| Macro-sector: Information Technology | Band: 20 | High52 Price: 990.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 628.45 | Low52 Price: 409.35 | Barrier: 619.95; Drift%: 1.05 |
| Basic Industry: Software Products | Total Equity: 134,617,359 | Low52 Date: 03-Mar-2025 | SHP: 45.49 / 7.31 / 0.94 / 46.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 690.0 / 609.0 | Week: 624.95 / 605.0 | Day: 639.1 / 618.0 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 619.65 | 639.10 | 618.00 | 626.50 | 631.68 | 0.91 | 8,433.78 | 860,535 | 4.50 | 259,698 | 3.04 | 16.40 | 42 |
| 2 | 26-Aug | 629.05 | 630.05 | 615.00 | 620.85 | 621.45 | -1.52 | 8,357.72 | 354,646 | 1.86 | 161,724 | 1.90 | 10.05 | 26 |
| 3 | 25-Aug | 625.00 | 642.55 | 620.05 | 630.45 | 633.34 | 0.91 | 8,486.95 | 484,645 | 2.54 | 150,379 | 1.76 | 9.52 | 24 |
| 4 | 22-Aug | 628.40 | 630.05 | 619.10 | 624.75 | 623.99 | -0.68 | 8,410.22 | 229,391 | 1.20 | 86,438 | 1.01 | 5.39 | 14 |
| 5 | 21-Aug | 635.00 | 639.00 | 625.00 | 629.00 | 630.98 | -0.57 | 8,467.00 | 281,779 | 1.47 | 111,527 | 1.31 | 7.04 | 18 |
| 6 | 20-Aug | 625.05 | 640.95 | 625.05 | 632.60 | 633.11 | 0.21 | 8,515.89 | 302,366 | 1.58 | 114,336 | 1.34 | 7.24 | 18 |
| 7 | 19-Aug | 625.40 | 634.40 | 618.00 | 631.30 | 627.65 | 1.32 | 8,498.39 | 416,897 | 2.18 | 174,355 | 2.04 | 10.94 | 28 |
| 8 | 18-Aug | 620.00 | 625.00 | 609.15 | 623.05 | 618.98 | 2.30 | 8,387.33 | 443,642 | 2.32 | 171,854 | 2.01 | 10.64 | 28 |
| 9 | 14-Aug | 609.50 | 616.00 | 605.30 | 609.05 | 609.75 | -0.09 | 8,198.87 | 425,077 | 2.22 | 155,625 | 1.82 | 9.49 | 25 |
| 10 | 13-Aug | 617.15 | 619.35 | 605.00 | 609.60 | 610.11 | -0.26 | 8,206.27 | 491,810 | 2.57 | 197,463 | 2.31 | 12.05 | 32 |
| 11 | 12-Aug | 617.40 | 624.50 | 610.05 | 611.20 | 614.89 | -0.76 | 8,227.81 | 488,942 | 2.56 | 222,488 | 2.61 | 13.68 | 36 |
| 12 | 11-Aug | 615.40 | 624.95 | 607.00 | 615.90 | 614.94 | -0.40 | 8,291.08 | 709,076 | 3.71 | 260,349 | 3.05 | 16.01 | 44 |
| 13 | 08-Aug | 641.85 | 647.55 | 614.10 | 618.40 | 630.48 | -3.67 | 8,324.74 | 457,055 | 2.39 | 168,118 | 1.97 | 10.60 | 28 |
| 14 | 07-Aug | 647.00 | 651.60 | 625.00 | 641.95 | 638.00 | -1.46 | 8,641.76 | 862,556 | 4.51 | 192,841 | 2.26 | 12.00 | 32 |
| 15 | 06-Aug | 665.00 | 669.00 | 646.60 | 651.45 | 657.41 | -3.07 | 8,769.65 | 1,841,009 | 9.63 | 283,823 | 3.33 | 18.66 | 47 |
| 16 | 05-Aug | 604.00 | 685.90 | 600.10 | 672.10 | 668.07 | 11.62 | 9,047.63 | 14,755,771 | 77.21 | 897,417 | 10.52 | 59.95 | 150 |
| 17 | 04-Aug | 617.00 | 619.95 | 601.00 | 602.15 | 605.91 | -2.39 | 8,105.98 | 451,979 | 2.37 | 232,280 | 2.72 | 14.07 | 39 |
| 18 | 01-Aug | 635.00 | 640.80 | 612.00 | 616.90 | 627.28 | -1.63 | 8,304.54 | 330,629 | 1.73 | 130,164 | 1.53 | 8.16 | 22 |
| 19 | 31-Jul | 628.00 | 635.35 | 620.95 | 627.15 | 628.86 | -1.81 | 8,442.53 | 325,939 | 1.71 | 146,831 | 1.72 | 9.23 | 25 |
| 20 | 30-Jul | 642.60 | 647.25 | 635.00 | 638.70 | 640.68 | -0.65 | 8,598.01 | 288,062 | 1.51 | 115,900 | 1.36 | 7.43 | 19 |
| 21 | 29-Jul | 612.30 | 644.95 | 609.00 | 642.85 | 629.86 | 4.67 | 8,653.88 | 563,916 | 2.95 | 150,156 | 1.76 | 9.46 | 25 |
| 22 | 28-Jul | 649.95 | 651.60 | 609.00 | 614.15 | 629.51 | -5.36 | 8,267.53 | 737,399 | 3.86 | 309,296 | 3.63 | 19.47 | 52 |
| 23 | 25-Jul | 666.40 | 666.40 | 644.00 | 648.90 | 652.86 | -4.10 | 8,735.32 | 900,089 | 4.71 | 359,512 | 4.21 | 23.47 | 60 |
| 24 | 24-Jul | 682.95 | 686.65 | 668.00 | 676.65 | 679.55 | -0.29 | 9,108.88 | 701,318 | 3.67 | 285,650 | 3.35 | 19.41 | 48 |
| 25 | 23-Jul | 665.00 | 682.50 | 655.35 | 678.60 | 669.55 | 0.62 | 9,135.13 | 677,094 | 3.54 | 250,443 | 2.94 | 16.77 | 42 |
| 26 | 22-Jul | 680.00 | 684.60 | 671.95 | 674.45 | 676.96 | -0.05 | 9,079.27 | 680,247 | 3.56 | 323,233 | 3.79 | 21.88 | 54 |
| 27 | 21-Jul | 665.00 | 690.00 | 654.40 | 674.80 | 678.71 | 2.86 | 9,083.98 | 3,029,741 | 15.85 | 617,319 | 7.24 | 41.90 | 103 |
| 28 | 18-Jul | 656.80 | 664.00 | 652.45 | 656.05 | 657.21 | 0.57 | 8,831.57 | 453,938 | 2.38 | 207,561 | 2.43 | 13.64 | 35 |
| 29 | 17-Jul | 660.15 | 661.00 | 650.35 | 652.30 | 654.70 | -0.78 | 8,781.09 | 405,000 | 2.12 | 157,548 | 1.85 | 10.31 | 26 |
| 30 | 16-Jul | 646.60 | 679.20 | 646.60 | 657.40 | 666.14 | 1.78 | 8,849.75 | 1,945,268 | 10.18 | 375,919 | 4.41 | 25.04 | 63 |
| 31 | 15-Jul | 637.00 | 656.35 | 637.00 | 645.90 | 648.00 | 1.72 | 8,694.94 | 736,688 | 3.85 | 259,188 | 3.04 | 16.00 | 43 |
| 32 | 14-Jul | 632.35 | 637.50 | 630.85 | 634.95 | 634.23 | 0.45 | 8,547.53 | 191,108 | 1.00 | 94,865 | 1.11 | 6.02 | 16 |
| 33 | 11-Jul | 635.00 | 641.20 | 630.00 | 632.10 | 635.16 | -0.71 | 8,509.16 | 270,358 | 1.41 | 126,631 | 1.48 | 8.04 | 21 |
| 34 | 10-Jul | 638.95 | 642.00 | 635.00 | 636.60 | 638.35 | -0.22 | 8,569.74 | 204,958 | 1.07 | 103,150 | 1.21 | 6.58 | 17 |
| 35 | 09-Jul | 635.95 | 641.70 | 635.00 | 638.00 | 637.91 | 0.32 | 8,588.00 | 212,640 | 1.11 | 85,305 | 1.00 | 5.44 | 14 |
| 36 | 08-Jul | 636.00 | 642.05 | 634.25 | 635.95 | 637.05 | 0.27 | 8,560.99 | 261,919 | 1.37 | 95,790 | 1.12 | 6.10 | 16 |
| 37 | 07-Jul | 638.20 | 646.60 | 633.00 | 634.25 | 638.33 | -0.81 | 8,538.11 | 345,757 | 1.81 | 153,777 | 1.80 | 9.82 | 26 |
| 38 | 04-Jul | 643.10 | 645.25 | 637.80 | 639.40 | 640.09 | -0.58 | 8,607.43 | 212,883 | 1.11 | 93,644 | 1.10 | 5.99 | 16 |
| 39 | 03-Jul | 640.50 | 644.70 | 637.00 | 643.10 | 641.72 | 0.48 | 8,657.24 | 357,811 | 1.87 | 144,383 | 1.69 | 9.27 | 24 |
| 40 | 02-Jul | 647.80 | 650.15 | 636.80 | 640.00 | 640.82 | -1.14 | 8,615.00 | 437,508 | 2.29 | 191,567 | 2.25 | 12.28 | 32 |
| 41 | 01-Jul | 644.80 | 653.50 | 643.55 | 647.40 | 647.72 | 0.54 | 8,715.13 | 378,286 | 1.98 | 137,929 | 1.62 | 8.93 | 23 |
| 42 | 30-Jun | 648.00 | 653.80 | 642.05 | 643.95 | 646.15 | -0.39 | 8,668.68 | 402,308 | 2.11 | 178,244 | 2.09 | 11.52 | 30 |
| 43 | 27-Jun | 647.00 | 650.80 | 644.15 | 646.50 | 647.03 | 0.16 | 8,703.01 | 358,474 | 1.88 | 128,929 | 1.51 | 8.34 | 22 |
| 44 | 26-Jun | 654.80 | 658.40 | 642.00 | 645.45 | 648.16 | -1.24 | 8,688.88 | 536,654 | 2.81 | 230,458 | 2.70 | 14.94 | 39 |
| 45 | 25-Jun | 654.00 | 658.45 | 648.15 | 653.55 | 652.97 | 0.22 | 8,797.92 | 409,335 | 2.14 | 177,994 | 2.09 | 11.62 | 30 |
| 46 | 24-Jun | 650.20 | 663.75 | 648.15 | 652.10 | 654.68 | 1.05 | 8,778.40 | 634,054 | 3.32 | 230,142 | 2.70 | 15.07 | 38 |
| 47 | 23-Jun | 642.90 | 652.10 | 642.90 | 645.30 | 646.62 | -1.16 | 8,686.86 | 501,169 | 2.62 | 214,790 | 2.52 | 13.89 | 36 |
| 48 | 20-Jun | 641.75 | 657.70 | 634.10 | 652.85 | 645.40 | 1.49 | 8,788.49 | 608,676 | 3.18 | 166,222 | 1.95 | 10.73 | 28 |
| 49 | 19-Jun | 661.00 | 665.90 | 637.95 | 643.25 | 650.73 | -3.18 | 8,659.26 | 891,691 | 4.67 | 256,115 | 3.00 | 16.67 | 43 |
| 50 | 18-Jun | 677.00 | 677.00 | 658.50 | 664.40 | 664.32 | -1.79 | 8,943.98 | 1,298,036 | 6.79 | 357,115 | 4.19 | 23.72 | 60 |
| 51 | 17-Jun | 677.00 | 707.70 | 672.00 | 676.50 | 689.67 | 2.94 | 9,106.86 | 9,324,164 | 48.79 | 1,627,397 | 19.08 | 112.24 | 272 |
| 52 | 16-Jun | 672.00 | 678.60 | 637.50 | 657.15 | 654.72 | -1.42 | 8,846.38 | 1,653,893 | 8.65 | 493,124 | 5.78 | 32.29 | 82 |
| 53 | 13-Jun | 664.00 | 673.50 | 652.40 | 666.60 | 662.40 | -1.86 | 8,973.59 | 1,810,418 | 9.47 | 435,114 | 5.10 | 28.82 | 73 |
| 54 | 12-Jun | 670.10 | 701.65 | 670.10 | 679.20 | 685.69 | 9.08 | 9,143.21 | 18,953,929 | 99.18 | 1,626,113 | 19.06 | 111.50 | 272 |
| 55 | 11-Jun | 630.00 | 636.90 | 616.50 | 622.65 | 627.73 | -1.03 | 8,381.95 | 468,725 | 2.45 | 213,948 | 2.51 | 13.43 | 36 |
| 56 | 10-Jun | 627.00 | 640.45 | 625.30 | 629.15 | 631.81 | 0.33 | 8,469.45 | 429,632 | 2.25 | 185,055 | 2.17 | 11.69 | 31 |
| 57 | 09-Jun | 624.80 | 633.00 | 624.75 | 627.05 | 627.77 | 0.67 | 8,441.18 | 315,586 | 1.65 | 129,070 | 1.51 | 8.10 | 22 |
| 58 | 06-Jun | 626.75 | 632.45 | 620.10 | 622.85 | 624.31 | -0.91 | 8,384.64 | 350,573 | 1.83 | 146,422 | 1.72 | 9.14 | 24 |
| 59 | 05-Jun | 630.50 | 638.60 | 625.00 | 628.60 | 631.38 | 0.37 | 8,462.05 | 524,862 | 2.75 | 198,549 | 2.33 | 12.54 | 33 |
| 60 | 04-Jun | 615.15 | 629.90 | 610.35 | 626.30 | 621.09 | 1.88 | 8,431.09 | 594,081 | 3.11 | 204,377 | 2.40 | 12.69 | 34 |
| 61 | 03-Jun | 629.00 | 631.00 | 611.00 | 614.75 | 619.11 | -2.10 | 8,275.60 | 466,062 | 2.44 | 169,645 | 1.99 | 10.50 | 28 |
| 62 | 02-Jun | 618.00 | 634.00 | 611.00 | 627.95 | 626.78 | 1.36 | 8,453.30 | 1,007,849 | 5.27 | 324,774 | 3.81 | 20.36 | 54 |
| 63 | 30-May | 604.85 | 623.80 | 592.00 | 619.55 | 609.73 | 2.22 | 8,340.22 | 1,208,767 | 6.33 | 466,652 | 5.47 | 28.45 | 78 |
| 64 | 29-May | 611.60 | 613.40 | 601.10 | 606.10 | 605.70 | -0.57 | 8,159.16 | 492,894 | 2.58 | 176,607 | 2.07 | 10.70 | 30 |
| 65 | 28-May | 600.00 | 617.00 | 600.00 | 609.60 | 608.11 | 2.33 | 8,206.27 | 1,769,021 | 9.26 | 487,474 | 5.71 | 29.64 | 81 |
| 66 | 27-May | 569.90 | 603.70 | 568.20 | 595.70 | 591.98 | 4.26 | 8,019.16 | 2,466,287 | 12.91 | 568,823 | 6.67 | 33.67 | 95 |
| 67 | 26-May | 570.50 | 582.10 | 568.30 | 571.35 | 575.00 | 0.20 | 7,691.36 | 531,628 | 2.78 | 161,886 | 1.90 | 9.00 | 27 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH