| Macro-sector: Information Technology | Band: 20 | High52 Price: 763.7 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 414.75 | Low52 Price: 286.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 280,424,816 | Low52 Date: 07-Apr-2025 | SHP: 28.17 / 10.76 / 25.85 / 34.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 634.05 / 341.95 | Month: 464.2 / 362.7 | Week: 416.9 / 404.1 | Day: 433.75 / 424.55 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 430.80 | 433.75 | 424.55 | 430.05 | 428.58 | -0.06 | 12,059.67 | 735,371 | 1.79 | 286,733 | 1.54 | 12.29 | 30 |
| 2 | 10-Jul | 434.50 | 438.90 | 425.45 | 430.30 | 431.79 | -0.77 | 12,066.68 | 1,006,771 | 2.45 | 296,416 | 1.59 | 12.80 | 31 |
| 3 | 09-Jul | 438.50 | 443.15 | 429.00 | 433.65 | 435.81 | -1.43 | 12,160.62 | 1,897,420 | 4.62 | 549,656 | 2.95 | 23.95 | 57 |
| 4 | 08-Jul | 417.10 | 452.80 | 416.10 | 439.95 | 440.88 | 5.48 | 12,337.29 | 16,248,165 | 39.55 | 2,478,153 | 13.31 | 109.26 | 258 |
| 5 | 07-Jul | 410.40 | 417.80 | 407.00 | 417.10 | 414.17 | 1.61 | 11,696.52 | 764,177 | 1.86 | 458,328 | 2.46 | 18.98 | 48 |
| 6 | 04-Jul | 407.50 | 411.70 | 404.80 | 410.50 | 409.05 | 1.07 | 11,511.44 | 569,668 | 1.39 | 273,222 | 1.47 | 11.18 | 28 |
| 7 | 03-Jul | 407.05 | 410.00 | 404.35 | 406.15 | 406.41 | 0.14 | 11,389.45 | 567,792 | 1.38 | 218,723 | 1.17 | 8.89 | 23 |
| 8 | 02-Jul | 411.95 | 413.20 | 404.10 | 405.60 | 406.96 | -1.05 | 11,374.03 | 632,891 | 1.54 | 276,856 | 1.49 | 11.27 | 29 |
| 9 | 01-Jul | 412.10 | 412.70 | 405.10 | 409.90 | 408.70 | -0.04 | 11,494.61 | 743,346 | 1.81 | 319,482 | 1.72 | 13.06 | 33 |
| 10 | 30-Jun | 416.05 | 416.90 | 409.00 | 410.05 | 411.91 | -0.56 | 11,498.82 | 795,062 | 1.94 | 372,471 | 2.00 | 15.34 | 39 |
| 11 | 27-Jun | 412.50 | 431.00 | 411.00 | 412.35 | 421.57 | 0.43 | 11,563.32 | 3,294,954 | 8.02 | 828,223 | 4.45 | 34.92 | 86 |
| 12 | 26-Jun | 415.00 | 418.65 | 408.90 | 410.60 | 412.54 | -0.74 | 11,514.24 | 672,427 | 1.64 | 236,434 | 1.27 | 9.75 | 25 |
| 13 | 25-Jun | 396.00 | 419.85 | 395.00 | 413.65 | 411.39 | 5.11 | 11,599.77 | 3,474,332 | 8.46 | 654,071 | 3.51 | 26.91 | 68 |
| 14 | 24-Jun | 399.20 | 401.85 | 391.00 | 393.55 | 394.10 | -0.27 | 11,036.12 | 1,112,404 | 2.71 | 450,681 | 2.42 | 17.76 | 47 |
| 15 | 23-Jun | 395.95 | 401.00 | 393.05 | 394.60 | 395.79 | -0.83 | 11,065.56 | 700,469 | 1.70 | 247,485 | 1.33 | 9.80 | 26 |
| 16 | 20-Jun | 402.00 | 410.00 | 395.00 | 397.90 | 400.54 | -1.01 | 11,158.10 | 2,006,716 | 4.88 | 1,084,561 | 5.83 | 43.44 | 113 |
| 17 | 19-Jun | 418.00 | 419.00 | 399.00 | 401.95 | 408.01 | -3.33 | 11,271.68 | 971,695 | 2.36 | 330,886 | 1.78 | 13.50 | 34 |
| 18 | 18-Jun | 419.00 | 423.45 | 414.05 | 415.80 | 419.34 | -0.83 | 11,660.06 | 641,847 | 1.56 | 195,713 | 1.05 | 8.21 | 20 |
| 19 | 17-Jun | 425.15 | 430.00 | 417.20 | 419.30 | 423.53 | -1.38 | 11,758.21 | 967,096 | 2.35 | 302,555 | 1.63 | 12.81 | 32 |
| 20 | 16-Jun | 409.95 | 427.05 | 406.55 | 425.15 | 418.25 | 3.37 | 11,922.26 | 1,486,589 | 3.62 | 413,619 | 2.22 | 17.30 | 43 |
| 21 | 13-Jun | 402.45 | 417.00 | 399.00 | 411.30 | 410.43 | -0.82 | 11,533.87 | 1,288,504 | 3.14 | 510,511 | 2.74 | 20.95 | 53 |
| 22 | 12-Jun | 431.00 | 431.00 | 413.00 | 414.70 | 421.13 | -3.16 | 11,629.22 | 1,576,339 | 3.84 | 593,133 | 3.19 | 24.98 | 62 |
| 23 | 11-Jun | 425.00 | 431.35 | 414.50 | 428.25 | 423.71 | 2.53 | 12,009.19 | 3,494,408 | 8.50 | 759,815 | 4.08 | 32.19 | 79 |
| 24 | 10-Jun | 418.00 | 431.50 | 416.30 | 417.70 | 423.28 | 0.72 | 11,713.34 | 2,305,821 | 5.61 | 678,638 | 3.65 | 28.73 | 71 |
| 25 | 09-Jun | 413.00 | 423.30 | 411.55 | 414.70 | 417.85 | 1.11 | 11,629.22 | 1,460,814 | 3.56 | 603,087 | 3.24 | 25.20 | 63 |
| 26 | 06-Jun | 411.00 | 411.90 | 405.00 | 410.15 | 409.07 | 0.17 | 11,501.62 | 665,390 | 1.62 | 244,592 | 1.31 | 10.01 | 25 |
| 27 | 05-Jun | 413.60 | 416.40 | 408.00 | 409.45 | 412.98 | -0.70 | 11,481.99 | 744,518 | 1.81 | 261,091 | 1.40 | 10.78 | 27 |
| 28 | 04-Jun | 414.25 | 420.50 | 410.55 | 412.35 | 415.36 | -0.46 | 11,563.32 | 1,296,812 | 3.16 | 438,287 | 2.35 | 18.20 | 46 |
| 29 | 03-Jun | 412.05 | 415.75 | 408.05 | 414.25 | 412.75 | 0.53 | 11,616.60 | 1,288,840 | 3.14 | 494,028 | 2.65 | 20.39 | 51 |
| 30 | 02-Jun | 409.10 | 413.60 | 403.30 | 412.05 | 409.47 | 0.73 | 11,554.90 | 1,006,196 | 2.45 | 377,250 | 2.03 | 15.45 | 39 |
| 31 | 30-May | 405.60 | 411.00 | 402.70 | 409.05 | 408.05 | 1.12 | 11,470.78 | 1,477,168 | 3.60 | 600,374 | 3.23 | 24.50 | 63 |
| 32 | 29-May | 406.95 | 419.80 | 402.05 | 404.50 | 408.94 | -0.06 | 11,343.18 | 1,849,268 | 4.50 | 516,074 | 2.77 | 21.10 | 54 |
| 33 | 28-May | 404.80 | 409.20 | 401.10 | 404.75 | 405.89 | 0.87 | 11,350.19 | 1,494,989 | 3.64 | 476,445 | 2.56 | 19.34 | 50 |
| 34 | 27-May | 399.80 | 403.00 | 395.25 | 401.25 | 399.37 | 0.41 | 11,252.05 | 1,200,584 | 2.92 | 339,815 | 1.83 | 13.57 | 35 |
| 35 | 26-May | 397.75 | 409.90 | 393.55 | 399.60 | 402.19 | 1.22 | 11,205.78 | 2,753,419 | 6.70 | 672,424 | 3.61 | 27.04 | 70 |
| 36 | 23-May | 392.50 | 402.30 | 386.10 | 394.80 | 395.10 | 1.06 | 11,071.17 | 2,754,101 | 6.70 | 695,843 | 3.74 | 27.49 | 73 |
| 37 | 22-May | 394.95 | 396.75 | 387.75 | 390.65 | 391.25 | -1.09 | 10,954.80 | 1,047,439 | 2.55 | 254,767 | 1.37 | 9.97 | 27 |
| 38 | 21-May | 400.00 | 403.80 | 389.70 | 394.95 | 394.37 | 0.66 | 11,075.38 | 2,403,440 | 5.85 | 495,798 | 2.66 | 19.55 | 52 |
| 39 | 20-May | 394.20 | 397.00 | 389.65 | 392.35 | 393.35 | 0.86 | 11,002.47 | 2,083,749 | 5.07 | 424,629 | 2.28 | 16.70 | 44 |
| 40 | 19-May | 399.05 | 402.40 | 387.65 | 389.00 | 393.83 | -2.21 | 10,908.00 | 2,260,539 | 5.50 | 792,892 | 4.26 | 31.23 | 83 |
| 41 | 16-May | 401.60 | 406.35 | 396.05 | 397.80 | 399.85 | 0.08 | 11,155.30 | 2,234,035 | 5.44 | 510,471 | 2.74 | 20.41 | 53 |
| 42 | 15-May | 396.90 | 404.00 | 393.65 | 397.50 | 398.71 | 1.16 | 11,146.89 | 2,760,316 | 6.72 | 535,849 | 2.88 | 21.36 | 56 |
| 43 | 14-May | 402.00 | 404.10 | 390.65 | 392.95 | 395.87 | -1.76 | 11,019.29 | 3,524,326 | 8.58 | 928,337 | 4.99 | 36.75 | 97 |
| 44 | 13-May | 399.45 | 409.30 | 388.90 | 400.00 | 401.05 | 0.86 | 11,216.00 | 7,062,409 | 17.19 | 908,262 | 4.88 | 36.43 | 95 |
| 45 | 12-May | 387.00 | 401.95 | 385.35 | 396.60 | 395.58 | 8.45 | 11,121.65 | 6,196,086 | 15.08 | 770,765 | 4.14 | 30.49 | 80 |
| 46 | 09-May | 383.05 | 389.00 | 362.70 | 365.70 | 372.15 | -6.85 | 10,255.14 | 7,943,090 | 19.33 | 1,679,356 | 9.02 | 62.50 | 175 |
| 47 | 08-May | 407.50 | 415.00 | 386.45 | 392.60 | 398.65 | -1.16 | 11,009.48 | 14,760,867 | 35.93 | 1,443,458 | 7.75 | 57.54 | 150 |
| 48 | 07-May | 385.30 | 406.90 | 371.35 | 397.20 | 394.76 | 3.09 | 11,138.47 | 15,475,979 | 37.67 | 1,294,910 | 6.96 | 51.12 | 135 |
| 49 | 06-May | 429.70 | 436.00 | 381.00 | 385.30 | 403.49 | -8.76 | 10,804.77 | 13,932,874 | 33.91 | 2,089,248 | 11.22 | 84.30 | 218 |
| 50 | 05-May | 424.55 | 445.00 | 416.85 | 422.30 | 429.60 | 0.39 | 11,842.34 | 17,394,478 | 42.34 | 1,816,451 | 9.76 | 78.03 | 189 |
| 51 | 02-May | 419.00 | 464.20 | 403.20 | 420.65 | 442.60 | -0.21 | 11,796.07 | 57,192,479 | 139.20 | 2,861,168 | 15.37 | 126.64 | 298 |
| 52 | 30-Apr | 376.00 | 447.25 | 369.30 | 421.55 | 407.30 | 12.11 | 11,821.31 | 39,994,145 | 97.34 | 2,218,697 | 11.92 | 90.37 | 231 |
| 53 | 29-Apr | 364.60 | 379.00 | 364.60 | 376.00 | 373.00 | 3.65 | 10,543.00 | 8,524,645 | 20.75 | 1,347,707 | 7.24 | 50.00 | 140 |
| 54 | 28-Apr | 337.90 | 366.00 | 328.40 | 362.75 | 356.47 | 7.35 | 10,172.41 | 16,000,513 | 38.94 | 1,518,185 | 8.16 | 54.12 | 158 |
| 55 | 25-Apr | 358.00 | 361.00 | 334.20 | 337.90 | 343.02 | -4.95 | 9,475.55 | 5,606,055 | 13.64 | 1,063,800 | 5.71 | 36.49 | 111 |
| 56 | 24-Apr | 329.15 | 374.40 | 327.00 | 355.50 | 360.67 | 8.42 | 9,969.10 | 28,371,145 | 69.05 | 1,852,676 | 9.95 | 66.82 | 193 |
| 57 | 23-Apr | 325.00 | 331.15 | 322.00 | 327.90 | 327.53 | 2.09 | 9,195.13 | 1,772,381 | 4.31 | 609,817 | 3.28 | 19.97 | 64 |
| 58 | 22-Apr | 321.00 | 326.95 | 319.90 | 321.20 | 324.14 | 0.06 | 9,007.25 | 758,971 | 1.85 | 269,524 | 1.45 | 8.74 | 28 |
| 59 | 21-Apr | 317.00 | 322.65 | 312.10 | 321.00 | 318.44 | 2.00 | 9,001.00 | 1,748,787 | 4.26 | 553,768 | 2.97 | 17.63 | 58 |
| 60 | 17-Apr | 300.00 | 317.40 | 288.00 | 314.70 | 307.57 | -6.07 | 8,824.97 | 12,278,692 | 29.88 | 2,631,992 | 14.14 | 80.95 | 274 |
| 61 | 16-Apr | 334.90 | 338.20 | 331.75 | 335.05 | 335.48 | 0.49 | 9,395.63 | 410,869 | 1.00 | 186,159 | 1.00 | 6.25 | 19 |
| 62 | 15-Apr | 323.00 | 334.15 | 319.30 | 333.40 | 329.61 | 5.66 | 9,349.36 | 581,373 | 1.41 | 261,707 | 1.41 | 8.63 | 27 |
| 63 | 11-Apr | 316.90 | 324.70 | 309.90 | 315.55 | 314.69 | 0.91 | 8,848.81 | 952,772 | 2.32 | 468,522 | 2.52 | 14.74 | 49 |
| 64 | 09-Apr | 305.50 | 314.40 | 300.00 | 312.70 | 307.25 | 2.36 | 8,768.88 | 719,411 | 1.75 | 259,728 | 1.40 | 7.98 | 27 |
| 65 | 08-Apr | 306.05 | 312.75 | 301.80 | 305.50 | 304.38 | 1.46 | 8,566.98 | 3,333,308 | 8.11 | 2,690,557 | 14.45 | 81.90 | 280 |
| 66 | 07-Apr | 291.95 | 305.00 | 286.40 | 301.10 | 296.29 | -6.33 | 8,443.59 | 1,533,765 | 3.73 | 842,540 | 4.53 | 24.96 | 88 |
| 67 | 04-Apr | 342.25 | 344.15 | 318.35 | 321.45 | 325.62 | -5.79 | 9,014.26 | 899,384 | 2.19 | 405,291 | 2.18 | 13.20 | 42 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD