| Macro-sector: Information Technology | Band: 20 | High52 Price: 154.8 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: 93.15; Drift%: 7.54 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 81.75 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 8,480,000 | Low52 Date: | SHP: 73.11 / 0.0 / 0.0 / 26.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.8 / 81.0 | Month: 93.55 / 51.5 | Week: 91.35 / 84.5 | Day: 100.75 / 96.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 100.70 | 100.75 | 96.85 | 100.75 | 100.14 | 1.97 | 85.44 | 9,600 | 15.97 | 9,600 | 15.97 | 0.10 | 42 |
| 2 | 10-Jul | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 1.96 | 83.78 | 5,400 | 8.99 | 5,400 | 8.99 | 0.05 | 24 |
| 3 | 09-Jul | 96.80 | 96.90 | 96.80 | 96.90 | 96.88 | 2.00 | 82.17 | 7,200 | 11.98 | 7,200 | 11.98 | 0.07 | 32 |
| 4 | 08-Jul | 93.15 | 95.00 | 93.15 | 95.00 | 94.83 | 1.99 | 80.00 | 6,600 | 10.98 | 6,600 | 10.98 | 0.06 | 29 |
| 5 | 07-Jul | 93.00 | 93.15 | 93.00 | 93.15 | 93.06 | 1.97 | 78.99 | 4,200 | 6.99 | 4,200 | 6.99 | 0.04 | 18 |
| 6 | 04-Jul | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 1.95 | 77.46 | 6,600 | 10.98 | 6,600 | 10.98 | 0.06 | 29 |
| 7 | 03-Jul | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.99 | 75.98 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 8 |
| 8 | 02-Jul | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 1.97 | 74.50 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 13 |
| 9 | 01-Jul | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 1.95 | 73.06 | 5,400 | 8.99 | 5,400 | 8.99 | 0.05 | 24 |
| 10 | 30-Jun | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.99 | 71.66 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 13 |
| 11 | 27-Jun | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.97 | 70.26 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 5 |
| 12 | 26-Jun | 79.70 | 81.25 | 79.70 | 81.25 | 81.10 | 1.94 | 68.90 | 6,600 | 10.98 | 6,600 | 10.98 | 0.05 | 29 |
| 13 | 25-Jun | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.98 | 67.59 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 18 |
| 14 | 24-Jun | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.96 | 66.27 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 11 |
| 15 | 23-Jun | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 2.00 | 65.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 8 |
| 16 | 20-Jun | 72.25 | 75.15 | 72.25 | 75.15 | 73.70 | 1.97 | 63.73 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 5 |
| 17 | 19-Jun | 73.75 | 73.75 | 73.70 | 73.70 | 73.71 | 1.87 | 62.50 | 3,000 | 4.99 | 3,000 | 4.99 | 0.02 | 13 |
| 18 | 18-Jun | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 1.97 | 61.35 | 6,000 | 9.98 | 6,000 | 9.98 | 0.04 | 26 |
| 19 | 17-Jun | 71.20 | 71.20 | 70.95 | 70.95 | 71.08 | -2.00 | 60.17 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 3 |
| 20 | 16-Jun | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.96 | 61.40 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 5 |
| 21 | 13-Jun | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.99 | 62.62 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 22 | 11-Jun | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.95 | 63.90 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 8 |
| 23 | 10-Jun | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.98 | 65.17 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 24 | 09-Jun | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.00 | 66.48 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 5 |
| 25 | 06-Jun | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84 | 67.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 5 |
| 26 | 04-Jun | 83.00 | 83.00 | 80.40 | 81.50 | 81.40 | -0.61 | 69.11 | 4,200 | 6.99 | 3,600 | 5.99 | 0.03 | 16 |
| 27 | 03-Jun | 80.00 | 82.00 | 79.00 | 82.00 | 81.38 | 1.74 | 69.00 | 7,800 | 12.98 | 7,800 | 12.98 | 0.06 | 34 |
| 28 | 02-Jun | 77.50 | 80.60 | 77.50 | 80.60 | 79.71 | 1.96 | 68.35 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 18 |
| 29 | 30-May | 75.95 | 79.05 | 75.95 | 79.05 | 78.28 | 2.00 | 67.03 | 4,800 | 7.99 | 4,800 | 7.99 | 0.04 | 21 |
| 30 | 29-May | 76.45 | 77.50 | 76.45 | 77.50 | 77.33 | 1.97 | 65.72 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 16 |
| 31 | 28-May | 69.45 | 76.00 | 69.45 | 76.00 | 73.50 | 4.04 | 64.00 | 6,600 | 10.98 | 6,600 | 10.98 | 0.05 | 29 |
| 32 | 27-May | 73.00 | 73.05 | 68.25 | 73.05 | 69.59 | 4.96 | 61.95 | 24,600 | 40.93 | 24,000 | 39.93 | 0.17 | 105 |
| 33 | 26-May | 69.40 | 69.60 | 68.95 | 69.60 | 69.48 | 4.98 | 59.02 | 15,000 | 24.96 | 13,200 | 21.96 | 0.09 | 58 |
| 34 | 23-May | 65.25 | 66.30 | 65.25 | 66.30 | 65.96 | 4.99 | 56.22 | 15,000 | 24.96 | 15,000 | 24.96 | 0.10 | 66 |
| 35 | 22-May | 61.85 | 63.15 | 61.85 | 63.15 | 62.12 | 4.99 | 53.55 | 5,400 | 8.99 | 4,200 | 6.99 | 0.03 | 18 |
| 36 | 21-May | 57.30 | 61.95 | 57.30 | 60.15 | 57.85 | -0.25 | 51.01 | 6,600 | 10.98 | 6,600 | 10.98 | 0.04 | 29 |
| 37 | 20-May | 61.00 | 61.00 | 60.30 | 60.30 | 60.42 | -4.96 | 51.13 | 3,600 | 5.99 | 3,000 | 4.99 | 0.02 | 13 |
| 38 | 19-May | 65.80 | 65.80 | 63.45 | 63.45 | 63.95 | -4.94 | 53.81 | 5,400 | 8.99 | 5,400 | 8.99 | 0.03 | 24 |
| 39 | 16-May | 62.50 | 66.90 | 62.50 | 66.75 | 65.01 | 3.97 | 56.60 | 9,600 | 15.97 | 8,400 | 13.98 | 0.05 | 37 |
| 40 | 15-May | 64.20 | 64.20 | 64.00 | 64.20 | 64.16 | 4.99 | 54.44 | 14,400 | 23.96 | 13,800 | 22.96 | 0.09 | 61 |
| 41 | 14-May | 60.00 | 61.15 | 60.00 | 61.15 | 60.94 | 4.98 | 51.86 | 11,400 | 18.97 | 11,400 | 18.97 | 0.07 | 50 |
| 42 | 13-May | 57.55 | 58.85 | 55.00 | 58.25 | 56.69 | 1.22 | 49.40 | 18,600 | 30.95 | 13,800 | 22.96 | 0.08 | 61 |
| 43 | 12-May | 51.50 | 57.55 | 51.50 | 57.55 | 54.99 | 9.93 | 48.80 | 25,200 | 41.93 | 17,400 | 28.95 | 0.10 | 76 |
| 44 | 09-May | 58.35 | 60.00 | 52.20 | 52.35 | 55.17 | -19.71 | 44.39 | 76,800 | 127.79 | 47,400 | 78.87 | 0.26 | 208 |
| 45 | 08-May | 74.55 | 75.05 | 64.50 | 65.20 | 69.49 | -15.60 | 55.29 | 98,400 | 163.73 | 59,400 | 98.84 | 0.41 | 260 |
| 46 | 07-May | 84.05 | 84.05 | 74.00 | 77.25 | 76.99 | -12.17 | 65.51 | 73,800 | 122.80 | 39,600 | 65.89 | 0.30 | 174 |
| 47 | 06-May | 88.00 | 88.00 | 87.95 | 87.95 | 87.98 | -3.51 | 74.58 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 5 |
| 48 | 05-May | 93.55 | 93.55 | 87.55 | 91.15 | 90.60 | 4.05 | 77.30 | 5,400 | 8.99 | 3,000 | 4.99 | 0.03 | 13 |
| 49 | 02-May | 90.90 | 90.90 | 87.60 | 87.60 | 88.73 | -3.58 | 74.28 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 8 |
| 50 | 30-Apr | 91.55 | 91.55 | 88.75 | 90.85 | 89.96 | -0.87 | 77.04 | 4,800 | 7.99 | 3,000 | 4.99 | 0.03 | 13 |
| 51 | 29-Apr | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.11 | 77.72 | 1,200 | 2.00 | 600 | 1.00 | 0.01 | 3 |
| 52 | 28-Apr | 93.00 | 93.00 | 91.75 | 91.75 | 92.40 | 2.80 | 77.80 | 1,800 | 3.00 | 600 | 1.00 | 0.01 | 3 |
| 53 | 25-Apr | 93.30 | 93.35 | 87.00 | 89.25 | 89.25 | -3.62 | 75.68 | 18,600 | 30.95 | 12,000 | 19.97 | 0.11 | 53 |
| 54 | 24-Apr | 97.65 | 97.65 | 90.00 | 92.60 | 92.32 | -8.77 | 78.52 | 24,600 | 40.93 | 14,400 | 23.96 | 0.13 | 63 |
| 55 | 23-Apr | 102.00 | 102.00 | 101.50 | 101.50 | 101.88 | -0.44 | 86.07 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 11 |
| 56 | 22-Apr | 108.00 | 108.00 | 95.30 | 101.95 | 101.01 | 4.51 | 86.45 | 3,000 | 4.99 | 1,200 | 2.00 | 0.01 | 5 |
| 57 | 21-Apr | 116.00 | 116.00 | 97.55 | 97.55 | 105.18 | 0.26 | 82.72 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 8 |
| 58 | 17-Apr | 96.25 | 98.70 | 95.35 | 97.30 | 96.61 | 1.99 | 82.51 | 7,800 | 12.98 | 4,200 | 6.99 | 0.04 | 18 |
| 59 | 16-Apr | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -3.25 | 80.90 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 60 | 15-Apr | 96.30 | 98.90 | 96.00 | 98.60 | 97.15 | 2.76 | 83.61 | 4,800 | 7.99 | 3,000 | 4.99 | 0.03 | 13 |
| 61 | 09-Apr | 96.55 | 96.55 | 95.90 | 95.95 | 96.25 | -0.62 | 81.37 | 2,400 | 3.99 | 1,200 | 2.00 | 0.01 | 5 |
| 62 | 08-Apr | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 6.69 | 81.87 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 63 | 07-Apr | 85.10 | 95.00 | 85.10 | 90.50 | 91.61 | -7.23 | 76.74 | 6,000 | 9.98 | 3,600 | 5.99 | 0.03 | 16 |
| 64 | 04-Apr | 89.10 | 97.55 | 88.70 | 97.55 | 91.78 | 3.89 | 82.72 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 5 |
| 65 | 03-Apr | 92.00 | 93.90 | 92.00 | 93.90 | 92.95 | 5.51 | 79.63 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 5 |
| 66 | 01-Apr | 89.85 | 90.95 | 89.00 | 89.00 | 89.93 | 7.16 | 75.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 11 |
| 67 | 28-Mar | 90.90 | 92.80 | 81.00 | 83.05 | 87.02 | -3.54 | 70.43 | 34,200 | 56.91 | 33,600 | 55.91 | 0.29 | 147 |
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