| Macro-sector: Information Technology | Band: 5 | High52 Price: 612.05 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 296.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 13,807,138 | Low52 Date: 19-Feb-2025 | SHP: 18.89 / 0.05 / 0.0 / 81.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.8 / 296.0 | Month: 418.8 / 350.0 | Week: 388.0 / 363.0 | Day: 397.95 / 377.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 389.05 | 397.95 | 377.95 | 389.25 | 391.08 | 1.71 | 537.44 | 22,864 | 29.77 | 19,928 | 49.20 | 0.78 | 18 |
| 2 | 26-Aug | 393.05 | 397.50 | 374.05 | 382.70 | 383.51 | -0.14 | 528.40 | 5,238 | 6.82 | 1,693 | 4.18 | 0.06 | 2 |
| 3 | 25-Aug | 394.75 | 400.00 | 381.00 | 383.25 | 391.89 | -2.83 | 529.16 | 6,038 | 7.86 | 3,778 | 9.33 | 0.15 | 3 |
| 4 | 22-Aug | 375.15 | 414.10 | 373.50 | 394.40 | 396.55 | 2.59 | 544.55 | 11,348 | 14.78 | 6,252 | 15.44 | 0.25 | 6 |
| 5 | 21-Aug | 399.80 | 399.80 | 381.45 | 384.45 | 387.95 | -1.27 | 530.82 | 2,220 | 2.89 | 1,125 | 2.78 | 0.04 | 1 |
| 6 | 20-Aug | 384.15 | 392.90 | 371.90 | 389.40 | 383.44 | 2.62 | 537.65 | 6,983 | 9.09 | 4,608 | 11.38 | 0.18 | 4 |
| 7 | 19-Aug | 378.25 | 382.00 | 363.00 | 379.45 | 376.43 | -0.30 | 523.91 | 3,465 | 4.51 | 2,012 | 4.97 | 0.08 | 2 |
| 8 | 18-Aug | 371.40 | 402.10 | 370.60 | 380.60 | 383.44 | 2.81 | 525.50 | 4,876 | 6.35 | 2,457 | 6.07 | 0.09 | 2 |
| 9 | 14-Aug | 369.95 | 382.05 | 363.00 | 370.20 | 371.60 | -0.26 | 511.14 | 5,164 | 6.72 | 2,558 | 6.32 | 0.10 | 2 |
| 10 | 13-Aug | 364.95 | 376.75 | 364.95 | 371.15 | 370.49 | -2.10 | 512.45 | 2,057 | 2.68 | 1,350 | 3.33 | 0.05 | 1 |
| 11 | 12-Aug | 385.40 | 385.65 | 376.95 | 379.10 | 382.06 | 0.26 | 523.43 | 923 | 1.20 | 769 | 1.90 | 0.03 | 1 |
| 12 | 11-Aug | 380.00 | 388.00 | 376.60 | 378.10 | 380.09 | 0.08 | 522.05 | 855 | 1.11 | 536 | 1.32 | 0.02 | 0 |
| 13 | 08-Aug | 388.55 | 389.50 | 372.10 | 377.80 | 381.28 | -1.15 | 521.63 | 11,521 | 15.00 | 5,353 | 13.22 | 0.20 | 5 |
| 14 | 07-Aug | 376.00 | 393.50 | 375.00 | 382.20 | 382.35 | 0.30 | 527.71 | 7,533 | 9.81 | 3,448 | 8.51 | 0.13 | 3 |
| 15 | 06-Aug | 399.85 | 399.85 | 378.60 | 381.05 | 386.12 | -2.23 | 526.12 | 7,924 | 10.32 | 5,279 | 13.03 | 0.20 | 5 |
| 16 | 05-Aug | 380.00 | 405.00 | 371.30 | 389.75 | 390.14 | 5.41 | 538.13 | 20,566 | 26.78 | 11,620 | 28.69 | 0.45 | 10 |
| 17 | 04-Aug | 357.05 | 374.75 | 357.05 | 369.75 | 367.07 | 1.79 | 510.52 | 9,997 | 13.02 | 7,917 | 19.55 | 0.29 | 7 |
| 18 | 01-Aug | 373.00 | 373.00 | 361.05 | 363.25 | 364.58 | -1.78 | 501.54 | 4,762 | 6.20 | 1,891 | 4.67 | 0.07 | 2 |
| 19 | 31-Jul | 359.05 | 404.00 | 350.00 | 369.85 | 387.37 | 3.48 | 510.66 | 53,747 | 69.98 | 10,820 | 26.72 | 0.42 | 10 |
| 20 | 30-Jul | 364.55 | 367.00 | 355.25 | 357.40 | 359.86 | -0.36 | 493.47 | 4,962 | 6.46 | 3,294 | 8.13 | 0.12 | 3 |
| 21 | 29-Jul | 374.60 | 374.60 | 350.60 | 358.70 | 357.15 | -2.65 | 495.26 | 8,346 | 10.87 | 3,835 | 9.47 | 0.14 | 3 |
| 22 | 28-Jul | 367.05 | 373.95 | 361.35 | 368.45 | 369.21 | 2.16 | 508.72 | 5,662 | 7.37 | 3,956 | 9.77 | 0.15 | 4 |
| 23 | 25-Jul | 390.00 | 391.95 | 358.00 | 360.65 | 368.64 | -4.50 | 497.95 | 13,667 | 17.80 | 7,383 | 18.23 | 0.27 | 7 |
| 24 | 24-Jul | 396.65 | 396.65 | 375.05 | 377.65 | 382.85 | -2.59 | 521.43 | 6,719 | 8.75 | 4,379 | 10.81 | 0.17 | 4 |
| 25 | 23-Jul | 394.90 | 396.75 | 387.50 | 387.70 | 391.69 | -1.20 | 535.30 | 2,864 | 3.73 | 1,925 | 4.75 | 0.08 | 2 |
| 26 | 22-Jul | 395.05 | 404.85 | 390.00 | 392.40 | 395.97 | 0.87 | 541.79 | 6,063 | 7.89 | 3,891 | 9.61 | 0.15 | 3 |
| 27 | 21-Jul | 389.95 | 391.95 | 382.15 | 389.00 | 388.77 | 1.10 | 537.00 | 4,517 | 5.88 | 3,271 | 8.08 | 0.13 | 3 |
| 28 | 18-Jul | 390.50 | 395.75 | 367.35 | 384.75 | 378.03 | -0.50 | 531.23 | 20,176 | 26.27 | 11,156 | 27.55 | 0.42 | 10 |
| 29 | 17-Jul | 390.00 | 392.00 | 381.30 | 386.70 | 385.87 | 0.39 | 533.92 | 8,478 | 11.04 | 2,047 | 5.05 | 0.08 | 2 |
| 30 | 16-Jul | 390.00 | 390.00 | 378.70 | 385.20 | 384.63 | -1.04 | 531.85 | 9,698 | 12.63 | 4,129 | 10.20 | 0.16 | 4 |
| 31 | 15-Jul | 400.00 | 402.95 | 385.55 | 389.25 | 394.24 | -2.08 | 537.44 | 8,764 | 11.41 | 2,882 | 7.12 | 0.11 | 3 |
| 32 | 14-Jul | 398.00 | 407.75 | 391.15 | 397.50 | 398.78 | -0.95 | 548.83 | 14,752 | 19.21 | 5,866 | 14.48 | 0.23 | 5 |
| 33 | 11-Jul | 401.50 | 413.00 | 394.25 | 401.30 | 401.14 | 0.51 | 554.08 | 7,574 | 9.86 | 3,941 | 9.73 | 0.16 | 4 |
| 34 | 10-Jul | 392.85 | 402.00 | 386.10 | 399.25 | 395.40 | 2.78 | 551.25 | 11,987 | 15.61 | 6,541 | 16.15 | 0.26 | 6 |
| 35 | 09-Jul | 380.30 | 392.60 | 371.05 | 388.45 | 386.71 | 1.26 | 536.34 | 10,998 | 14.32 | 4,889 | 12.07 | 0.19 | 4 |
| 36 | 08-Jul | 404.70 | 405.00 | 382.00 | 383.60 | 390.57 | -4.46 | 529.64 | 28,009 | 36.47 | 13,474 | 33.27 | 0.53 | 12 |
| 37 | 07-Jul | 383.00 | 403.00 | 382.50 | 401.50 | 395.62 | 2.71 | 554.36 | 15,306 | 19.93 | 5,896 | 14.56 | 0.23 | 5 |
| 38 | 04-Jul | 400.15 | 409.50 | 388.00 | 390.90 | 396.48 | -3.71 | 539.72 | 11,909 | 15.51 | 5,386 | 13.30 | 0.21 | 5 |
| 39 | 03-Jul | 409.45 | 411.45 | 392.60 | 405.95 | 402.20 | -0.76 | 560.50 | 18,614 | 24.24 | 7,971 | 19.68 | 0.32 | 7 |
| 40 | 02-Jul | 398.10 | 412.90 | 388.55 | 409.05 | 404.14 | 3.54 | 564.78 | 15,157 | 19.74 | 8,645 | 21.35 | 0.35 | 8 |
| 41 | 01-Jul | 388.00 | 418.80 | 387.50 | 395.05 | 405.30 | 2.73 | 545.45 | 75,763 | 98.65 | 32,299 | 79.75 | 1.31 | 29 |
| 42 | 30-Jun | 386.10 | 392.20 | 381.00 | 384.55 | 386.04 | 1.09 | 530.95 | 14,248 | 18.55 | 8,292 | 20.47 | 0.32 | 7 |
| 43 | 27-Jun | 375.05 | 385.85 | 370.65 | 380.40 | 376.79 | 0.98 | 525.22 | 9,030 | 11.76 | 3,778 | 9.33 | 0.14 | 3 |
| 44 | 26-Jun | 374.70 | 388.00 | 365.05 | 376.70 | 376.51 | 2.05 | 520.11 | 12,019 | 15.65 | 5,438 | 13.43 | 0.20 | 5 |
| 45 | 25-Jun | 377.10 | 390.00 | 361.10 | 369.15 | 374.59 | -0.86 | 509.69 | 20,063 | 26.12 | 10,078 | 24.88 | 0.38 | 9 |
| 46 | 24-Jun | 377.00 | 381.95 | 364.10 | 372.35 | 374.01 | -0.96 | 514.11 | 12,967 | 16.88 | 5,223 | 12.90 | 0.20 | 5 |
| 47 | 23-Jun | 382.00 | 390.00 | 366.25 | 375.95 | 377.87 | 0.41 | 519.08 | 18,163 | 23.65 | 6,019 | 14.86 | 0.23 | 5 |
| 48 | 20-Jun | 346.00 | 394.00 | 346.00 | 374.40 | 381.53 | 7.11 | 516.94 | 174,671 | 227.44 | 49,265 | 121.64 | 1.88 | 44 |
| 49 | 19-Jun | 325.05 | 382.65 | 319.50 | 349.55 | 369.65 | 9.61 | 482.63 | 180,490 | 235.01 | 47,664 | 117.69 | 1.76 | 43 |
| 50 | 18-Jun | 337.05 | 337.75 | 314.05 | 318.90 | 322.27 | -5.06 | 440.31 | 14,020 | 18.26 | 7,710 | 19.04 | 0.25 | 7 |
| 51 | 17-Jun | 330.00 | 341.30 | 328.75 | 335.90 | 336.49 | 1.42 | 463.78 | 6,747 | 8.79 | 5,552 | 13.71 | 0.19 | 5 |
| 52 | 16-Jun | 336.85 | 336.85 | 322.40 | 331.20 | 328.12 | -0.48 | 457.29 | 6,699 | 8.72 | 2,907 | 7.18 | 0.10 | 3 |
| 53 | 13-Jun | 332.30 | 341.90 | 323.00 | 332.80 | 332.25 | -0.18 | 459.50 | 10,055 | 13.09 | 4,230 | 10.44 | 0.14 | 4 |
| 54 | 12-Jun | 328.15 | 344.80 | 325.10 | 333.40 | 333.04 | -0.48 | 460.33 | 8,988 | 11.70 | 7,869 | 19.43 | 0.26 | 7 |
| 55 | 11-Jun | 338.20 | 344.95 | 328.05 | 335.00 | 334.79 | -1.19 | 462.00 | 2,837 | 3.69 | 2,050 | 5.06 | 0.07 | 2 |
| 56 | 10-Jun | 348.80 | 348.80 | 334.80 | 339.05 | 338.79 | 0.55 | 468.13 | 6,103 | 7.95 | 3,105 | 7.67 | 0.11 | 3 |
| 57 | 09-Jun | 350.00 | 354.95 | 331.00 | 337.20 | 344.32 | -3.66 | 465.58 | 10,328 | 13.45 | 4,060 | 10.02 | 0.14 | 4 |
| 58 | 06-Jun | 348.50 | 352.20 | 331.60 | 350.00 | 343.56 | 2.34 | 483.00 | 10,842 | 14.12 | 4,892 | 12.08 | 0.17 | 4 |
| 59 | 05-Jun | 344.85 | 346.70 | 324.00 | 342.00 | 340.84 | 3.26 | 472.00 | 5,669 | 7.38 | 4,828 | 11.92 | 0.16 | 4 |
| 60 | 04-Jun | 340.00 | 353.00 | 325.25 | 331.20 | 337.18 | -3.27 | 457.29 | 7,563 | 9.85 | 4,131 | 10.20 | 0.14 | 4 |
| 61 | 03-Jun | 353.90 | 362.35 | 335.00 | 342.40 | 348.55 | -1.43 | 472.76 | 6,346 | 8.26 | 3,226 | 7.97 | 0.11 | 3 |
| 62 | 02-Jun | 352.40 | 361.10 | 343.05 | 347.35 | 352.19 | -0.77 | 479.59 | 6,113 | 7.96 | 2,066 | 5.10 | 0.07 | 2 |
| 63 | 30-May | 382.80 | 382.85 | 347.00 | 350.05 | 353.68 | -4.00 | 483.32 | 9,596 | 12.49 | 4,807 | 11.87 | 0.17 | 4 |
| 64 | 29-May | 379.05 | 379.05 | 363.00 | 364.65 | 369.81 | -4.50 | 503.48 | 3,683 | 4.80 | 1,778 | 4.39 | 0.07 | 2 |
| 65 | 28-May | 384.60 | 389.00 | 379.00 | 381.85 | 385.70 | -1.10 | 527.23 | 767 | 1.00 | 404 | 1.00 | 0.02 | 0 |
| 66 | 27-May | 386.00 | 390.80 | 373.00 | 386.10 | 382.01 | 0.22 | 533.09 | 5,597 | 7.29 | 3,492 | 8.62 | 0.13 | 3 |
| 67 | 26-May | 385.70 | 403.40 | 370.05 | 385.25 | 388.68 | 4.18 | 531.92 | 7,443 | 9.69 | 3,720 | 9.19 | 0.14 | 3 |
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