 | 1.11 | 900.54 | 21,404 | 13.76 | 8,914 | 13.01 | 0.63 | 27 |
| 63 | 11-Apr | 690.00 | 712.30 | 677.20 | 702.35 | 696.75 | 3.92 | 890.65 | 6,000 | 3.86 | 3,047 | 4.45 | 0.21 | 9 |
| 64 | 09-Apr | 667.65 | 678.80 | 660.00 | 675.85 | 666.17 | 1.73 | 857.05 | 12,480 | 8.03 | 11,117 | 16.23 | 0.74 | 34 |
| 65 | 08-Apr | 680.00 | 680.00 | 660.00 | 664.35 | 670.18 | -0.24 | 842.46 | 23,408 | 15.05 | 14,909 | 21.76 | 1.00 | 46 |
| 66 | 07-Apr | 680.00 | 684.25 | 663.00 | 665.95 | 671.01 | -2.92 | 844.49 | 2,993 | 1.92 | 1,108 | 1.62 | 0.07 | 3 |
| 67 | 04-Apr | 690.20 | 693.50 | 682.10 | 686.00 | 688.26 | -1.10 | 869.00 | 2,183 | 1.40 | 1,808 | 2.64 | 0.12 | 6 |
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