| Macro-sector: Information Technology | Band: 20 | High52 Price: 687.1 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 370.81 | Low52 Price: 286.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 280,424,816 | Low52 Date: 07-Apr-2025 | SHP: 28.17 / 8.85 / 26.33 / 35.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 634.05 / 341.95 | Month: 421.5 / 339.35 | Week: 376.35 / 365.4 | Day: 396.5 / 372.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 373.80 | 396.50 | 372.00 | 392.80 | 390.03 | 5.65 | 11,015.09 | 2,801,504 | 20.88 | 869,126 | 20.44 | 33.90 | 87 |
| 2 | 11-Nov | 376.20 | 378.00 | 370.15 | 371.80 | 373.12 | -1.16 | 10,426.19 | 299,607 | 2.23 | 155,581 | 3.66 | 5.81 | 16 |
| 3 | 10-Nov | 367.75 | 379.00 | 365.10 | 376.15 | 374.77 | 2.27 | 10,548.18 | 728,662 | 5.43 | 223,561 | 5.26 | 8.38 | 22 |
| 4 | 07-Nov | 363.00 | 369.50 | 358.00 | 367.80 | 363.49 | 0.53 | 10,314.02 | 301,377 | 2.25 | 98,068 | 2.31 | 3.56 | 10 |
| 5 | 06-Nov | 372.50 | 375.00 | 363.10 | 365.85 | 366.23 | -2.24 | 10,259.34 | 323,191 | 2.41 | 145,198 | 3.42 | 5.32 | 15 |
| 6 | 04-Nov | 371.70 | 376.00 | 368.40 | 374.25 | 372.51 | 0.69 | 10,494.90 | 296,116 | 2.21 | 109,859 | 2.58 | 4.09 | 11 |
| 7 | 03-Nov | 370.25 | 374.50 | 369.05 | 371.70 | 372.56 | 0.50 | 10,423.39 | 266,050 | 1.98 | 112,436 | 2.64 | 4.19 | 11 |
| 8 | 31-Oct | 372.05 | 374.55 | 365.40 | 369.85 | 370.12 | -0.75 | 10,371.51 | 281,298 | 2.10 | 97,302 | 2.29 | 3.60 | 10 |
| 9 | 30-Oct | 374.05 | 376.35 | 370.15 | 372.65 | 372.55 | -0.47 | 10,450.03 | 216,295 | 1.61 | 86,244 | 2.03 | 3.21 | 9 |
| 10 | 29-Oct | 370.50 | 375.60 | 368.50 | 374.40 | 372.47 | 1.05 | 10,499.11 | 316,980 | 2.36 | 103,936 | 2.44 | 3.87 | 10 |
| 11 | 28-Oct | 374.20 | 374.60 | 366.30 | 370.50 | 369.81 | -0.99 | 10,389.74 | 352,670 | 2.63 | 165,917 | 3.90 | 6.14 | 17 |
| 12 | 27-Oct | 372.70 | 376.00 | 370.15 | 374.20 | 373.52 | 0.69 | 10,493.50 | 597,499 | 4.45 | 218,538 | 5.14 | 8.16 | 22 |
| 13 | 24-Oct | 374.00 | 385.65 | 370.00 | 371.65 | 377.22 | -0.39 | 10,421.99 | 1,798,372 | 13.40 | 742,787 | 17.47 | 28.02 | 74 |
| 14 | 23-Oct | 368.25 | 392.30 | 365.00 | 373.10 | 383.67 | 2.67 | 10,462.65 | 7,382,188 | 55.01 | 1,586,991 | 37.33 | 60.89 | 159 |
| 15 | 21-Oct | 359.10 | 367.80 | 359.00 | 363.40 | 364.55 | 1.06 | 10,190.64 | 134,193 | 1.00 | 42,510 | 1.00 | 1.55 | 4 |
| 16 | 20-Oct | 366.90 | 368.70 | 358.00 | 359.60 | 360.73 | -1.99 | 10,084.08 | 523,036 | 3.90 | 266,014 | 6.26 | 9.60 | 27 |
| 17 | 17-Oct | 370.00 | 370.00 | 363.00 | 366.90 | 366.24 | -1.05 | 10,288.79 | 323,596 | 2.41 | 107,513 | 2.53 | 3.94 | 11 |
| 18 | 16-Oct | 369.50 | 372.00 | 366.25 | 370.80 | 369.41 | 0.12 | 10,398.15 | 501,011 | 3.73 | 180,740 | 4.25 | 6.68 | 18 |
| 19 | 15-Oct | 366.00 | 375.00 | 361.55 | 370.35 | 367.55 | 1.88 | 10,385.53 | 860,356 | 6.41 | 296,099 | 6.97 | 10.88 | 30 |
| 20 | 14-Oct | 364.80 | 368.95 | 358.00 | 363.50 | 362.97 | 0.04 | 10,193.44 | 452,502 | 3.37 | 115,057 | 2.71 | 4.18 | 12 |
| 21 | 13-Oct | 367.50 | 368.00 | 361.00 | 363.35 | 363.47 | -1.45 | 10,189.24 | 442,182 | 3.30 | 143,439 | 3.37 | 5.21 | 14 |
| 22 | 10-Oct | 376.90 | 376.90 | 367.55 | 368.70 | 371.82 | -1.65 | 10,339.26 | 530,187 | 3.95 | 197,291 | 4.64 | 7.34 | 20 |
| 23 | 09-Oct | 371.00 | 376.90 | 365.55 | 374.90 | 372.17 | 1.13 | 10,513.13 | 1,237,084 | 9.22 | 268,382 | 6.31 | 9.99 | 27 |
| 24 | 08-Oct | 354.30 | 384.70 | 351.35 | 370.70 | 374.06 | 5.13 | 10,395.35 | 9,549,088 | 71.16 | 1,043,253 | 24.54 | 39.02 | 104 |
| 25 | 07-Oct | 353.50 | 357.20 | 350.20 | 352.60 | 353.49 | 0.23 | 9,887.78 | 573,045 | 4.27 | 192,641 | 4.53 | 6.81 | 19 |
| 26 | 06-Oct | 350.15 | 358.95 | 348.90 | 351.80 | 353.61 | 0.63 | 9,865.35 | 1,036,606 | 7.72 | 368,513 | 8.67 | 13.03 | 37 |
| 27 | 03-Oct | 348.70 | 351.55 | 346.50 | 349.60 | 349.16 | 0.37 | 9,803.65 | 565,501 | 4.21 | 212,460 | 5.00 | 7.42 | 21 |
| 28 | 01-Oct | 347.95 | 352.20 | 342.65 | 348.30 | 346.75 | 0.64 | 9,767.20 | 1,038,016 | 7.74 | 317,849 | 7.48 | 11.02 | 32 |
| 29 | 30-Sep | 345.10 | 366.75 | 339.35 | 346.10 | 353.46 | 0.86 | 9,705.50 | 7,206,977 | 53.71 | 871,561 | 20.50 | 30.81 | 87 |
| 30 | 29-Sep | 359.30 | 361.00 | 340.70 | 343.15 | 348.15 | -4.09 | 9,622.78 | 1,498,093 | 11.16 | 592,227 | 13.93 | 20.62 | 59 |
| 31 | 26-Sep | 369.90 | 369.90 | 354.00 | 357.80 | 359.47 | -2.85 | 10,033.60 | 558,274 | 4.16 | 194,940 | 4.59 | 7.01 | 20 |
| 32 | 25-Sep | 374.75 | 376.45 | 364.00 | 368.30 | 367.94 | -2.27 | 10,328.05 | 1,051,147 | 7.83 | 452,352 | 10.64 | 16.64 | 45 |
| 33 | 24-Sep | 386.05 | 387.50 | 372.50 | 376.85 | 377.21 | -2.53 | 10,567.81 | 1,052,592 | 7.84 | 387,795 | 9.12 | 14.63 | 39 |
| 34 | 23-Sep | 392.95 | 403.00 | 385.60 | 386.65 | 392.85 | -1.53 | 10,842.63 | 1,078,881 | 8.04 | 310,553 | 7.31 | 12.20 | 31 |
| 35 | 22-Sep | 387.95 | 396.00 | 381.80 | 392.65 | 389.11 | -0.37 | 11,010.88 | 1,540,457 | 11.48 | 543,943 | 12.80 | 21.17 | 54 |
| 36 | 19-Sep | 400.45 | 400.60 | 392.00 | 394.10 | 395.21 | -1.60 | 11,051.54 | 1,080,982 | 8.06 | 355,550 | 8.36 | 14.05 | 36 |
| 37 | 18-Sep | 393.00 | 421.50 | 391.20 | 400.50 | 408.81 | 2.64 | 11,231.01 | 11,888,695 | 88.59 | 1,206,010 | 28.37 | 49.30 | 121 |
| 38 | 17-Sep | 380.40 | 398.70 | 379.35 | 390.20 | 390.35 | 3.01 | 10,942.18 | 1,653,370 | 12.32 | 509,694 | 11.99 | 19.90 | 51 |
| 39 | 16-Sep | 381.45 | 384.00 | 375.90 | 378.80 | 379.93 | -0.29 | 10,622.49 | 323,564 | 2.41 | 118,777 | 2.79 | 4.51 | 12 |
| 40 | 15-Sep | 383.50 | 383.50 | 377.50 | 379.90 | 379.97 | -0.71 | 10,653.34 | 390,661 | 2.91 | 142,779 | 3.36 | 5.43 | 14 |
| 41 | 12-Sep | 384.95 | 387.50 | 379.25 | 382.60 | 383.31 | 0.88 | 10,729.05 | 725,234 | 5.40 | 282,940 | 6.66 | 10.85 | 28 |
| 42 | 11-Sep | 372.40 | 380.15 | 368.55 | 379.25 | 375.70 | 1.84 | 10,635.11 | 769,004 | 5.73 | 342,581 | 8.06 | 12.87 | 34 |
| 43 | 10-Sep | 370.00 | 381.50 | 369.10 | 372.40 | 375.56 | 0.78 | 10,443.02 | 1,327,947 | 9.90 | 311,163 | 7.32 | 11.69 | 31 |
| 44 | 09-Sep | 358.25 | 373.00 | 355.15 | 369.50 | 365.79 | 3.97 | 10,361.70 | 1,434,358 | 10.69 | 451,855 | 10.63 | 16.53 | 45 |
| 45 | 08-Sep | 359.00 | 365.00 | 354.00 | 355.40 | 359.19 | -1.00 | 9,966.30 | 466,663 | 3.48 | 172,480 | 4.06 | 6.20 | 17 |
| 46 | 05-Sep | 359.95 | 363.30 | 356.15 | 359.00 | 359.60 | -0.26 | 10,067.00 | 426,250 | 3.18 | 142,305 | 3.35 | 5.12 | 14 |
| 47 | 04-Sep | 362.00 | 369.00 | 358.65 | 359.95 | 363.96 | 0.11 | 10,093.89 | 894,696 | 6.67 | 355,876 | 8.37 | 12.95 | 36 |
| 48 | 03-Sep | 357.40 | 362.00 | 355.30 | 359.55 | 357.99 | 0.91 | 10,082.67 | 508,808 | 3.79 | 207,149 | 4.87 | 7.42 | 21 |
| 49 | 02-Sep | 355.65 | 359.00 | 353.65 | 356.30 | 356.23 | 0.65 | 9,991.54 | 559,540 | 4.17 | 190,113 | 4.47 | 6.77 | 19 |
| 50 | 01-Sep | 352.05 | 363.95 | 352.00 | 354.00 | 357.41 | 0.90 | 9,927.00 | 1,140,276 | 8.50 | 410,711 | 9.66 | 14.68 | 41 |
| 51 | 29-Aug | 360.30 | 364.90 | 348.15 | 350.85 | 355.66 | -2.05 | 9,838.70 | 1,196,113 | 8.91 | 409,219 | 9.63 | 14.55 | 41 |
| 52 | 28-Aug | 363.95 | 366.20 | 356.00 | 358.20 | 360.68 | -1.66 | 10,044.82 | 825,519 | 6.15 | 232,355 | 5.47 | 8.38 | 23 |
| 53 | 26-Aug | 381.70 | 383.75 | 362.35 | 364.25 | 369.98 | -4.48 | 10,214.47 | 1,362,867 | 10.16 | 457,528 | 10.76 | 16.93 | 46 |
| 54 | 25-Aug | 376.65 | 401.50 | 375.05 | 381.35 | 390.55 | 2.29 | 10,694.00 | 6,821,231 | 50.83 | 827,101 | 19.46 | 32.30 | 83 |
| 55 | 22-Aug | 374.00 | 377.90 | 368.60 | 372.80 | 372.58 | -1.15 | 10,454.24 | 757,145 | 5.64 | 285,565 | 6.72 | 10.64 | 29 |
| 56 | 21-Aug | 373.90 | 383.40 | 371.90 | 377.15 | 377.91 | 1.29 | 10,576.22 | 1,946,986 | 14.51 | 588,577 | 13.85 | 22.24 | 59 |
| 57 | 20-Aug | 359.00 | 377.00 | 356.95 | 372.35 | 369.75 | 4.62 | 10,441.62 | 3,067,412 | 22.86 | 563,330 | 13.25 | 20.83 | 56 |
| 58 | 19-Aug | 359.40 | 360.00 | 354.00 | 355.90 | 356.31 | -0.20 | 9,980.32 | 683,463 | 5.09 | 244,502 | 5.75 | 8.71 | 24 |
| 59 | 18-Aug | 362.00 | 362.80 | 348.00 | 356.60 | 354.59 | -0.86 | 9,999.95 | 2,164,296 | 16.13 | 603,118 | 14.19 | 21.39 | 60 |
| 60 | 14-Aug | 367.00 | 372.40 | 357.00 | 359.70 | 364.45 | -2.11 | 10,086.88 | 2,373,807 | 17.69 | 316,233 | 7.44 | 11.53 | 32 |
| 61 | 13-Aug | 377.00 | 385.00 | 353.75 | 367.45 | 364.86 | -1.65 | 10,304.21 | 9,622,633 | 71.71 | 1,271,517 | 29.91 | 46.39 | 127 |
| 62 | 12-Aug | 331.00 | 381.00 | 329.15 | 373.60 | 366.43 | 13.30 | 10,476.67 | 40,992,949 | 305.48 | 2,211,211 | 52.02 | 81.03 | 221 |
| 63 | 11-Aug | 343.00 | 344.65 | 327.80 | 329.75 | 333.39 | -3.83 | 9,247.01 | 1,959,465 | 14.60 | 1,119,168 | 26.33 | 37.31 | 117 |
| 64 | 08-Aug | 349.90 | 351.95 | 341.00 | 342.90 | 346.04 | -1.92 | 9,615.77 | 328,008 | 2.44 | 149,461 | 3.52 | 5.17 | 16 |
| 65 | 07-Aug | 345.20 | 350.60 | 341.40 | 349.60 | 348.28 | 0.73 | 9,803.65 | 509,293 | 3.80 | 220,640 | 5.19 | 7.68 | 23 |
| 66 | 06-Aug | 355.50 | 357.00 | 343.00 | 347.05 | 348.05 | -2.35 | 9,732.14 | 909,624 | 6.78 | 322,122 | 7.58 | 11.21 | 34 |
| 67 | 05-Aug | 359.10 | 363.85 | 353.40 | 355.40 | 357.68 | -1.03 | 9,966.30 | 887,928 | 6.62 | 311,737 | 7.33 | 11.15 | 32 |
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 YUDIZ MICROPRO HEXT