| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,086.45 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 643.55; Drift%: -1.81 |
| Industry: IT - Software | Face Value: 1; VWAP21: 648.57 | Low52 Price: 409.35 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 134,617,359 | Low52 Date: 03-Mar-2025 | SHP: 44.1 / 10.39 / 0.8 / 44.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 623.8 / 460.9 | Week: 653.8 / 636.8 | Day: 641.2 / 630.0 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 635.00 | 641.20 | 630.00 | 632.10 | 635.16 | -0.71 | 8,509.16 | 270,358 | 1.32 | 126,631 | 1.48 | 8.04 | 21 |
| 2 | 10-Jul | 638.95 | 642.00 | 635.00 | 636.60 | 638.35 | -0.22 | 8,569.74 | 204,958 | 1.00 | 103,150 | 1.21 | 6.58 | 17 |
| 3 | 09-Jul | 635.95 | 641.70 | 635.00 | 638.00 | 637.91 | 0.32 | 8,588.00 | 212,640 | 1.04 | 85,305 | 1.00 | 5.44 | 14 |
| 4 | 08-Jul | 636.00 | 642.05 | 634.25 | 635.95 | 637.05 | 0.27 | 8,560.99 | 261,919 | 1.28 | 95,790 | 1.12 | 6.10 | 16 |
| 5 | 07-Jul | 638.20 | 646.60 | 633.00 | 634.25 | 638.33 | -0.81 | 8,538.11 | 345,757 | 1.69 | 153,777 | 1.80 | 9.82 | 26 |
| 6 | 04-Jul | 643.10 | 645.25 | 637.80 | 639.40 | 640.09 | -0.58 | 8,607.43 | 212,883 | 1.04 | 93,644 | 1.10 | 5.99 | 16 |
| 7 | 03-Jul | 640.50 | 644.70 | 637.00 | 643.10 | 641.72 | 0.48 | 8,657.24 | 357,811 | 1.75 | 144,383 | 1.69 | 9.27 | 24 |
| 8 | 02-Jul | 647.80 | 650.15 | 636.80 | 640.00 | 640.82 | -1.14 | 8,615.00 | 437,508 | 2.13 | 191,567 | 2.25 | 12.28 | 32 |
| 9 | 01-Jul | 644.80 | 653.50 | 643.55 | 647.40 | 647.72 | 0.54 | 8,715.13 | 378,286 | 1.85 | 137,929 | 1.62 | 8.93 | 23 |
| 10 | 30-Jun | 648.00 | 653.80 | 642.05 | 643.95 | 646.15 | -0.39 | 8,668.68 | 402,308 | 1.96 | 178,244 | 2.09 | 11.52 | 30 |
| 11 | 27-Jun | 647.00 | 650.80 | 644.15 | 646.50 | 647.03 | 0.16 | 8,703.01 | 358,474 | 1.75 | 128,929 | 1.51 | 8.34 | 22 |
| 12 | 26-Jun | 654.80 | 658.40 | 642.00 | 645.45 | 648.16 | -1.24 | 8,688.88 | 536,654 | 2.62 | 230,458 | 2.70 | 14.94 | 39 |
| 13 | 25-Jun | 654.00 | 658.45 | 648.15 | 653.55 | 652.97 | 0.22 | 8,797.92 | 409,335 | 2.00 | 177,994 | 2.09 | 11.62 | 30 |
| 14 | 24-Jun | 650.20 | 663.75 | 648.15 | 652.10 | 654.68 | 1.05 | 8,778.40 | 634,054 | 3.09 | 230,142 | 2.70 | 15.07 | 38 |
| 15 | 23-Jun | 642.90 | 652.10 | 642.90 | 645.30 | 646.62 | -1.16 | 8,686.86 | 501,169 | 2.45 | 214,790 | 2.52 | 13.89 | 36 |
| 16 | 20-Jun | 641.75 | 657.70 | 634.10 | 652.85 | 645.40 | 1.49 | 8,788.49 | 608,676 | 2.97 | 166,222 | 1.95 | 10.73 | 28 |
| 17 | 19-Jun | 661.00 | 665.90 | 637.95 | 643.25 | 650.73 | -3.18 | 8,659.26 | 891,691 | 4.35 | 256,115 | 3.00 | 16.67 | 43 |
| 18 | 18-Jun | 677.00 | 677.00 | 658.50 | 664.40 | 664.32 | -1.79 | 8,943.98 | 1,298,036 | 6.33 | 357,115 | 4.19 | 23.72 | 60 |
| 19 | 17-Jun | 677.00 | 707.70 | 672.00 | 676.50 | 689.67 | 2.94 | 9,106.86 | 9,324,164 | 45.49 | 1,627,397 | 19.08 | 112.24 | 272 |
| 20 | 16-Jun | 672.00 | 678.60 | 637.50 | 657.15 | 654.72 | -1.42 | 8,846.38 | 1,653,893 | 8.07 | 493,124 | 5.78 | 32.29 | 82 |
| 21 | 13-Jun | 664.00 | 673.50 | 652.40 | 666.60 | 662.40 | -1.86 | 8,973.59 | 1,810,418 | 8.83 | 435,114 | 5.10 | 28.82 | 73 |
| 22 | 12-Jun | 670.10 | 701.65 | 670.10 | 679.20 | 685.69 | 9.08 | 9,143.21 | 18,953,929 | 92.48 | 1,626,113 | 19.06 | 111.50 | 272 |
| 23 | 11-Jun | 630.00 | 636.90 | 616.50 | 622.65 | 627.73 | -1.03 | 8,381.95 | 468,725 | 2.29 | 213,948 | 2.51 | 13.43 | 36 |
| 24 | 10-Jun | 627.00 | 640.45 | 625.30 | 629.15 | 631.81 | 0.33 | 8,469.45 | 429,632 | 2.10 | 185,055 | 2.17 | 11.69 | 31 |
| 25 | 09-Jun | 624.80 | 633.00 | 624.75 | 627.05 | 627.77 | 0.67 | 8,441.18 | 315,586 | 1.54 | 129,070 | 1.51 | 8.10 | 22 |
| 26 | 06-Jun | 626.75 | 632.45 | 620.10 | 622.85 | 624.31 | -0.91 | 8,384.64 | 350,573 | 1.71 | 146,422 | 1.72 | 9.14 | 24 |
| 27 | 05-Jun | 630.50 | 638.60 | 625.00 | 628.60 | 631.38 | 0.37 | 8,462.05 | 524,862 | 2.56 | 198,549 | 2.33 | 12.54 | 33 |
| 28 | 04-Jun | 615.15 | 629.90 | 610.35 | 626.30 | 621.09 | 1.88 | 8,431.09 | 594,081 | 2.90 | 204,377 | 2.40 | 12.69 | 34 |
| 29 | 03-Jun | 629.00 | 631.00 | 611.00 | 614.75 | 619.11 | -2.10 | 8,275.60 | 466,062 | 2.27 | 169,645 | 1.99 | 10.50 | 28 |
| 30 | 02-Jun | 618.00 | 634.00 | 611.00 | 627.95 | 626.78 | 1.36 | 8,453.30 | 1,007,849 | 4.92 | 324,774 | 3.81 | 20.36 | 54 |
| 31 | 30-May | 604.85 | 623.80 | 592.00 | 619.55 | 609.73 | 2.22 | 8,340.22 | 1,208,767 | 5.90 | 466,652 | 5.47 | 28.45 | 78 |
| 32 | 29-May | 611.60 | 613.40 | 601.10 | 606.10 | 605.70 | -0.57 | 8,159.16 | 492,894 | 2.40 | 176,607 | 2.07 | 10.70 | 30 |
| 33 | 28-May | 600.00 | 617.00 | 600.00 | 609.60 | 608.11 | 2.33 | 8,206.27 | 1,769,021 | 8.63 | 487,474 | 5.71 | 29.64 | 81 |
| 34 | 27-May | 569.90 | 603.70 | 568.20 | 595.70 | 591.98 | 4.26 | 8,019.16 | 2,466,287 | 12.03 | 568,823 | 6.67 | 33.67 | 95 |
| 35 | 26-May | 570.50 | 582.10 | 568.30 | 571.35 | 575.00 | 0.20 | 7,691.36 | 531,628 | 2.59 | 161,886 | 1.90 | 9.00 | 27 |
| 36 | 23-May | 562.00 | 576.60 | 558.00 | 570.20 | 567.22 | 1.43 | 7,675.88 | 569,972 | 2.78 | 175,760 | 2.06 | 9.97 | 29 |
| 37 | 22-May | 559.00 | 568.85 | 556.20 | 562.15 | 561.70 | -0.11 | 7,567.51 | 408,029 | 1.99 | 160,263 | 1.88 | 9.00 | 27 |
| 38 | 21-May | 562.30 | 571.15 | 558.00 | 562.75 | 563.92 | 0.08 | 7,575.59 | 559,528 | 2.73 | 153,552 | 1.80 | 8.66 | 26 |
| 39 | 20-May | 583.00 | 587.65 | 560.15 | 562.30 | 571.34 | -3.25 | 7,569.53 | 813,210 | 3.97 | 300,140 | 3.52 | 17.15 | 50 |
| 40 | 19-May | 576.00 | 589.80 | 573.00 | 581.20 | 582.29 | 1.69 | 7,823.96 | 1,325,906 | 6.47 | 469,198 | 5.50 | 27.32 | 78 |
| 41 | 16-May | 557.20 | 585.00 | 550.20 | 571.55 | 574.60 | 2.71 | 7,694.06 | 2,657,023 | 12.96 | 628,115 | 7.36 | 36.09 | 105 |
| 42 | 15-May | 563.00 | 564.40 | 554.80 | 556.45 | 558.94 | -1.99 | 7,490.78 | 1,277,957 | 6.24 | 337,233 | 3.95 | 18.85 | 56 |
| 43 | 14-May | 554.00 | 575.00 | 543.35 | 567.75 | 561.82 | 1.87 | 7,642.90 | 5,484,910 | 26.76 | 804,847 | 9.43 | 45.22 | 135 |
| 44 | 13-May | 503.75 | 573.00 | 502.20 | 557.35 | 543.88 | 12.72 | 7,502.90 | 20,173,785 | 98.43 | 1,967,474 | 23.06 | 107.01 | 329 |
| 45 | 12-May | 494.00 | 498.00 | 483.40 | 494.45 | 490.20 | 5.17 | 6,656.16 | 860,603 | 4.20 | 338,132 | 3.96 | 16.58 | 57 |
| 46 | 09-May | 465.00 | 474.80 | 460.90 | 470.15 | 467.31 | -1.63 | 6,329.04 | 534,491 | 2.61 | 152,728 | 1.79 | 7.14 | 26 |
| 47 | 08-May | 477.50 | 508.15 | 473.00 | 477.95 | 492.02 | 0.15 | 6,434.04 | 2,042,425 | 9.97 | 435,433 | 5.10 | 21.42 | 73 |
| 48 | 07-May | 464.00 | 480.00 | 463.10 | 477.25 | 471.33 | 0.48 | 6,424.61 | 562,787 | 2.75 | 153,820 | 1.80 | 7.25 | 26 |
| 49 | 06-May | 495.65 | 500.75 | 473.05 | 474.95 | 485.66 | -4.71 | 6,393.65 | 560,072 | 2.73 | 246,188 | 2.89 | 11.96 | 41 |
| 50 | 05-May | 496.70 | 504.00 | 489.25 | 498.40 | 498.70 | 0.34 | 6,709.33 | 783,680 | 3.82 | 294,963 | 3.46 | 14.71 | 49 |
| 51 | 02-May | 472.05 | 512.95 | 467.80 | 496.70 | 499.67 | 4.71 | 6,686.44 | 3,599,948 | 17.56 | 687,433 | 8.06 | 34.35 | 115 |
| 52 | 30-Apr | 483.00 | 492.10 | 471.60 | 474.35 | 482.04 | -2.80 | 6,385.57 | 767,324 | 3.74 | 308,359 | 3.61 | 14.86 | 52 |
| 53 | 29-Apr | 484.90 | 499.35 | 484.30 | 488.00 | 491.66 | 1.02 | 6,569.00 | 1,086,016 | 5.30 | 448,992 | 5.26 | 22.08 | 75 |
| 54 | 28-Apr | 466.70 | 485.90 | 461.70 | 483.05 | 474.72 | 2.95 | 6,502.69 | 708,286 | 3.46 | 264,389 | 3.10 | 12.55 | 44 |
| 55 | 25-Apr | 481.30 | 481.30 | 461.55 | 469.20 | 469.57 | -3.06 | 6,316.25 | 1,166,965 | 5.69 | 356,013 | 4.17 | 16.72 | 59 |
| 56 | 24-Apr | 482.55 | 489.45 | 481.00 | 484.00 | 485.18 | 0.40 | 6,515.00 | 868,965 | 4.24 | 392,916 | 4.61 | 19.06 | 66 |
| 57 | 23-Apr | 491.00 | 501.55 | 479.25 | 482.05 | 489.47 | -1.68 | 6,489.23 | 1,634,347 | 7.97 | 662,427 | 7.77 | 32.42 | 111 |
| 58 | 22-Apr | 489.90 | 494.20 | 486.15 | 490.30 | 490.63 | 0.08 | 6,600.29 | 703,693 | 3.43 | 291,656 | 3.42 | 14.31 | 49 |
| 59 | 21-Apr | 485.00 | 494.40 | 481.65 | 489.90 | 488.39 | 1.10 | 6,594.90 | 795,285 | 3.88 | 291,877 | 3.42 | 14.25 | 49 |
| 60 | 17-Apr | 505.00 | 505.00 | 482.55 | 484.55 | 490.44 | 0.93 | 6,522.88 | 2,633,237 | 12.85 | 640,879 | 7.51 | 31.43 | 107 |
| 61 | 16-Apr | 481.00 | 498.00 | 478.00 | 480.10 | 484.88 | -0.70 | 6,462.98 | 875,626 | 4.27 | 339,674 | 3.98 | 16.47 | 57 |
| 62 | 15-Apr | 490.05 | 499.35 | 480.00 | 483.50 | 488.76 | -0.08 | 6,508.75 | 940,925 | 4.59 | 511,684 | 6.00 | 25.01 | 88 |
| 63 | 11-Apr | 477.95 | 490.55 | 467.60 | 483.90 | 479.20 | 5.18 | 6,514.13 | 816,976 | 3.99 | 370,037 | 4.34 | 17.73 | 64 |
| 64 | 09-Apr | 454.00 | 461.50 | 441.15 | 460.05 | 451.63 | 0.55 | 6,193.07 | 413,747 | 2.02 | 121,836 | 1.43 | 5.50 | 21 |
| 65 | 08-Apr | 444.00 | 462.00 | 437.30 | 457.55 | 447.73 | 5.34 | 6,159.42 | 512,557 | 2.50 | 114,519 | 1.34 | 5.13 | 20 |
| 66 | 07-Apr | 416.00 | 438.85 | 412.00 | 434.35 | 423.41 | -4.39 | 5,847.10 | 864,397 | 4.22 | 283,178 | 3.32 | 11.99 | 49 |
| 67 | 04-Apr | 478.50 | 479.90 | 445.00 | 454.30 | 457.33 | -5.60 | 6,115.67 | 698,836 | 3.41 | 322,256 | 3.78 | 14.74 | 56 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST