| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,005.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 690.56 | Low52 Price: 597.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 405,711,840 | Low52 Date: 07-Apr-2025 | SHP: 55.22 / 5.25 / 2.88 / 36.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 912.5 / 626.65 | Month: 725.75 / 652.0 | Week: 707.75 / 690.75 | Day: 702.45 / 688.2 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 690.00 | 702.45 | 688.20 | 696.10 | 697.63 | 1.64 | 28,241.60 | 1,012,946 | 4.03 | 438,570 | 3.58 | 30.60 | 29 |
| 2 | 11-Nov | 678.90 | 685.90 | 670.90 | 684.85 | 679.51 | 0.88 | 27,785.18 | 535,040 | 2.13 | 274,447 | 2.24 | 18.65 | 18 |
| 3 | 10-Nov | 673.70 | 682.95 | 671.25 | 678.90 | 678.07 | 0.88 | 27,543.78 | 433,778 | 1.73 | 182,484 | 1.49 | 12.37 | 12 |
| 4 | 07-Nov | 675.00 | 676.25 | 667.10 | 672.95 | 671.91 | -0.58 | 27,302.38 | 451,765 | 1.80 | 181,878 | 1.49 | 12.22 | 12 |
| 5 | 06-Nov | 686.80 | 688.45 | 675.15 | 676.90 | 679.84 | -1.44 | 27,462.63 | 442,859 | 1.76 | 219,354 | 1.79 | 14.91 | 15 |
| 6 | 04-Nov | 700.65 | 700.65 | 684.40 | 686.80 | 688.48 | -1.36 | 27,864.29 | 503,812 | 2.01 | 284,662 | 2.32 | 19.60 | 19 |
| 7 | 03-Nov | 692.25 | 698.00 | 689.00 | 696.25 | 693.23 | 0.58 | 28,247.69 | 414,386 | 1.65 | 205,900 | 1.68 | 14.27 | 14 |
| 8 | 31-Oct | 699.90 | 703.90 | 690.75 | 692.25 | 696.08 | -1.09 | 28,085.40 | 452,789 | 1.80 | 225,483 | 1.84 | 15.70 | 15 |
| 9 | 30-Oct | 701.15 | 707.75 | 698.00 | 699.90 | 701.26 | -0.18 | 28,395.77 | 504,066 | 2.01 | 171,598 | 1.40 | 12.03 | 12 |
| 10 | 29-Oct | 700.65 | 702.90 | 694.85 | 701.15 | 699.60 | 0.81 | 28,446.49 | 456,431 | 1.82 | 239,037 | 1.95 | 16.72 | 16 |
| 11 | 28-Oct | 697.00 | 703.45 | 692.10 | 695.50 | 697.30 | -0.04 | 28,217.26 | 858,527 | 3.42 | 373,756 | 3.05 | 26.06 | 25 |
| 12 | 27-Oct | 691.00 | 699.10 | 691.00 | 695.80 | 695.27 | 0.89 | 28,229.43 | 527,137 | 2.10 | 290,362 | 2.37 | 20.19 | 20 |
| 13 | 24-Oct | 692.95 | 697.55 | 688.00 | 689.65 | 691.99 | -0.25 | 27,979.92 | 361,319 | 1.44 | 154,247 | 1.26 | 10.67 | 10 |
| 14 | 23-Oct | 689.15 | 699.55 | 689.00 | 691.40 | 694.13 | 0.93 | 28,050.92 | 802,480 | 3.19 | 325,925 | 2.66 | 22.62 | 22 |
| 15 | 21-Oct | 684.95 | 687.45 | 680.85 | 685.00 | 684.92 | 0.61 | 27,791.00 | 251,178 | 1.00 | 157,709 | 1.29 | 10.80 | 11 |
| 16 | 20-Oct | 686.80 | 687.60 | 672.50 | 680.85 | 679.86 | -0.63 | 27,622.89 | 859,888 | 3.42 | 283,334 | 2.31 | 19.26 | 19 |
| 17 | 17-Oct | 695.00 | 695.90 | 682.75 | 685.20 | 688.15 | -1.00 | 27,799.38 | 573,478 | 2.28 | 202,594 | 1.65 | 13.94 | 14 |
| 18 | 16-Oct | 697.40 | 698.50 | 688.80 | 692.10 | 692.48 | -0.46 | 28,079.32 | 415,722 | 1.66 | 187,741 | 1.53 | 13.00 | 13 |
| 19 | 15-Oct | 687.50 | 698.35 | 686.20 | 695.30 | 694.76 | 1.06 | 28,209.14 | 573,650 | 2.28 | 297,104 | 2.43 | 20.64 | 20 |
| 20 | 14-Oct | 701.50 | 703.80 | 687.10 | 688.00 | 693.68 | -1.81 | 27,912.00 | 734,055 | 2.92 | 350,268 | 2.86 | 24.30 | 24 |
| 21 | 13-Oct | 709.20 | 712.50 | 699.35 | 700.70 | 703.66 | -1.91 | 28,428.23 | 590,082 | 2.35 | 240,398 | 1.96 | 16.92 | 16 |
| 22 | 10-Oct | 719.00 | 722.65 | 713.00 | 714.35 | 716.80 | -0.45 | 28,982.03 | 562,514 | 2.24 | 243,697 | 1.99 | 17.47 | 16 |
| 23 | 09-Oct | 708.00 | 718.95 | 708.00 | 717.60 | 714.63 | 1.28 | 29,113.88 | 838,331 | 3.34 | 484,529 | 3.96 | 34.63 | 33 |
| 24 | 08-Oct | 710.80 | 718.95 | 706.15 | 708.55 | 711.41 | -0.62 | 28,746.71 | 665,696 | 2.65 | 281,814 | 2.30 | 20.05 | 19 |
| 25 | 07-Oct | 711.00 | 718.50 | 709.05 | 712.95 | 714.38 | 0.30 | 28,925.23 | 1,047,843 | 4.17 | 580,800 | 4.74 | 41.49 | 39 |
| 26 | 06-Oct | 708.00 | 714.90 | 703.60 | 710.85 | 710.20 | 0.54 | 28,840.03 | 999,799 | 3.98 | 459,316 | 3.75 | 32.62 | 31 |
| 27 | 03-Oct | 693.00 | 709.00 | 686.15 | 707.05 | 698.69 | 2.41 | 28,685.86 | 1,311,909 | 5.22 | 566,844 | 4.63 | 39.60 | 38 |
| 28 | 01-Oct | 670.00 | 692.35 | 667.50 | 690.40 | 681.04 | 3.12 | 28,010.35 | 980,727 | 3.90 | 433,119 | 3.54 | 29.50 | 29 |
| 29 | 30-Sep | 676.90 | 680.70 | 665.00 | 669.50 | 671.91 | -0.99 | 27,162.41 | 660,364 | 2.63 | 252,421 | 2.06 | 16.96 | 17 |
| 30 | 29-Sep | 670.00 | 679.75 | 666.80 | 676.20 | 672.85 | 1.33 | 27,434.23 | 749,442 | 2.98 | 278,600 | 2.27 | 18.75 | 19 |
| 31 | 26-Sep | 680.10 | 681.00 | 665.10 | 667.30 | 671.54 | -1.89 | 27,073.15 | 704,757 | 2.81 | 315,491 | 2.58 | 21.19 | 21 |
| 32 | 25-Sep | 684.00 | 688.65 | 678.00 | 680.15 | 683.20 | -0.64 | 27,594.49 | 632,219 | 2.52 | 282,948 | 2.31 | 19.33 | 19 |
| 33 | 24-Sep | 700.00 | 700.95 | 682.35 | 684.55 | 690.09 | -1.90 | 27,773.00 | 808,907 | 3.22 | 412,873 | 3.37 | 28.49 | 28 |
| 34 | 23-Sep | 702.25 | 706.70 | 695.80 | 697.80 | 699.13 | -0.63 | 28,310.57 | 743,334 | 2.96 | 333,599 | 2.72 | 23.32 | 22 |
| 35 | 22-Sep | 710.00 | 713.90 | 700.00 | 702.25 | 706.16 | -3.06 | 28,491.11 | 1,560,556 | 6.21 | 647,433 | 5.29 | 45.72 | 44 |
| 36 | 19-Sep | 717.40 | 725.75 | 713.45 | 724.40 | 722.32 | 0.98 | 29,389.77 | 2,262,078 | 9.01 | 1,640,215 | 13.39 | 118.48 | 111 |
| 37 | 18-Sep | 719.00 | 724.20 | 713.30 | 717.40 | 719.22 | 0.48 | 29,105.77 | 1,249,512 | 4.97 | 449,735 | 3.67 | 32.35 | 30 |
| 38 | 17-Sep | 714.50 | 719.75 | 711.00 | 714.00 | 715.40 | 0.39 | 28,967.00 | 956,224 | 3.81 | 422,837 | 3.45 | 30.25 | 28 |
| 39 | 16-Sep | 711.95 | 715.00 | 706.00 | 711.20 | 710.11 | -0.04 | 28,854.23 | 866,794 | 3.45 | 410,440 | 3.35 | 29.15 | 28 |
| 40 | 15-Sep | 710.15 | 720.75 | 707.75 | 711.45 | 712.32 | 1.33 | 28,864.37 | 2,115,248 | 8.42 | 630,194 | 5.15 | 44.89 | 42 |
| 41 | 12-Sep | 703.00 | 707.30 | 700.00 | 702.10 | 703.04 | 0.00 | 28,485.03 | 705,641 | 2.81 | 371,280 | 3.03 | 26.10 | 25 |
| 42 | 11-Sep | 709.00 | 709.00 | 698.00 | 702.10 | 702.05 | -0.39 | 28,485.03 | 902,219 | 3.59 | 378,221 | 3.09 | 26.55 | 25 |
| 43 | 10-Sep | 683.80 | 711.90 | 682.05 | 704.85 | 703.30 | 3.72 | 28,596.60 | 2,612,862 | 10.40 | 848,859 | 6.93 | 59.70 | 57 |
| 44 | 09-Sep | 680.10 | 689.10 | 678.25 | 679.55 | 683.14 | 0.20 | 27,570.15 | 598,002 | 2.38 | 218,065 | 1.78 | 14.90 | 15 |
| 45 | 08-Sep | 674.05 | 684.00 | 672.80 | 678.20 | 679.53 | 0.91 | 27,515.38 | 527,291 | 2.10 | 224,377 | 1.83 | 15.25 | 15 |
| 46 | 05-Sep | 676.20 | 680.60 | 666.40 | 672.10 | 672.79 | -0.58 | 27,267.89 | 582,676 | 2.32 | 198,727 | 1.62 | 13.37 | 13 |
| 47 | 04-Sep | 689.50 | 690.95 | 674.30 | 676.05 | 682.30 | -1.28 | 27,428.15 | 376,569 | 1.50 | 167,073 | 1.36 | 11.40 | 11 |
| 48 | 03-Sep | 684.60 | 686.80 | 677.95 | 684.80 | 682.68 | 0.54 | 27,783.15 | 408,618 | 1.63 | 179,021 | 1.46 | 12.22 | 12 |
| 49 | 02-Sep | 677.15 | 690.00 | 674.00 | 681.10 | 683.24 | 0.58 | 27,633.03 | 625,279 | 2.49 | 242,300 | 1.98 | 16.55 | 16 |
| 50 | 01-Sep | 657.25 | 679.00 | 652.00 | 677.15 | 670.00 | 3.03 | 27,472.78 | 810,099 | 3.23 | 403,186 | 3.29 | 27.00 | 27 |
| 51 | 29-Aug | 664.95 | 668.00 | 655.00 | 657.25 | 661.78 | -0.74 | 26,665.41 | 432,250 | 1.72 | 209,275 | 1.71 | 13.85 | 14 |
| 52 | 28-Aug | 677.00 | 679.15 | 659.20 | 662.15 | 667.91 | -2.50 | 26,864.21 | 715,484 | 2.85 | 295,550 | 2.41 | 19.74 | 20 |
| 53 | 26-Aug | 683.75 | 687.50 | 676.35 | 679.15 | 680.67 | -0.88 | 27,553.92 | 664,263 | 2.64 | 286,208 | 2.34 | 19.48 | 19 |
| 54 | 25-Aug | 690.00 | 693.85 | 684.00 | 685.15 | 688.71 | 0.23 | 27,797.35 | 583,277 | 2.32 | 214,648 | 1.75 | 14.78 | 14 |
| 55 | 22-Aug | 686.95 | 689.10 | 682.30 | 683.60 | 685.25 | -0.43 | 27,734.46 | 291,916 | 1.16 | 122,474 | 1.00 | 8.39 | 8 |
| 56 | 21-Aug | 692.20 | 694.55 | 685.20 | 686.55 | 689.88 | -0.36 | 27,854.15 | 465,186 | 1.85 | 213,990 | 1.75 | 14.76 | 14 |
| 57 | 20-Aug | 682.70 | 694.00 | 680.25 | 689.00 | 688.79 | 0.92 | 27,953.00 | 655,106 | 2.61 | 207,398 | 1.69 | 14.29 | 14 |
| 58 | 19-Aug | 671.95 | 684.00 | 670.05 | 682.75 | 678.90 | 1.64 | 27,699.98 | 618,239 | 2.46 | 273,749 | 2.24 | 18.58 | 18 |
| 59 | 18-Aug | 671.00 | 675.70 | 666.35 | 671.75 | 671.59 | 1.27 | 27,253.69 | 507,010 | 2.02 | 213,959 | 1.75 | 14.37 | 14 |
| 60 | 14-Aug | 668.40 | 672.65 | 662.00 | 663.35 | 666.81 | -0.51 | 26,912.89 | 467,036 | 1.86 | 181,694 | 1.48 | 12.12 | 12 |
| 61 | 13-Aug | 662.00 | 669.70 | 659.80 | 666.75 | 665.25 | 1.15 | 27,050.84 | 555,429 | 2.21 | 236,458 | 1.93 | 15.73 | 16 |
| 62 | 12-Aug | 664.00 | 669.80 | 657.20 | 659.20 | 663.40 | -0.14 | 26,744.52 | 671,972 | 2.68 | 264,618 | 2.16 | 17.55 | 18 |
| 63 | 11-Aug | 659.20 | 662.20 | 653.30 | 660.10 | 658.65 | 0.14 | 26,781.04 | 489,217 | 1.95 | 181,711 | 1.48 | 11.97 | 11 |
| 64 | 08-Aug | 668.50 | 671.00 | 656.00 | 659.20 | 664.29 | -1.35 | 26,744.52 | 591,462 | 2.35 | 257,177 | 2.10 | 17.08 | 16 |
| 65 | 07-Aug | 665.10 | 671.40 | 652.50 | 668.20 | 661.91 | -0.04 | 27,109.67 | 1,124,636 | 4.48 | 439,591 | 3.59 | 29.10 | 28 |
| 66 | 06-Aug | 688.30 | 691.45 | 667.05 | 668.50 | 674.08 | -2.85 | 27,121.84 | 1,330,543 | 5.30 | 547,415 | 4.47 | 36.90 | 34 |
| 67 | 05-Aug | 694.00 | 697.85 | 686.00 | 688.10 | 690.00 | -0.85 | 27,917.03 | 485,545 | 1.93 | 190,055 | 1.55 | 13.00 | 12 |
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 PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL