| Macro-sector: Information Technology | Band: 2 | High52 Price: 1,697.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 200 | High52 Date: 24-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 619.9 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 10,479,600 | Low52 Date: 09-Oct-2024 | SHP: 56.94 / 3.57 / 0.0 / 39.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,697.0 / 995.05 | Month: 1,142.7 / 820.15 | Week: 902.0 / 819.0 | Day: 1,155.25 / 1,082.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,155.25 | 1,155.25 | 1,082.05 | 1,118.80 | 1,128.07 | 1.69 | 1,172.46 | 99,100 | 18.35 | 58,600 | 10.85 | 6.61 | 142 |
| 2 | 26-Aug | 1,026.10 | 1,100.25 | 1,026.05 | 1,100.25 | 1,081.83 | 5.00 | 1,153.02 | 54,400 | 10.07 | 41,600 | 7.70 | 4.50 | 101 |
| 3 | 25-Aug | 1,109.95 | 1,124.00 | 1,036.10 | 1,047.90 | 1,080.43 | -3.57 | 1,098.16 | 152,600 | 28.25 | 88,800 | 16.44 | 9.59 | 215 |
| 4 | 22-Aug | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 5.00 | 1,138.77 | 9,800 | 1.81 | 9,800 | 1.81 | 1.06 | 24 |
| 5 | 21-Aug | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 5.00 | 1,084.59 | 5,400 | 1.00 | 5,400 | 1.00 | 0.56 | 13 |
| 6 | 20-Aug | 985.70 | 985.70 | 985.70 | 985.70 | 985.70 | 5.00 | 1,032.97 | 9,700 | 1.80 | 9,700 | 1.80 | 0.96 | 23 |
| 7 | 19-Aug | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | 5.00 | 983.82 | 11,000 | 2.04 | 11,000 | 2.04 | 1.03 | 27 |
| 8 | 18-Aug | 865.00 | 894.10 | 864.00 | 894.10 | 889.80 | 5.00 | 936.98 | 13,900 | 2.57 | 12,300 | 2.28 | 1.09 | 30 |
| 9 | 14-Aug | 854.05 | 884.95 | 819.00 | 851.55 | 852.01 | -1.21 | 892.39 | 31,300 | 5.80 | 19,300 | 3.57 | 1.64 | 47 |
| 10 | 13-Aug | 878.90 | 878.90 | 852.00 | 861.95 | 858.38 | -0.74 | 903.29 | 16,700 | 3.09 | 10,800 | 2.00 | 0.93 | 26 |
| 11 | 12-Aug | 875.45 | 891.00 | 850.20 | 868.40 | 870.39 | -0.81 | 910.05 | 10,000 | 1.85 | 5,800 | 1.07 | 0.50 | 14 |
| 12 | 11-Aug | 888.10 | 902.00 | 865.00 | 875.45 | 875.28 | -0.93 | 917.44 | 21,400 | 3.96 | 14,400 | 2.67 | 1.26 | 35 |
| 13 | 08-Aug | 871.00 | 918.45 | 866.00 | 883.70 | 892.16 | 0.59 | 926.08 | 14,500 | 2.68 | 7,900 | 1.46 | 0.70 | 19 |
| 14 | 07-Aug | 902.80 | 902.80 | 860.00 | 878.55 | 870.77 | -2.73 | 920.69 | 37,100 | 6.87 | 22,200 | 4.11 | 1.93 | 54 |
| 15 | 06-Aug | 962.90 | 969.00 | 901.10 | 903.25 | 923.11 | -4.77 | 946.57 | 45,900 | 8.50 | 23,100 | 4.28 | 2.13 | 56 |
| 16 | 05-Aug | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | 5.00 | 993.99 | 16,700 | 3.09 | 16,700 | 3.09 | 1.58 | 40 |
| 17 | 04-Aug | 874.00 | 903.35 | 850.30 | 903.35 | 879.97 | 5.00 | 946.67 | 14,400 | 2.67 | 10,400 | 1.93 | 0.92 | 25 |
| 18 | 01-Aug | 874.00 | 886.85 | 855.10 | 860.35 | 869.98 | -2.58 | 901.61 | 17,500 | 3.24 | 12,500 | 2.31 | 1.09 | 30 |
| 19 | 31-Jul | 871.95 | 897.00 | 855.00 | 883.10 | 886.26 | 0.38 | 925.45 | 28,100 | 5.20 | 15,100 | 2.80 | 1.34 | 36 |
| 20 | 30-Jul | 900.00 | 913.75 | 876.00 | 879.80 | 890.33 | -2.33 | 922.00 | 10,100 | 1.87 | 6,800 | 1.26 | 0.61 | 16 |
| 21 | 29-Jul | 891.00 | 910.00 | 880.00 | 900.75 | 890.37 | 2.90 | 943.95 | 13,100 | 2.43 | 7,900 | 1.46 | 0.70 | 19 |
| 22 | 28-Jul | 887.00 | 913.95 | 873.00 | 875.40 | 892.82 | -1.30 | 917.38 | 18,300 | 3.39 | 12,700 | 2.35 | 1.13 | 31 |
| 23 | 25-Jul | 857.00 | 886.95 | 850.15 | 886.95 | 872.79 | 5.00 | 929.49 | 31,500 | 5.83 | 23,200 | 4.30 | 2.02 | 56 |
| 24 | 24-Jul | 871.60 | 877.95 | 828.05 | 844.75 | 843.64 | -3.08 | 885.26 | 53,400 | 9.89 | 32,500 | 6.02 | 2.74 | 79 |
| 25 | 23-Jul | 904.95 | 909.00 | 862.05 | 871.60 | 873.58 | -2.48 | 913.40 | 31,200 | 5.78 | 19,800 | 3.67 | 1.73 | 48 |
| 26 | 22-Jul | 883.00 | 920.00 | 880.00 | 893.80 | 899.94 | 1.25 | 936.67 | 29,900 | 5.54 | 19,100 | 3.54 | 1.72 | 46 |
| 27 | 21-Jul | 924.95 | 930.00 | 879.00 | 882.80 | 897.09 | -4.23 | 925.14 | 40,800 | 7.55 | 26,600 | 4.93 | 2.39 | 64 |
| 28 | 18-Jul | 969.00 | 969.00 | 915.00 | 921.75 | 932.19 | -3.15 | 965.96 | 61,700 | 11.42 | 42,400 | 7.85 | 3.95 | 102 |
| 29 | 17-Jul | 951.75 | 951.75 | 915.25 | 951.75 | 947.34 | 5.00 | 997.40 | 100,500 | 18.61 | 62,200 | 11.52 | 5.89 | 150 |
| 30 | 16-Jul | 844.00 | 906.45 | 820.15 | 906.45 | 850.20 | 5.00 | 949.92 | 318,200 | 58.92 | 136,100 | 25.20 | 11.57 | 329 |
| 31 | 15-Jul | 883.00 | 903.00 | 863.30 | 863.30 | 871.27 | -5.00 | 904.70 | 89,400 | 16.55 | 73,200 | 13.55 | 6.38 | 177 |
| 32 | 14-Jul | 925.00 | 959.00 | 908.70 | 908.70 | 919.60 | -5.00 | 952.28 | 96,900 | 17.94 | 73,100 | 13.53 | 6.72 | 177 |
| 33 | 11-Jul | 1,006.80 | 1,010.00 | 956.50 | 956.50 | 959.95 | -5.00 | 1,002.37 | 134,600 | 24.92 | 104,500 | 19.35 | 10.03 | 253 |
| 34 | 10-Jul | 1,048.00 | 1,054.85 | 998.05 | 1,006.80 | 1,021.08 | -3.62 | 1,055.09 | 35,800 | 6.63 | 28,300 | 5.24 | 2.89 | 68 |
| 35 | 09-Jul | 1,088.00 | 1,089.00 | 1,040.00 | 1,044.60 | 1,063.44 | -3.68 | 1,094.70 | 21,000 | 3.89 | 12,400 | 2.30 | 1.32 | 30 |
| 36 | 08-Jul | 1,099.85 | 1,113.00 | 1,075.60 | 1,084.50 | 1,094.05 | -1.40 | 1,136.51 | 12,400 | 2.30 | 7,300 | 1.35 | 0.80 | 18 |
| 37 | 07-Jul | 1,085.00 | 1,110.00 | 1,081.00 | 1,099.85 | 1,099.43 | 1.08 | 1,152.60 | 19,500 | 3.61 | 13,300 | 2.46 | 1.46 | 32 |
| 38 | 04-Jul | 1,116.90 | 1,130.00 | 1,077.00 | 1,088.15 | 1,095.84 | -2.69 | 1,140.34 | 23,800 | 4.41 | 13,300 | 2.46 | 1.46 | 32 |
| 39 | 03-Jul | 1,140.00 | 1,140.00 | 1,107.00 | 1,118.20 | 1,122.60 | 1.47 | 1,171.83 | 32,500 | 6.02 | 19,400 | 3.59 | 2.18 | 47 |
| 40 | 02-Jul | 1,124.90 | 1,142.70 | 1,066.05 | 1,102.00 | 1,104.15 | -0.12 | 1,154.00 | 46,500 | 8.61 | 27,300 | 5.05 | 3.01 | 66 |
| 41 | 01-Jul | 1,068.00 | 1,103.60 | 1,060.05 | 1,103.35 | 1,094.44 | 4.98 | 1,156.27 | 70,700 | 13.09 | 32,400 | 6.00 | 3.55 | 78 |
| 42 | 30-Jun | 1,021.50 | 1,055.45 | 1,021.50 | 1,051.05 | 1,047.09 | 2.98 | 1,101.46 | 51,600 | 9.55 | 37,000 | 6.85 | 3.87 | 89 |
| 43 | 27-Jun | 1,025.00 | 1,025.00 | 1,014.05 | 1,020.65 | 1,020.26 | 1.01 | 1,069.60 | 19,400 | 3.59 | 15,900 | 2.94 | 1.62 | 38 |
| 44 | 26-Jun | 1,030.00 | 1,030.00 | 982.00 | 1,010.45 | 1,013.18 | -0.90 | 1,058.91 | 52,100 | 9.65 | 40,700 | 7.54 | 4.12 | 98 |
| 45 | 25-Jun | 1,038.00 | 1,042.10 | 1,010.15 | 1,019.60 | 1,023.24 | -0.55 | 1,068.50 | 20,300 | 3.76 | 13,700 | 2.54 | 1.40 | 33 |
| 46 | 24-Jun | 1,062.00 | 1,070.00 | 1,022.00 | 1,025.20 | 1,043.00 | -1.27 | 1,074.37 | 30,500 | 5.65 | 19,000 | 3.52 | 1.00 | 46 |
| 47 | 23-Jun | 1,030.00 | 1,043.50 | 1,012.50 | 1,038.40 | 1,028.13 | -1.59 | 1,088.20 | 23,200 | 4.30 | 15,300 | 2.83 | 1.57 | 37 |
| 48 | 20-Jun | 1,030.00 | 1,064.50 | 1,026.20 | 1,055.15 | 1,049.63 | 3.70 | 1,105.75 | 38,500 | 7.13 | 25,200 | 4.67 | 2.65 | 61 |
| 49 | 19-Jun | 1,042.90 | 1,055.00 | 1,012.00 | 1,017.55 | 1,032.78 | -0.90 | 1,066.35 | 34,300 | 6.35 | 20,800 | 3.85 | 2.15 | 50 |
| 50 | 18-Jun | 1,056.00 | 1,084.00 | 1,020.00 | 1,026.80 | 1,051.61 | -1.34 | 1,076.05 | 58,000 | 10.74 | 32,500 | 6.02 | 3.42 | 79 |
| 51 | 17-Jun | 1,084.10 | 1,108.00 | 1,035.00 | 1,040.70 | 1,056.48 | -3.99 | 1,090.61 | 80,100 | 14.83 | 49,800 | 9.22 | 5.26 | 120 |
| 52 | 16-Jun | 1,099.95 | 1,101.00 | 1,076.25 | 1,083.90 | 1,090.01 | -1.57 | 1,135.88 | 18,900 | 3.50 | 14,800 | 2.74 | 1.61 | 36 |
| 53 | 13-Jun | 1,099.95 | 1,115.00 | 1,080.00 | 1,101.15 | 1,098.24 | -0.88 | 1,153.96 | 31,200 | 5.78 | 21,200 | 3.93 | 2.33 | 51 |
| 54 | 12-Jun | 1,117.20 | 1,150.00 | 1,107.05 | 1,110.95 | 1,128.58 | -1.33 | 1,164.23 | 18,300 | 3.39 | 11,100 | 2.06 | 1.25 | 27 |
| 55 | 11-Jun | 1,156.00 | 1,156.00 | 1,123.00 | 1,125.90 | 1,135.66 | -3.11 | 1,179.90 | 45,000 | 8.33 | 30,200 | 5.59 | 3.43 | 73 |
| 56 | 10-Jun | 1,158.00 | 1,189.80 | 1,147.00 | 1,162.00 | 1,168.48 | 0.09 | 1,217.00 | 16,100 | 2.98 | 9,000 | 1.67 | 1.05 | 22 |
| 57 | 09-Jun | 1,202.20 | 1,202.20 | 1,150.00 | 1,160.95 | 1,162.47 | -3.21 | 1,216.63 | 42,800 | 7.92 | 27,000 | 5.00 | 3.14 | 65 |
| 58 | 06-Jun | 1,235.00 | 1,235.00 | 1,185.00 | 1,199.45 | 1,205.18 | -0.31 | 1,256.98 | 15,600 | 2.89 | 12,000 | 2.22 | 1.45 | 29 |
| 59 | 05-Jun | 1,193.00 | 1,220.00 | 1,186.00 | 1,203.20 | 1,204.07 | 3.46 | 1,260.91 | 28,500 | 5.28 | 18,400 | 3.41 | 2.22 | 44 |
| 60 | 04-Jun | 1,201.00 | 1,210.00 | 1,160.00 | 1,162.95 | 1,173.78 | -3.10 | 1,218.73 | 35,300 | 6.54 | 25,400 | 4.70 | 2.98 | 61 |
| 61 | 03-Jun | 1,225.00 | 1,234.90 | 1,175.00 | 1,200.10 | 1,205.50 | -1.83 | 1,257.66 | 13,300 | 2.46 | 10,100 | 1.87 | 1.22 | 24 |
| 62 | 02-Jun | 1,284.00 | 1,284.00 | 1,213.20 | 1,222.50 | 1,229.15 | -2.64 | 1,281.13 | 14,000 | 2.59 | 10,900 | 2.02 | 1.34 | 26 |
| 63 | 30-May | 1,243.00 | 1,284.95 | 1,200.50 | 1,255.60 | 1,234.77 | 1.49 | 1,315.82 | 11,500 | 2.13 | 8,000 | 1.48 | 0.99 | 19 |
| 64 | 29-May | 1,200.00 | 1,243.00 | 1,181.05 | 1,237.20 | 1,222.12 | 4.51 | 1,296.54 | 20,700 | 3.83 | 10,800 | 2.00 | 1.32 | 26 |
| 65 | 28-May | 1,210.00 | 1,242.00 | 1,175.00 | 1,183.85 | 1,203.03 | -3.70 | 1,240.63 | 27,500 | 5.09 | 16,600 | 3.07 | 2.00 | 40 |
| 66 | 27-May | 1,317.95 | 1,317.95 | 1,229.30 | 1,229.30 | 1,253.12 | -5.00 | 1,288.26 | 35,000 | 6.48 | 25,000 | 4.63 | 3.13 | 60 |
| 67 | 26-May | 1,300.00 | 1,337.00 | 1,280.00 | 1,294.00 | 1,297.86 | -0.46 | 1,356.00 | 16,600 | 3.07 | 11,700 | 2.17 | 1.52 | 28 |
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