| Macro-sector: Information Technology | Band: 20 | High52 Price: 36.88 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 10.55 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 562,002,935 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 1.74 / 0.01 / 96.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 23.75 / 11.48 | Month: 14.96 / 10.94 | Week: 14.59 / 13.65 | Day: 14.69 / 14.12 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 14.69 | 14.69 | 14.12 | 14.30 | 14.32 | -2.65 | 803.66 | 710,898 | 1.75 | 0 | 0.00 | 0.00 | 13 |
| 2 | 10-Jul | 14.58 | 14.90 | 14.43 | 14.69 | 14.70 | 1.59 | 825.58 | 586,722 | 1.44 | 0 | 0.00 | 0.00 | 11 |
| 3 | 09-Jul | 14.64 | 14.90 | 14.20 | 14.46 | 14.55 | -1.23 | 812.66 | 474,745 | 1.17 | 0 | 0.00 | 0.00 | 9 |
| 4 | 08-Jul | 14.88 | 14.88 | 14.45 | 14.64 | 14.69 | 0.21 | 822.77 | 645,133 | 1.58 | 0 | 0.00 | 0.00 | 12 |
| 5 | 07-Jul | 14.40 | 15.02 | 14.16 | 14.61 | 14.77 | 2.10 | 821.09 | 1,038,871 | 2.55 | 0 | 0.00 | 0.00 | 19 |
| 6 | 04-Jul | 14.17 | 14.45 | 14.16 | 14.31 | 14.33 | 0.21 | 804.23 | 407,172 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 7 | 03-Jul | 14.49 | 14.50 | 14.15 | 14.28 | 14.37 | -0.42 | 802.54 | 441,679 | 1.08 | 0 | 0.00 | 0.00 | 8 |
| 8 | 02-Jul | 14.27 | 14.50 | 14.25 | 14.34 | 14.40 | 0.49 | 805.91 | 728,361 | 1.79 | 0 | 0.00 | 0.00 | 13 |
| 9 | 01-Jul | 14.19 | 14.50 | 14.15 | 14.27 | 14.28 | 0.85 | 801.98 | 701,040 | 1.72 | 0 | 0.00 | 0.00 | 13 |
| 10 | 30-Jun | 14.59 | 14.59 | 13.65 | 14.15 | 14.16 | -0.77 | 795.23 | 1,124,414 | 2.76 | 0 | 0.00 | 0.00 | 21 |
| 11 | 27-Jun | 14.23 | 14.64 | 14.02 | 14.26 | 14.35 | -0.21 | 801.42 | 877,533 | 2.16 | 0 | 0.00 | 0.00 | 16 |
| 12 | 26-Jun | 14.70 | 14.99 | 13.72 | 14.29 | 14.43 | -1.11 | 803.10 | 1,706,858 | 4.19 | 0 | 0.00 | 0.00 | 31 |
| 13 | 25-Jun | 13.98 | 14.45 | 13.86 | 14.45 | 14.35 | 4.94 | 812.09 | 1,244,438 | 3.06 | 0 | 0.00 | 0.00 | 23 |
| 14 | 24-Jun | 13.75 | 14.09 | 13.57 | 13.77 | 13.86 | 1.77 | 773.88 | 1,180,591 | 2.90 | 0 | 0.00 | 0.00 | 22 |
| 15 | 23-Jun | 13.23 | 13.95 | 13.23 | 13.53 | 13.61 | 0.45 | 760.39 | 823,073 | 2.02 | 0 | 0.00 | 0.00 | 15 |
| 16 | 20-Jun | 13.25 | 13.75 | 13.10 | 13.47 | 13.43 | 1.35 | 757.02 | 1,236,192 | 3.04 | 0 | 0.00 | 0.00 | 23 |
| 17 | 19-Jun | 13.80 | 13.80 | 13.20 | 13.29 | 13.49 | -3.84 | 746.90 | 1,019,174 | 2.50 | 0 | 0.00 | 0.00 | 19 |
| 18 | 18-Jun | 14.23 | 14.50 | 13.56 | 13.82 | 13.91 | -2.95 | 776.69 | 1,278,188 | 3.14 | 0 | 0.00 | 0.00 | 23 |
| 19 | 17-Jun | 14.99 | 15.30 | 14.22 | 14.24 | 14.56 | -4.88 | 800.29 | 1,246,853 | 3.06 | 0 | 0.00 | 0.00 | 23 |
| 20 | 16-Jun | 15.27 | 15.30 | 14.43 | 14.97 | 14.90 | -1.12 | 841.32 | 2,707,643 | 6.65 | 924,674 | 924,674.00 | 1.38 | 17 |
| 21 | 13-Jun | 15.75 | 15.79 | 13.94 | 15.14 | 15.30 | -5.90 | 850.87 | 5,942,043 | 14.59 | 2,606,939 | 2,606,939.00 | 3.99 | 48 |
| 22 | 12-Jun | 16.94 | 17.19 | 16.00 | 16.09 | 16.49 | -3.71 | 904.26 | 7,293,138 | 17.91 | 3,194,704 | 3,194,704.00 | 5.27 | 59 |
| 23 | 11-Jun | 15.65 | 16.90 | 15.62 | 16.71 | 16.42 | 6.98 | 939.11 | 11,454,730 | 28.13 | 4,368,635 | 4,368,635.00 | 7.17 | 80 |
| 24 | 10-Jun | 15.44 | 16.05 | 15.33 | 15.62 | 15.66 | 1.69 | 877.85 | 3,710,988 | 9.11 | 1,558,679 | 1,558,679.00 | 2.44 | 29 |
| 25 | 09-Jun | 15.13 | 15.60 | 15.13 | 15.36 | 15.39 | 2.06 | 863.24 | 2,612,181 | 6.42 | 1,135,664 | 1,135,664.00 | 1.75 | 21 |
| 26 | 06-Jun | 15.38 | 15.53 | 15.01 | 15.05 | 15.20 | -1.38 | 845.81 | 2,579,197 | 6.33 | 1,126,282 | 1,126,282.00 | 1.71 | 21 |
| 27 | 05-Jun | 14.65 | 15.81 | 14.65 | 15.26 | 15.42 | 3.95 | 857.62 | 8,920,145 | 21.91 | 3,449,956 | 3,449,956.00 | 5.32 | 63 |
| 28 | 04-Jun | 14.46 | 14.88 | 14.36 | 14.68 | 14.67 | 1.52 | 825.02 | 2,931,524 | 7.20 | 1,189,171 | 1,189,171.00 | 1.74 | 22 |
| 29 | 03-Jun | 14.70 | 14.88 | 14.33 | 14.46 | 14.65 | -1.09 | 812.66 | 1,911,431 | 4.69 | 918,622 | 918,622.00 | 1.35 | 17 |
| 30 | 02-Jun | 14.44 | 15.04 | 14.15 | 14.62 | 14.70 | 1.25 | 821.65 | 3,249,891 | 7.98 | 1,042,837 | 1,042,837.00 | 1.53 | 19 |
| 31 | 30-May | 14.60 | 14.79 | 14.06 | 14.44 | 14.40 | -0.35 | 811.53 | 3,267,412 | 8.02 | 1,010,015 | 1,010,015.00 | 1.45 | 19 |
| 32 | 29-May | 14.31 | 14.94 | 14.30 | 14.49 | 14.59 | 2.11 | 814.34 | 5,262,108 | 12.92 | 2,227,168 | 2,227,168.00 | 3.25 | 41 |
| 33 | 28-May | 14.19 | 14.44 | 14.12 | 14.19 | 14.29 | 0.00 | 797.48 | 2,180,997 | 5.36 | 1,124,827 | 1,124,827.00 | 1.61 | 21 |
| 34 | 27-May | 14.22 | 14.30 | 14.00 | 14.19 | 14.17 | -0.21 | 797.48 | 1,337,011 | 3.28 | 491,570 | 491,570.00 | 0.70 | 9 |
| 35 | 26-May | 14.34 | 14.45 | 14.13 | 14.22 | 14.27 | -0.42 | 799.17 | 1,832,171 | 4.50 | 752,920 | 752,920.00 | 1.07 | 14 |
| 36 | 23-May | 13.65 | 14.50 | 13.45 | 14.28 | 14.16 | 4.54 | 802.54 | 4,034,613 | 9.91 | 1,460,124 | 1,460,124.00 | 2.07 | 27 |
| 37 | 22-May | 13.79 | 14.06 | 13.59 | 13.66 | 13.81 | -1.30 | 767.70 | 2,302,191 | 5.65 | 759,235 | 759,235.00 | 1.05 | 14 |
| 38 | 21-May | 13.97 | 14.03 | 13.56 | 13.84 | 13.81 | -0.14 | 777.81 | 2,821,072 | 6.93 | 1,107,033 | 1,107,033.00 | 1.53 | 20 |
| 39 | 20-May | 14.50 | 14.56 | 13.80 | 13.86 | 14.09 | -3.48 | 778.94 | 3,370,158 | 8.28 | 1,441,843 | 1,441,843.00 | 2.03 | 26 |
| 40 | 19-May | 14.25 | 14.96 | 14.06 | 14.36 | 14.55 | 0.77 | 807.04 | 6,043,872 | 14.84 | 2,621,501 | 2,621,501.00 | 3.81 | 48 |
| 41 | 16-May | 13.79 | 14.49 | 13.65 | 14.25 | 14.09 | 4.09 | 800.85 | 5,132,011 | 12.60 | 2,132,066 | 2,132,066.00 | 3.00 | 39 |
| 42 | 15-May | 13.59 | 14.10 | 13.55 | 13.69 | 13.81 | 1.18 | 769.38 | 3,981,719 | 9.78 | 1,715,148 | 1,715,148.00 | 2.37 | 31 |
| 43 | 14-May | 13.29 | 13.75 | 13.06 | 13.53 | 13.46 | 3.20 | 760.39 | 5,106,759 | 12.54 | 2,169,220 | 2,169,220.00 | 2.92 | 40 |
| 44 | 13-May | 12.46 | 13.40 | 12.35 | 13.11 | 13.00 | 5.22 | 736.79 | 6,583,437 | 16.17 | 2,448,403 | 2,448,403.00 | 3.00 | 45 |
| 45 | 12-May | 12.20 | 12.58 | 11.92 | 12.46 | 12.39 | 7.32 | 700.26 | 3,354,774 | 8.24 | 1,326,882 | 1,326,882.00 | 1.64 | 24 |
| 46 | 09-May | 11.50 | 11.78 | 11.30 | 11.61 | 11.46 | -0.43 | 652.49 | 2,225,325 | 5.47 | 750,732 | 750,732.00 | 0.86 | 14 |
| 47 | 08-May | 12.01 | 12.17 | 11.51 | 11.66 | 11.90 | -1.93 | 655.30 | 2,446,518 | 6.01 | 896,778 | 896,778.00 | 1.07 | 16 |
| 48 | 07-May | 11.85 | 12.06 | 11.57 | 11.89 | 11.83 | -0.25 | 668.22 | 3,650,758 | 8.97 | 1,076,413 | 1,076,413.00 | 1.27 | 20 |
| 49 | 06-May | 12.80 | 12.84 | 11.85 | 11.92 | 12.31 | -7.24 | 669.91 | 4,785,886 | 11.75 | 1,526,750 | 1,526,750.00 | 1.88 | 28 |
| 50 | 05-May | 11.47 | 13.30 | 11.30 | 12.85 | 12.50 | 12.03 | 722.17 | 11,725,481 | 28.80 | 2,873,165 | 2,873,165.00 | 3.59 | 52 |
| 51 | 02-May | 12.06 | 12.25 | 10.94 | 11.47 | 11.74 | -4.97 | 644.62 | 3,851,911 | 9.46 | 1,766,907 | 1,766,907.00 | 2.07 | 32 |
| 52 | 30-Apr | 12.34 | 12.34 | 12.00 | 12.07 | 12.17 | -2.58 | 678.34 | 1,672,875 | 4.11 | 546,235 | 546,235.00 | 0.66 | 10 |
| 53 | 29-Apr | 12.23 | 12.54 | 12.23 | 12.39 | 12.38 | 1.47 | 696.32 | 2,740,942 | 6.73 | 651,870 | 651,870.00 | 0.81 | 12 |
| 54 | 28-Apr | 12.34 | 12.41 | 12.10 | 12.21 | 12.26 | -1.61 | 686.21 | 2,190,979 | 5.38 | 597,924 | 597,924.00 | 0.73 | 11 |
| 55 | 25-Apr | 13.08 | 13.15 | 12.27 | 12.41 | 12.54 | -5.12 | 697.45 | 3,996,783 | 9.82 | 1,282,410 | 1,282,410.00 | 1.61 | 23 |
| 56 | 24-Apr | 12.80 | 13.38 | 12.71 | 13.08 | 13.08 | 1.16 | 735.10 | 5,052,965 | 12.41 | 1,861,897 | 1,861,897.00 | 2.44 | 34 |
| 57 | 23-Apr | 12.94 | 13.04 | 12.55 | 12.93 | 12.87 | 1.02 | 726.67 | 4,067,811 | 9.99 | 1,243,831 | 1,243,831.00 | 1.60 | 23 |
| 58 | 22-Apr | 12.49 | 12.99 | 12.25 | 12.80 | 12.70 | 2.81 | 719.36 | 4,599,873 | 11.30 | 1,735,591 | 1,735,591.00 | 2.20 | 32 |
| 59 | 21-Apr | 12.09 | 12.55 | 11.88 | 12.45 | 12.29 | 3.66 | 699.69 | 4,197,474 | 10.31 | 1,595,767 | 1,595,767.00 | 1.96 | 29 |
| 60 | 17-Apr | 11.80 | 12.14 | 11.57 | 12.01 | 11.92 | 1.44 | 674.97 | 5,147,977 | 12.64 | 1,750,511 | 1,750,511.00 | 2.09 | 32 |
| 61 | 16-Apr | 12.00 | 12.26 | 11.65 | 11.84 | 12.00 | -1.09 | 665.41 | 4,993,873 | 12.26 | 1,670,708 | 1,670,708.00 | 2.00 | 30 |
| 62 | 15-Apr | 11.82 | 12.19 | 11.81 | 11.97 | 11.94 | 2.66 | 672.72 | 3,218,636 | 7.90 | 1,295,082 | 1,295,082.00 | 1.55 | 24 |
| 63 | 11-Apr | 11.71 | 11.75 | 11.37 | 11.66 | 11.57 | 3.09 | 655.30 | 2,702,879 | 6.64 | 937,466 | 937,466.00 | 1.08 | 17 |
| 64 | 09-Apr | 11.25 | 12.24 | 10.86 | 11.31 | 11.10 | 0.44 | 635.63 | 3,481,662 | 8.55 | 1,136,750 | 1,136,750.00 | 1.26 | 21 |
| 65 | 08-Apr | 11.36 | 11.59 | 11.05 | 11.26 | 11.23 | 1.90 | 632.82 | 4,162,805 | 10.22 | 1,299,885 | 1,299,885.00 | 1.46 | 24 |
| 66 | 07-Apr | 11.00 | 11.19 | 10.55 | 11.05 | 10.87 | -5.39 | 621.01 | 7,565,989 | 18.58 | 2,579,251 | 2,579,251.00 | 2.80 | 47 |
| 67 | 04-Apr | 12.52 | 12.79 | 11.50 | 11.68 | 11.92 | -7.81 | 656.42 | 9,995,300 | 24.55 | 5,520,935 | 5,520,935.00 | 6.58 | 101 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST