| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,136.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 714.90 | Low52 Price: 597.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 405,668,530 | Low52 Date: 07-Apr-2025 | SHP: 55.22 / 3.1 / 2.48 / 39.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 912.5 / 626.65 | Month: 790.6 / 639.1 | Week: 720.0 / 701.6 | Day: 717.5 / 700.25 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 704.95 | 717.50 | 700.25 | 708.80 | 712.13 | 0.04 | 28,753.79 | 1,814,961 | 3.24 | 560,645 | 2.21 | 39.93 | 35 |
| 2 | 10-Jul | 705.85 | 713.50 | 705.00 | 708.55 | 709.36 | 0.65 | 28,743.64 | 926,420 | 1.65 | 302,059 | 1.19 | 21.43 | 19 |
| 3 | 09-Jul | 703.00 | 708.50 | 700.45 | 703.95 | 704.74 | 0.56 | 28,557.04 | 778,360 | 1.39 | 274,434 | 1.08 | 19.34 | 17 |
| 4 | 08-Jul | 705.90 | 707.40 | 698.40 | 700.00 | 701.36 | -0.61 | 28,396.00 | 931,344 | 1.66 | 536,665 | 2.12 | 37.64 | 34 |
| 5 | 07-Jul | 708.15 | 710.50 | 702.50 | 704.30 | 705.46 | -0.54 | 28,571.23 | 560,072 | 1.00 | 253,480 | 1.00 | 17.88 | 16 |
| 6 | 04-Jul | 707.90 | 712.35 | 704.10 | 708.15 | 708.36 | 0.28 | 28,727.42 | 951,660 | 1.70 | 349,199 | 1.38 | 24.74 | 22 |
| 7 | 03-Jul | 708.00 | 711.45 | 704.85 | 706.15 | 708.42 | 0.06 | 28,646.28 | 799,130 | 1.43 | 295,518 | 1.17 | 20.94 | 19 |
| 8 | 02-Jul | 712.30 | 715.50 | 701.60 | 705.70 | 706.91 | -0.67 | 28,628.03 | 1,266,703 | 2.26 | 638,507 | 2.52 | 45.14 | 40 |
| 9 | 01-Jul | 712.05 | 715.55 | 708.45 | 710.45 | 711.72 | -0.08 | 28,820.72 | 905,454 | 1.62 | 451,258 | 1.78 | 32.12 | 28 |
| 10 | 30-Jun | 718.80 | 720.00 | 705.00 | 711.00 | 709.67 | -0.59 | 28,843.00 | 1,686,790 | 3.01 | 701,350 | 2.77 | 49.77 | 44 |
| 11 | 27-Jun | 707.00 | 727.10 | 706.90 | 715.20 | 718.38 | 1.66 | 29,013.41 | 2,934,803 | 5.24 | 895,810 | 3.53 | 64.35 | 56 |
| 12 | 26-Jun | 701.95 | 705.60 | 699.60 | 703.55 | 702.31 | 0.52 | 28,540.81 | 1,635,468 | 2.92 | 714,984 | 2.82 | 50.21 | 45 |
| 13 | 25-Jun | 703.00 | 707.50 | 698.30 | 699.90 | 701.64 | 0.26 | 28,392.74 | 1,474,970 | 2.63 | 719,913 | 2.84 | 50.51 | 45 |
| 14 | 24-Jun | 705.50 | 709.70 | 696.00 | 698.10 | 702.29 | -0.20 | 28,319.72 | 2,228,486 | 3.98 | 814,123 | 3.21 | 57.18 | 51 |
| 15 | 23-Jun | 701.00 | 711.00 | 697.25 | 699.50 | 702.20 | -1.01 | 28,376.51 | 1,791,540 | 3.20 | 658,412 | 2.60 | 46.23 | 41 |
| 16 | 20-Jun | 718.70 | 718.70 | 696.30 | 706.65 | 706.09 | -1.47 | 28,666.57 | 4,370,195 | 7.80 | 1,794,936 | 7.08 | 126.74 | 113 |
| 17 | 19-Jun | 741.00 | 746.80 | 711.55 | 717.20 | 729.52 | -2.02 | 29,094.55 | 2,472,153 | 4.41 | 860,318 | 3.39 | 62.76 | 54 |
| 18 | 18-Jun | 737.75 | 743.75 | 728.75 | 732.00 | 735.22 | -0.99 | 29,694.00 | 1,206,479 | 2.15 | 564,737 | 2.23 | 41.52 | 36 |
| 19 | 17-Jun | 750.00 | 755.00 | 738.00 | 739.30 | 745.83 | -1.42 | 29,991.07 | 1,355,077 | 2.42 | 620,565 | 2.45 | 46.28 | 39 |
| 20 | 16-Jun | 745.00 | 754.55 | 723.00 | 749.95 | 739.12 | -0.47 | 30,423.11 | 2,798,294 | 5.00 | 809,032 | 3.19 | 59.80 | 51 |
| 21 | 13-Jun | 740.10 | 758.95 | 740.10 | 753.50 | 752.25 | -1.30 | 30,567.12 | 1,841,819 | 3.29 | 810,419 | 3.20 | 60.96 | 51 |
| 22 | 12-Jun | 789.70 | 789.70 | 761.25 | 763.40 | 772.20 | -2.75 | 30,968.74 | 1,405,334 | 2.51 | 700,756 | 2.76 | 54.11 | 44 |
| 23 | 11-Jun | 791.05 | 797.00 | 778.95 | 784.95 | 789.17 | -0.34 | 31,842.95 | 1,595,579 | 2.85 | 584,929 | 2.31 | 46.16 | 37 |
| 24 | 10-Jun | 780.00 | 796.95 | 776.15 | 787.60 | 788.24 | 1.52 | 31,950.45 | 3,060,339 | 5.46 | 1,163,682 | 4.59 | 91.73 | 73 |
| 25 | 09-Jun | 760.90 | 779.00 | 759.80 | 775.80 | 772.79 | 2.29 | 31,471.76 | 2,209,131 | 3.94 | 1,195,284 | 4.72 | 92.37 | 75 |
| 26 | 06-Jun | 766.65 | 767.70 | 751.40 | 758.45 | 757.82 | -0.80 | 30,767.93 | 2,210,099 | 3.95 | 1,310,455 | 5.17 | 99.31 | 82 |
| 27 | 05-Jun | 761.50 | 776.00 | 760.60 | 764.60 | 765.32 | 0.66 | 31,017.42 | 2,797,200 | 4.99 | 1,386,660 | 5.47 | 106.12 | 87 |
| 28 | 04-Jun | 759.00 | 769.00 | 752.50 | 759.55 | 759.87 | -1.04 | 30,812.55 | 7,455,667 | 13.31 | 3,006,750 | 11.86 | 228.47 | 189 |
| 29 | 03-Jun | 777.95 | 778.05 | 764.60 | 767.50 | 770.97 | -0.88 | 31,135.06 | 956,266 | 1.71 | 428,682 | 1.69 | 33.05 | 27 |
| 30 | 02-Jun | 773.00 | 779.30 | 765.25 | 774.30 | 773.75 | 0.09 | 31,410.91 | 1,147,257 | 2.05 | 449,418 | 1.77 | 34.77 | 28 |
| 31 | 30-May | 775.50 | 790.60 | 767.25 | 773.60 | 776.79 | 0.31 | 31,382.52 | 7,983,586 | 14.25 | 4,606,469 | 18.17 | 357.83 | 290 |
| 32 | 29-May | 760.00 | 774.30 | 755.55 | 771.20 | 765.87 | 1.80 | 31,285.16 | 1,582,508 | 2.83 | 616,317 | 2.43 | 47.20 | 39 |
| 33 | 28-May | 773.05 | 783.15 | 754.00 | 757.60 | 767.37 | -2.00 | 30,733.45 | 2,616,719 | 4.67 | 1,218,996 | 4.81 | 93.54 | 77 |
| 34 | 27-May | 764.15 | 781.45 | 761.30 | 773.05 | 775.25 | 1.26 | 31,360.21 | 2,539,579 | 4.53 | 915,326 | 3.61 | 70.96 | 58 |
| 35 | 26-May | 766.00 | 769.90 | 758.25 | 763.40 | 763.40 | -0.18 | 30,968.74 | 1,125,598 | 2.01 | 469,771 | 1.85 | 35.86 | 30 |
| 36 | 23-May | 767.00 | 772.95 | 761.40 | 764.75 | 767.51 | 0.14 | 31,023.50 | 1,188,286 | 2.12 | 491,938 | 1.94 | 37.76 | 31 |
| 37 | 22-May | 756.95 | 768.90 | 748.45 | 763.65 | 760.83 | 0.85 | 30,978.88 | 1,518,934 | 2.71 | 623,548 | 2.46 | 47.44 | 39 |
| 38 | 21-May | 742.00 | 759.30 | 737.50 | 757.20 | 752.36 | 1.81 | 30,717.22 | 1,721,453 | 3.07 | 593,814 | 2.34 | 44.68 | 37 |
| 39 | 20-May | 769.70 | 769.70 | 741.05 | 743.75 | 756.76 | -2.11 | 30,171.60 | 2,296,851 | 4.10 | 980,672 | 3.87 | 74.21 | 62 |
| 40 | 19-May | 758.45 | 777.40 | 749.05 | 759.80 | 762.74 | 1.19 | 30,822.69 | 3,591,839 | 6.41 | 1,302,975 | 5.14 | 99.38 | 83 |
| 41 | 16-May | 724.00 | 754.20 | 721.50 | 750.90 | 740.66 | 4.29 | 30,461.65 | 3,928,300 | 7.01 | 1,554,010 | 6.13 | 115.10 | 99 |
| 42 | 15-May | 710.90 | 722.95 | 709.10 | 720.00 | 718.79 | 1.92 | 29,208.00 | 2,615,228 | 4.67 | 1,053,553 | 4.16 | 75.73 | 67 |
| 43 | 14-May | 711.00 | 711.00 | 701.05 | 706.45 | 706.36 | 0.28 | 28,658.45 | 1,659,444 | 2.96 | 776,835 | 3.06 | 54.87 | 50 |
| 44 | 13-May | 703.95 | 712.60 | 700.05 | 704.50 | 705.73 | 0.49 | 28,579.35 | 2,264,880 | 4.04 | 943,153 | 3.72 | 66.56 | 60 |
| 45 | 12-May | 675.95 | 705.00 | 671.35 | 701.05 | 687.90 | 5.27 | 28,439.39 | 5,059,163 | 9.03 | 2,523,238 | 9.95 | 173.57 | 161 |
| 46 | 09-May | 640.10 | 667.75 | 640.00 | 665.95 | 657.45 | 1.72 | 27,015.50 | 1,787,647 | 3.19 | 620,463 | 2.45 | 40.79 | 40 |
| 47 | 08-May | 660.05 | 672.80 | 651.10 | 654.70 | 665.50 | -0.46 | 26,559.12 | 2,172,018 | 3.88 | 837,256 | 3.30 | 55.72 | 53 |
| 48 | 07-May | 639.90 | 659.95 | 639.10 | 657.70 | 653.26 | 1.40 | 26,680.82 | 1,117,034 | 1.99 | 377,681 | 1.49 | 24.67 | 24 |
| 49 | 06-May | 667.70 | 669.15 | 647.15 | 648.60 | 655.68 | -2.62 | 26,311.66 | 1,469,433 | 2.62 | 485,138 | 1.91 | 31.81 | 31 |
| 50 | 05-May | 649.00 | 668.90 | 645.80 | 666.05 | 662.02 | 2.93 | 27,019.55 | 2,548,152 | 4.55 | 1,148,024 | 4.53 | 76.00 | 73 |
| 51 | 02-May | 657.85 | 665.90 | 645.55 | 647.10 | 654.61 | -1.63 | 26,250.81 | 2,404,246 | 4.29 | 1,134,751 | 4.48 | 74.28 | 72 |
| 52 | 30-Apr | 663.00 | 667.80 | 655.35 | 657.85 | 661.58 | -0.88 | 26,686.90 | 3,045,604 | 5.44 | 857,725 | 3.38 | 56.75 | 55 |
| 53 | 29-Apr | 685.00 | 692.40 | 662.15 | 663.70 | 670.75 | -5.94 | 26,924.22 | 45,313,207 | 80.91 | 17,528,399 | 69.15 | 1,175.72 | 1,119 |
| 54 | 28-Apr | 693.35 | 712.35 | 686.60 | 705.60 | 701.86 | 1.79 | 28,623.97 | 1,714,693 | 3.06 | 465,975 | 1.84 | 32.70 | 30 |
| 55 | 25-Apr | 722.65 | 724.00 | 688.75 | 693.20 | 701.07 | -3.35 | 28,120.94 | 1,658,895 | 2.96 | 509,391 | 2.01 | 35.71 | 33 |
| 56 | 24-Apr | 725.00 | 731.75 | 715.00 | 717.20 | 722.40 | -0.46 | 29,094.55 | 1,858,600 | 3.32 | 527,333 | 2.08 | 38.09 | 34 |
| 57 | 23-Apr | 715.50 | 726.85 | 711.80 | 720.50 | 719.64 | 2.09 | 29,228.42 | 2,737,947 | 4.89 | 801,704 | 3.16 | 57.69 | 51 |
| 58 | 22-Apr | 690.05 | 711.80 | 679.00 | 705.75 | 701.10 | 3.19 | 28,630.06 | 3,221,069 | 5.75 | 968,735 | 3.82 | 67.92 | 62 |
| 59 | 21-Apr | 655.00 | 686.75 | 655.00 | 683.95 | 675.40 | 4.98 | 27,745.70 | 2,379,038 | 4.25 | 681,852 | 2.69 | 46.05 | 44 |
| 60 | 17-Apr | 650.95 | 656.70 | 648.35 | 651.50 | 652.78 | -0.35 | 26,429.30 | 931,823 | 1.66 | 407,757 | 1.61 | 26.62 | 26 |
| 61 | 16-Apr | 654.00 | 656.80 | 647.50 | 653.80 | 652.20 | 0.52 | 26,522.61 | 842,461 | 1.50 | 362,505 | 1.43 | 23.64 | 23 |
| 62 | 15-Apr | 637.85 | 655.50 | 637.00 | 650.45 | 649.80 | 2.91 | 26,386.71 | 1,136,518 | 2.03 | 433,521 | 1.71 | 28.17 | 28 |
| 63 | 11-Apr | 633.95 | 634.00 | 618.60 | 632.05 | 625.22 | 3.08 | 25,640.28 | 1,237,867 | 2.21 | 492,268 | 1.94 | 30.78 | 31 |
| 64 | 09-Apr | 615.85 | 617.85 | 599.00 | 613.15 | 607.39 | -0.44 | 24,873.57 | 1,581,175 | 2.82 | 694,054 | 2.74 | 42.16 | 44 |
| 65 | 08-Apr | 625.00 | 632.70 | 611.35 | 615.85 | 619.53 | 1.22 | 24,983.10 | 1,276,218 | 2.28 | 450,392 | 1.78 | 27.90 | 29 |
| 66 | 07-Apr | 602.00 | 618.20 | 597.00 | 608.40 | 605.19 | -6.21 | 24,680.87 | 2,470,876 | 4.41 | 1,071,812 | 4.23 | 64.86 | 68 |
| 67 | 04-Apr | 678.00 | 681.90 | 642.00 | 648.70 | 654.00 | -4.61 | 26,315.72 | 2,136,268 | 3.81 | 987,435 | 3.90 | 64.00 | 63 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN