| Macro-sector: Information Technology | Band: 20 | High52 Price: 794.4 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 639.81 | Low52 Price: 409.35 | Barrier: 623.8; Drift%: -0.66 |
| Basic Industry: Software Products | Total Equity: 132,617,359 | Low52 Date: 03-Mar-2025 | SHP: 46.17 / 9.06 / 0.76 / 43.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 766.0 / 618.05 | Week: 623.85 / 602.9 | Day: 623.9 / 613.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 613.45 | 623.90 | 613.00 | 619.70 | 619.29 | 1.03 | 8,218.30 | 306,815 | 1.87 | 154,294 | 1.79 | 9.56 | 27 |
| 2 | 11-Nov | 613.00 | 616.90 | 605.30 | 613.40 | 611.40 | 0.50 | 8,134.75 | 261,756 | 1.60 | 112,788 | 1.30 | 6.90 | 18 |
| 3 | 10-Nov | 614.00 | 618.95 | 608.20 | 610.35 | 612.90 | -0.25 | 8,094.30 | 219,359 | 1.34 | 111,329 | 1.29 | 6.82 | 18 |
| 4 | 07-Nov | 606.00 | 614.00 | 595.25 | 611.85 | 605.83 | 0.90 | 8,114.19 | 330,504 | 2.02 | 121,783 | 1.41 | 7.38 | 20 |
| 5 | 06-Nov | 621.60 | 623.80 | 605.15 | 606.40 | 610.60 | -2.45 | 8,041.92 | 285,881 | 1.75 | 169,977 | 1.97 | 10.38 | 28 |
| 6 | 04-Nov | 624.00 | 636.00 | 620.00 | 621.60 | 626.32 | -0.37 | 8,243.50 | 496,716 | 3.03 | 213,446 | 2.47 | 13.37 | 35 |
| 7 | 03-Nov | 610.55 | 625.20 | 610.35 | 623.90 | 621.01 | 2.19 | 8,274.00 | 361,341 | 2.21 | 194,264 | 2.25 | 12.06 | 32 |
| 8 | 31-Oct | 623.60 | 623.60 | 610.00 | 610.55 | 613.67 | -1.40 | 8,096.95 | 284,187 | 1.74 | 173,177 | 2.00 | 10.63 | 28 |
| 9 | 30-Oct | 619.00 | 622.40 | 613.10 | 619.25 | 618.00 | 0.23 | 8,212.33 | 324,732 | 1.98 | 170,361 | 1.97 | 10.00 | 28 |
| 10 | 29-Oct | 607.35 | 623.85 | 603.90 | 617.85 | 615.15 | 2.23 | 8,193.76 | 678,080 | 4.14 | 277,957 | 3.22 | 17.10 | 46 |
| 11 | 28-Oct | 617.90 | 617.90 | 602.90 | 604.40 | 608.32 | -1.07 | 8,015.39 | 751,892 | 4.59 | 435,401 | 5.04 | 26.49 | 71 |
| 12 | 27-Oct | 614.95 | 620.50 | 608.60 | 610.95 | 612.32 | -0.48 | 8,102.26 | 531,265 | 3.24 | 227,068 | 2.63 | 13.90 | 37 |
| 13 | 24-Oct | 625.00 | 626.30 | 611.60 | 613.90 | 614.59 | -1.37 | 8,141.38 | 706,165 | 4.31 | 424,463 | 4.91 | 26.09 | 70 |
| 14 | 23-Oct | 640.00 | 640.70 | 619.00 | 622.45 | 624.91 | -2.36 | 8,254.77 | 1,184,010 | 7.23 | 592,646 | 6.86 | 37.04 | 97 |
| 15 | 21-Oct | 639.95 | 645.95 | 632.15 | 637.50 | 640.13 | 0.15 | 8,454.36 | 163,752 | 1.00 | 88,126 | 1.02 | 5.64 | 14 |
| 16 | 20-Oct | 680.00 | 683.80 | 626.65 | 636.55 | 648.98 | -5.63 | 8,441.76 | 1,138,161 | 6.95 | 535,358 | 6.19 | 34.74 | 88 |
| 17 | 17-Oct | 711.05 | 726.80 | 671.10 | 674.55 | 692.93 | -4.68 | 8,945.70 | 963,856 | 5.89 | 326,832 | 3.78 | 22.65 | 54 |
| 18 | 16-Oct | 719.70 | 722.40 | 705.00 | 707.70 | 710.73 | -1.08 | 9,385.33 | 296,996 | 1.81 | 165,834 | 1.92 | 11.79 | 27 |
| 19 | 15-Oct | 707.00 | 718.00 | 705.65 | 715.45 | 712.48 | 1.12 | 9,488.11 | 251,487 | 1.54 | 118,455 | 1.37 | 8.44 | 19 |
| 20 | 14-Oct | 714.95 | 716.10 | 690.20 | 707.55 | 704.94 | -0.30 | 9,383.34 | 647,037 | 3.95 | 376,884 | 4.36 | 26.57 | 62 |
| 21 | 13-Oct | 707.35 | 721.15 | 705.55 | 709.70 | 711.61 | -0.22 | 9,411.85 | 314,487 | 1.92 | 117,072 | 1.35 | 8.33 | 19 |
| 22 | 10-Oct | 718.15 | 724.85 | 709.00 | 711.30 | 716.02 | -0.90 | 9,433.07 | 339,714 | 2.07 | 132,185 | 1.53 | 9.46 | 22 |
| 23 | 09-Oct | 709.90 | 748.45 | 705.15 | 717.75 | 723.66 | 1.27 | 9,518.61 | 1,194,241 | 7.29 | 252,595 | 2.92 | 18.28 | 41 |
| 24 | 08-Oct | 704.70 | 716.00 | 698.75 | 708.75 | 708.41 | 1.03 | 9,399.26 | 382,646 | 2.34 | 126,486 | 1.46 | 8.96 | 21 |
| 25 | 07-Oct | 713.95 | 714.65 | 699.00 | 701.50 | 705.53 | -1.46 | 9,303.11 | 325,881 | 1.99 | 133,252 | 1.54 | 9.40 | 22 |
| 26 | 06-Oct | 726.50 | 727.55 | 708.80 | 711.90 | 715.72 | -1.71 | 9,441.03 | 288,543 | 1.76 | 100,255 | 1.16 | 7.18 | 16 |
| 27 | 03-Oct | 688.00 | 729.00 | 683.65 | 724.30 | 714.73 | 4.91 | 9,605.48 | 1,208,406 | 7.38 | 382,867 | 4.43 | 27.36 | 63 |
| 28 | 01-Oct | 654.00 | 695.00 | 653.35 | 690.40 | 681.42 | 5.12 | 9,155.90 | 1,186,269 | 7.24 | 251,950 | 2.91 | 17.17 | 41 |
| 29 | 30-Sep | 662.35 | 666.25 | 646.50 | 656.75 | 656.06 | -1.20 | 8,709.65 | 750,679 | 4.58 | 297,143 | 3.44 | 19.49 | 49 |
| 30 | 29-Sep | 693.30 | 697.00 | 654.15 | 664.70 | 669.49 | -4.13 | 8,815.08 | 1,924,335 | 11.75 | 764,978 | 8.85 | 51.21 | 123 |
| 31 | 26-Sep | 719.00 | 720.80 | 691.35 | 693.30 | 704.44 | -3.80 | 9,194.36 | 541,107 | 3.30 | 191,533 | 2.22 | 13.49 | 31 |
| 32 | 25-Sep | 748.85 | 748.85 | 715.10 | 720.65 | 727.10 | -3.77 | 9,557.07 | 612,152 | 3.74 | 257,598 | 2.98 | 18.73 | 42 |
| 33 | 24-Sep | 735.50 | 755.00 | 724.20 | 748.90 | 747.21 | 1.69 | 9,931.71 | 1,142,768 | 6.98 | 393,723 | 4.55 | 29.42 | 64 |
| 34 | 23-Sep | 732.95 | 745.40 | 725.40 | 736.45 | 736.04 | 0.18 | 9,766.61 | 678,445 | 4.14 | 194,817 | 2.25 | 14.34 | 31 |
| 35 | 22-Sep | 750.00 | 755.50 | 731.00 | 735.15 | 743.30 | -2.46 | 9,749.37 | 1,102,305 | 6.73 | 339,523 | 3.93 | 25.24 | 55 |
| 36 | 19-Sep | 704.00 | 766.00 | 696.10 | 753.70 | 736.94 | 7.73 | 9,995.37 | 4,642,128 | 28.35 | 1,562,353 | 18.07 | 115.14 | 252 |
| 37 | 18-Sep | 702.80 | 707.50 | 692.20 | 699.60 | 700.47 | -0.03 | 9,277.91 | 306,229 | 1.87 | 156,346 | 1.81 | 10.95 | 25 |
| 38 | 17-Sep | 690.80 | 711.80 | 686.25 | 699.80 | 702.84 | 1.54 | 9,280.56 | 953,268 | 5.82 | 381,086 | 4.41 | 26.78 | 62 |
| 39 | 16-Sep | 689.25 | 699.40 | 685.00 | 689.20 | 689.92 | -0.01 | 9,139.99 | 388,114 | 2.37 | 181,670 | 2.10 | 12.53 | 29 |
| 40 | 15-Sep | 695.60 | 705.35 | 687.00 | 689.25 | 694.44 | -0.91 | 9,140.65 | 339,660 | 2.07 | 139,804 | 1.62 | 9.71 | 23 |
| 41 | 12-Sep | 704.15 | 707.80 | 693.45 | 695.60 | 701.25 | -1.21 | 9,224.86 | 471,835 | 2.88 | 233,887 | 2.71 | 16.40 | 38 |
| 42 | 11-Sep | 699.80 | 708.80 | 690.10 | 704.15 | 701.43 | 1.08 | 9,338.25 | 802,919 | 4.90 | 313,984 | 3.63 | 22.02 | 51 |
| 43 | 10-Sep | 678.70 | 725.00 | 674.05 | 696.65 | 709.56 | 3.09 | 9,238.79 | 4,367,494 | 26.67 | 1,109,644 | 12.84 | 78.74 | 179 |
| 44 | 09-Sep | 665.00 | 683.30 | 661.00 | 675.80 | 675.05 | 2.30 | 8,962.28 | 935,323 | 5.71 | 362,765 | 4.20 | 24.49 | 59 |
| 45 | 08-Sep | 661.90 | 668.50 | 658.30 | 660.60 | 662.34 | 0.30 | 8,760.70 | 288,739 | 1.76 | 150,728 | 1.74 | 9.98 | 24 |
| 46 | 05-Sep | 651.00 | 664.10 | 648.60 | 658.65 | 657.50 | 1.65 | 8,734.84 | 646,623 | 3.95 | 248,193 | 2.87 | 16.32 | 40 |
| 47 | 04-Sep | 639.40 | 654.90 | 639.35 | 647.95 | 648.66 | 1.84 | 8,592.94 | 708,675 | 4.33 | 301,618 | 3.49 | 19.56 | 49 |
| 48 | 03-Sep | 632.90 | 644.00 | 625.35 | 636.25 | 637.57 | 0.96 | 8,437.78 | 424,194 | 2.59 | 171,984 | 1.99 | 10.97 | 28 |
| 49 | 02-Sep | 624.80 | 637.30 | 618.75 | 630.20 | 632.50 | 1.26 | 8,357.55 | 401,726 | 2.45 | 149,602 | 1.73 | 9.46 | 24 |
| 50 | 01-Sep | 618.05 | 628.90 | 618.05 | 622.35 | 622.92 | 0.69 | 8,253.44 | 229,368 | 1.40 | 92,550 | 1.07 | 5.77 | 15 |
| 51 | 29-Aug | 624.90 | 630.00 | 617.00 | 618.10 | 621.75 | -1.34 | 8,197.08 | 268,660 | 1.64 | 89,707 | 1.04 | 5.58 | 14 |
| 52 | 28-Aug | 619.65 | 639.10 | 618.00 | 626.50 | 631.68 | 0.91 | 8,308.48 | 860,535 | 5.26 | 259,698 | 3.00 | 16.40 | 42 |
| 53 | 26-Aug | 629.05 | 630.05 | 615.00 | 620.85 | 621.45 | -1.52 | 8,233.55 | 354,646 | 2.17 | 161,724 | 1.87 | 10.05 | 26 |
| 54 | 25-Aug | 625.00 | 642.55 | 620.05 | 630.45 | 633.34 | 0.91 | 8,360.86 | 484,645 | 2.96 | 150,379 | 1.74 | 9.52 | 24 |
| 55 | 22-Aug | 628.40 | 630.05 | 619.10 | 624.75 | 623.99 | -0.68 | 8,285.27 | 229,391 | 1.40 | 86,438 | 1.00 | 5.39 | 14 |
| 56 | 21-Aug | 635.00 | 639.00 | 625.00 | 629.00 | 630.98 | -0.57 | 8,341.00 | 281,779 | 1.72 | 111,527 | 1.29 | 7.04 | 18 |
| 57 | 20-Aug | 625.05 | 640.95 | 625.05 | 632.60 | 633.11 | 0.21 | 8,389.37 | 302,366 | 1.85 | 114,336 | 1.32 | 7.24 | 18 |
| 58 | 19-Aug | 625.40 | 634.40 | 618.00 | 631.30 | 627.65 | 1.32 | 8,372.13 | 416,897 | 2.55 | 174,355 | 2.02 | 10.94 | 28 |
| 59 | 18-Aug | 620.00 | 625.00 | 609.15 | 623.05 | 618.98 | 2.30 | 8,262.72 | 443,642 | 2.71 | 171,854 | 1.99 | 10.64 | 28 |
| 60 | 14-Aug | 609.50 | 616.00 | 605.30 | 609.05 | 609.75 | -0.09 | 8,077.06 | 425,077 | 2.60 | 155,625 | 1.80 | 9.49 | 25 |
| 61 | 13-Aug | 617.15 | 619.35 | 605.00 | 609.60 | 610.11 | -0.26 | 8,084.35 | 491,810 | 3.00 | 197,463 | 2.28 | 12.05 | 32 |
| 62 | 12-Aug | 617.40 | 624.50 | 610.05 | 611.20 | 614.89 | -0.76 | 8,105.57 | 488,942 | 2.99 | 222,488 | 2.57 | 13.68 | 36 |
| 63 | 11-Aug | 615.40 | 624.95 | 607.00 | 615.90 | 614.94 | -0.40 | 8,167.90 | 709,076 | 4.33 | 260,349 | 3.01 | 16.01 | 44 |
| 64 | 08-Aug | 641.85 | 647.55 | 614.10 | 618.40 | 630.48 | -3.67 | 8,201.06 | 457,055 | 2.79 | 168,118 | 1.94 | 10.60 | 28 |
| 65 | 07-Aug | 647.00 | 651.60 | 625.00 | 641.95 | 638.00 | -1.46 | 8,513.37 | 862,556 | 5.27 | 192,841 | 2.23 | 12.00 | 32 |
| 66 | 06-Aug | 665.00 | 669.00 | 646.60 | 651.45 | 657.41 | -3.07 | 8,639.36 | 1,841,009 | 11.24 | 283,823 | 3.28 | 18.66 | 47 |
| 67 | 05-Aug | 604.00 | 685.90 | 600.10 | 672.10 | 668.07 | 11.62 | 8,913.21 | 14,755,771 | 90.11 | 897,417 | 10.38 | 59.95 | 150 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH