| Macro-sector: Information Technology | Band: 20 | High52 Price: 407.7 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 199.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,668,800 | Low52 Date: | SHP: 72.07 / 0.21 / 1.21 / 26.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 301.3 / 192.7 | Month: 284.0 / 203.0 | Week: 253.0 / 245.0 | Day: 251.0 / 242.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 246.45 | 251.00 | 242.25 | 242.55 | 246.02 | -0.66 | 355.79 | 16,800 | 8.40 | 10,000 | 6.25 | 0.25 | 26 |
| 2 | 10-Jul | 246.20 | 248.95 | 243.30 | 244.15 | 245.72 | -1.55 | 358.14 | 8,000 | 4.00 | 6,800 | 4.25 | 0.17 | 17 |
| 3 | 09-Jul | 243.55 | 249.60 | 240.95 | 248.00 | 246.52 | 1.56 | 363.00 | 15,600 | 7.80 | 6,800 | 4.25 | 0.17 | 17 |
| 4 | 08-Jul | 248.45 | 249.70 | 243.50 | 244.20 | 246.17 | -1.71 | 358.21 | 8,400 | 4.20 | 6,400 | 4.00 | 0.16 | 16 |
| 5 | 07-Jul | 246.70 | 252.00 | 243.00 | 248.45 | 247.50 | 0.30 | 364.45 | 16,800 | 8.40 | 12,800 | 8.00 | 0.32 | 33 |
| 6 | 04-Jul | 246.75 | 249.00 | 246.75 | 247.70 | 248.03 | -0.40 | 363.35 | 2,400 | 1.20 | 2,000 | 1.25 | 0.05 | 5 |
| 7 | 03-Jul | 252.50 | 252.50 | 247.50 | 248.70 | 249.43 | -0.52 | 364.81 | 5,600 | 2.80 | 4,400 | 2.75 | 0.11 | 11 |
| 8 | 02-Jul | 248.75 | 251.70 | 247.55 | 250.00 | 249.40 | 0.60 | 366.00 | 10,800 | 5.40 | 7,600 | 4.75 | 0.19 | 20 |
| 9 | 01-Jul | 246.75 | 253.00 | 246.75 | 248.50 | 250.17 | -0.20 | 364.52 | 8,800 | 4.40 | 7,200 | 4.50 | 0.18 | 19 |
| 10 | 30-Jun | 245.00 | 250.50 | 245.00 | 249.00 | 248.88 | 1.06 | 365.00 | 10,000 | 5.00 | 8,800 | 5.50 | 0.22 | 23 |
| 11 | 27-Jun | 248.00 | 250.00 | 246.40 | 246.40 | 248.54 | -0.30 | 361.44 | 12,000 | 6.00 | 10,400 | 6.50 | 0.26 | 27 |
| 12 | 26-Jun | 245.15 | 248.00 | 245.15 | 247.15 | 246.82 | 0.14 | 362.54 | 5,600 | 2.80 | 4,800 | 3.00 | 0.12 | 12 |
| 13 | 25-Jun | 250.80 | 255.00 | 245.00 | 246.80 | 250.01 | -0.48 | 362.03 | 20,000 | 10.00 | 10,000 | 6.25 | 0.25 | 26 |
| 14 | 24-Jun | 255.10 | 255.10 | 247.95 | 248.00 | 250.49 | -1.02 | 363.00 | 12,400 | 6.20 | 10,400 | 6.50 | 0.26 | 27 |
| 15 | 23-Jun | 250.05 | 260.00 | 250.00 | 250.55 | 252.08 | 1.09 | 367.53 | 26,400 | 13.19 | 20,400 | 12.74 | 0.51 | 52 |
| 16 | 20-Jun | 247.90 | 253.95 | 245.10 | 247.85 | 248.88 | 1.74 | 363.57 | 26,400 | 13.19 | 18,400 | 11.49 | 0.46 | 47 |
| 17 | 19-Jun | 249.55 | 249.55 | 242.20 | 243.60 | 244.90 | -1.46 | 357.33 | 10,400 | 5.20 | 7,600 | 4.75 | 0.19 | 20 |
| 18 | 18-Jun | 251.90 | 251.90 | 245.00 | 247.20 | 249.02 | 0.32 | 362.61 | 16,000 | 8.00 | 11,200 | 7.00 | 0.28 | 29 |
| 19 | 17-Jun | 252.95 | 253.00 | 243.15 | 246.40 | 250.23 | -1.77 | 361.44 | 8,400 | 4.20 | 5,600 | 3.50 | 0.14 | 14 |
| 20 | 16-Jun | 243.40 | 252.00 | 240.00 | 250.85 | 248.16 | 3.06 | 367.97 | 29,600 | 14.79 | 20,000 | 12.49 | 0.50 | 51 |
| 21 | 13-Jun | 244.00 | 245.50 | 242.30 | 243.40 | 244.12 | -1.04 | 357.04 | 6,000 | 3.00 | 5,200 | 3.25 | 0.13 | 13 |
| 22 | 12-Jun | 249.00 | 249.00 | 245.00 | 245.95 | 246.64 | -1.22 | 360.78 | 8,400 | 4.20 | 6,400 | 4.00 | 0.16 | 16 |
| 23 | 11-Jun | 248.00 | 258.00 | 248.00 | 249.00 | 251.10 | 0.38 | 365.00 | 25,200 | 12.59 | 18,000 | 11.24 | 0.45 | 46 |
| 24 | 10-Jun | 243.10 | 250.00 | 243.10 | 248.05 | 247.03 | 1.39 | 363.86 | 19,200 | 9.60 | 11,600 | 7.25 | 0.29 | 30 |
| 25 | 09-Jun | 248.05 | 251.80 | 243.10 | 244.65 | 246.61 | -2.20 | 358.87 | 26,000 | 12.99 | 16,800 | 10.49 | 0.41 | 43 |
| 26 | 06-Jun | 247.00 | 254.70 | 245.15 | 250.15 | 250.25 | 1.28 | 366.94 | 28,800 | 14.39 | 18,400 | 11.49 | 0.46 | 47 |
| 27 | 05-Jun | 245.70 | 249.60 | 245.70 | 247.00 | 247.89 | -0.22 | 362.00 | 7,600 | 3.80 | 7,200 | 4.50 | 0.18 | 19 |
| 28 | 04-Jun | 250.00 | 254.15 | 247.50 | 247.55 | 249.25 | -0.98 | 363.13 | 20,800 | 10.39 | 16,400 | 10.24 | 0.41 | 42 |
| 29 | 03-Jun | 255.00 | 259.00 | 248.10 | 250.00 | 252.35 | -1.38 | 366.00 | 38,400 | 19.19 | 25,600 | 15.99 | 0.65 | 66 |
| 30 | 02-Jun | 259.40 | 266.00 | 252.55 | 253.50 | 257.76 | 0.22 | 371.85 | 34,400 | 17.19 | 26,400 | 16.49 | 0.68 | 68 |
| 31 | 30-May | 263.00 | 266.00 | 252.00 | 252.95 | 257.38 | -3.82 | 371.05 | 39,200 | 19.59 | 30,000 | 18.74 | 0.77 | 77 |
| 32 | 29-May | 264.00 | 267.85 | 259.00 | 263.00 | 263.09 | 1.17 | 385.00 | 47,600 | 23.79 | 31,200 | 19.49 | 0.82 | 80 |
| 33 | 28-May | 284.00 | 284.00 | 257.00 | 259.95 | 269.84 | -3.51 | 381.32 | 210,800 | 105.35 | 104,000 | 64.96 | 2.81 | 267 |
| 34 | 27-May | 254.00 | 269.40 | 251.15 | 269.40 | 262.80 | 20.00 | 395.18 | 255,200 | 127.54 | 153,200 | 95.69 | 4.03 | 394 |
| 35 | 26-May | 219.00 | 225.00 | 219.00 | 224.50 | 222.81 | 2.75 | 329.31 | 24,000 | 11.99 | 19,600 | 12.24 | 0.44 | 50 |
| 36 | 23-May | 218.30 | 219.00 | 215.00 | 218.50 | 217.96 | 2.29 | 320.51 | 11,600 | 5.80 | 10,000 | 6.25 | 0.22 | 26 |
| 37 | 22-May | 214.00 | 214.50 | 211.05 | 213.60 | 212.95 | -0.54 | 313.33 | 8,800 | 4.40 | 5,600 | 3.50 | 0.12 | 14 |
| 38 | 21-May | 218.60 | 218.60 | 212.50 | 214.75 | 214.80 | -2.78 | 315.01 | 14,800 | 7.40 | 11,200 | 7.00 | 0.24 | 29 |
| 39 | 20-May | 222.00 | 222.00 | 219.00 | 220.90 | 220.59 | 1.10 | 324.03 | 3,600 | 1.80 | 2,800 | 1.75 | 0.06 | 7 |
| 40 | 19-May | 225.00 | 227.50 | 218.50 | 218.50 | 221.97 | -0.02 | 320.51 | 6,400 | 3.20 | 4,800 | 3.00 | 0.11 | 12 |
| 41 | 16-May | 217.00 | 219.85 | 216.00 | 218.55 | 218.44 | 0.71 | 320.59 | 10,400 | 5.20 | 10,000 | 6.25 | 0.22 | 25 |
| 42 | 15-May | 219.30 | 222.60 | 216.50 | 217.00 | 218.57 | -1.05 | 318.00 | 12,400 | 6.20 | 10,000 | 6.25 | 0.22 | 25 |
| 43 | 14-May | 217.40 | 220.50 | 214.00 | 219.30 | 216.87 | 0.25 | 321.69 | 12,400 | 6.20 | 8,400 | 5.25 | 0.18 | 21 |
| 44 | 13-May | 222.10 | 222.10 | 217.40 | 218.75 | 219.72 | -1.02 | 320.88 | 5,200 | 2.60 | 4,000 | 2.50 | 0.09 | 10 |
| 45 | 12-May | 222.90 | 222.90 | 216.20 | 221.00 | 219.77 | 5.24 | 324.00 | 7,600 | 3.80 | 6,000 | 3.75 | 0.13 | 15 |
| 46 | 09-May | 203.00 | 213.00 | 203.00 | 210.00 | 209.57 | -0.02 | 308.00 | 2,000 | 1.00 | 1,600 | 1.00 | 0.03 | 4 |
| 47 | 08-May | 216.15 | 216.15 | 209.80 | 210.05 | 212.52 | -2.03 | 308.12 | 2,800 | 1.40 | 2,000 | 1.25 | 0.04 | 5 |
| 48 | 07-May | 209.70 | 214.40 | 208.30 | 214.40 | 210.38 | 2.24 | 314.50 | 4,800 | 2.40 | 3,600 | 2.25 | 0.08 | 9 |
| 49 | 06-May | 219.50 | 219.50 | 208.80 | 209.70 | 212.13 | -3.19 | 307.60 | 12,800 | 6.40 | 10,400 | 6.50 | 0.22 | 26 |
| 50 | 05-May | 226.80 | 226.80 | 216.60 | 216.60 | 220.94 | 0.51 | 317.73 | 2,400 | 1.20 | 2,000 | 1.25 | 0.04 | 5 |
| 51 | 02-May | 218.00 | 225.25 | 215.25 | 215.50 | 218.08 | -0.76 | 316.11 | 4,000 | 2.00 | 3,600 | 2.25 | 0.08 | 9 |
| 52 | 30-Apr | 219.00 | 219.90 | 215.50 | 217.15 | 216.89 | -0.84 | 318.53 | 6,800 | 3.40 | 4,800 | 3.00 | 0.10 | 12 |
| 53 | 29-Apr | 221.05 | 221.05 | 218.25 | 219.00 | 219.40 | -0.97 | 321.00 | 20,000 | 10.00 | 16,800 | 10.49 | 0.37 | 43 |
| 54 | 28-Apr | 221.30 | 223.90 | 217.10 | 221.15 | 219.05 | -0.87 | 324.40 | 14,000 | 7.00 | 8,000 | 5.00 | 0.18 | 20 |
| 55 | 25-Apr | 225.00 | 225.00 | 217.00 | 223.10 | 221.83 | -0.84 | 327.26 | 14,000 | 7.00 | 6,000 | 3.75 | 0.13 | 15 |
| 56 | 24-Apr | 224.80 | 227.30 | 216.00 | 225.00 | 224.32 | 1.40 | 330.00 | 18,400 | 9.20 | 13,200 | 8.24 | 0.30 | 34 |
| 57 | 23-Apr | 229.70 | 229.70 | 220.00 | 221.90 | 223.65 | 0.27 | 325.50 | 10,000 | 5.00 | 6,800 | 4.25 | 0.15 | 17 |
| 58 | 22-Apr | 218.50 | 224.00 | 218.00 | 221.30 | 221.58 | 1.07 | 324.62 | 10,800 | 5.40 | 9,200 | 5.75 | 0.20 | 23 |
| 59 | 21-Apr | 216.00 | 222.20 | 216.00 | 218.95 | 218.66 | 1.16 | 321.17 | 17,600 | 8.80 | 14,800 | 9.24 | 0.32 | 38 |
| 60 | 17-Apr | 214.00 | 216.45 | 213.00 | 216.45 | 215.00 | 1.14 | 317.51 | 8,400 | 4.20 | 6,000 | 3.75 | 0.00 | 15 |
| 61 | 16-Apr | 211.55 | 218.60 | 211.00 | 214.00 | 213.21 | -0.60 | 313.00 | 7,600 | 3.80 | 5,600 | 3.50 | 0.12 | 14 |
| 62 | 15-Apr | 217.50 | 217.50 | 211.25 | 215.30 | 215.45 | 3.76 | 315.82 | 24,400 | 12.19 | 15,600 | 9.74 | 0.34 | 40 |
| 63 | 11-Apr | 208.90 | 219.90 | 206.00 | 207.50 | 210.05 | 3.91 | 304.38 | 20,800 | 10.39 | 9,600 | 6.00 | 0.20 | 24 |
| 64 | 09-Apr | 200.05 | 203.10 | 199.00 | 199.70 | 199.71 | -0.89 | 292.94 | 3,200 | 1.60 | 3,200 | 2.00 | 0.06 | 8 |
| 65 | 08-Apr | 205.85 | 205.85 | 199.05 | 201.50 | 201.99 | 2.88 | 295.58 | 2,000 | 1.00 | 1,600 | 1.00 | 0.03 | 4 |
| 66 | 07-Apr | 200.00 | 200.00 | 192.25 | 195.85 | 197.52 | -5.82 | 287.29 | 19,200 | 9.60 | 15,200 | 9.49 | 0.30 | 39 |
| 67 | 04-Apr | 211.00 | 211.00 | 204.60 | 207.95 | 207.37 | -2.65 | 305.04 | 4,800 | 2.40 | 3,200 | 2.00 | 0.07 | 8 |
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