| 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: 681.07 | Low52 Price: 597.0 | Barrier: 706.25; Drift%: -6.66 |
| Basic Industry: IT Enabled Services | Total Equity: 405,668,530 | Low52 Date: 07-Apr-2025 | SHP: 55.22 / 4.87 / 3.31 / 36.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 912.5 / 626.65 | Month: 745.4 / 696.2 | Week: 672.65 / 653.3 | Day: 679.15 / 659.2 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 677.00 | 679.15 | 659.20 | 662.15 | 667.91 | -2.50 | 26,861.34 | 715,484 | 2.45 | 295,550 | 2.41 | 19.74 | 20 |
| 2 | 26-Aug | 683.75 | 687.50 | 676.35 | 679.15 | 680.67 | -0.88 | 27,550.98 | 664,263 | 2.28 | 286,208 | 2.34 | 19.48 | 19 |
| 3 | 25-Aug | 690.00 | 693.85 | 684.00 | 685.15 | 688.71 | 0.23 | 27,794.38 | 583,277 | 2.00 | 214,648 | 1.75 | 14.78 | 14 |
| 4 | 22-Aug | 686.95 | 689.10 | 682.30 | 683.60 | 685.25 | -0.43 | 27,731.50 | 291,916 | 1.00 | 122,474 | 1.00 | 8.39 | 8 |
| 5 | 21-Aug | 692.20 | 694.55 | 685.20 | 686.55 | 689.88 | -0.36 | 27,851.17 | 465,186 | 1.59 | 213,990 | 1.75 | 14.76 | 14 |
| 6 | 20-Aug | 682.70 | 694.00 | 680.25 | 689.00 | 688.79 | 0.92 | 27,950.00 | 655,106 | 2.24 | 207,398 | 1.69 | 14.29 | 14 |
| 7 | 19-Aug | 671.95 | 684.00 | 670.05 | 682.75 | 678.90 | 1.64 | 27,697.02 | 618,239 | 2.12 | 273,749 | 2.24 | 18.58 | 18 |
| 8 | 18-Aug | 671.00 | 675.70 | 666.35 | 671.75 | 671.59 | 1.27 | 27,250.78 | 507,010 | 1.74 | 213,959 | 1.75 | 14.37 | 14 |
| 9 | 14-Aug | 668.40 | 672.65 | 662.00 | 663.35 | 666.81 | -0.51 | 26,910.02 | 467,036 | 1.60 | 181,694 | 1.48 | 12.12 | 12 |
| 10 | 13-Aug | 662.00 | 669.70 | 659.80 | 666.75 | 665.25 | 1.15 | 27,047.95 | 555,429 | 1.90 | 236,458 | 1.93 | 15.73 | 16 |
| 11 | 12-Aug | 664.00 | 669.80 | 657.20 | 659.20 | 663.40 | -0.14 | 26,741.67 | 671,972 | 2.30 | 264,618 | 2.16 | 17.55 | 18 |
| 12 | 11-Aug | 659.20 | 662.20 | 653.30 | 660.10 | 658.65 | 0.14 | 26,778.18 | 489,217 | 1.68 | 181,711 | 1.48 | 11.97 | 11 |
| 13 | 08-Aug | 668.50 | 671.00 | 656.00 | 659.20 | 664.29 | -1.35 | 26,741.67 | 591,462 | 2.03 | 257,177 | 2.10 | 17.08 | 16 |
| 14 | 07-Aug | 665.10 | 671.40 | 652.50 | 668.20 | 661.91 | -0.04 | 27,106.77 | 1,124,636 | 3.85 | 439,591 | 3.59 | 29.10 | 28 |
| 15 | 06-Aug | 688.30 | 691.45 | 667.05 | 668.50 | 674.08 | -2.85 | 27,118.94 | 1,330,543 | 4.56 | 547,415 | 4.47 | 36.90 | 34 |
| 16 | 05-Aug | 694.00 | 697.85 | 686.00 | 688.10 | 690.00 | -0.85 | 27,914.05 | 485,545 | 1.66 | 190,055 | 1.55 | 13.00 | 12 |
| 17 | 04-Aug | 693.60 | 696.00 | 685.10 | 694.00 | 690.72 | 0.01 | 28,153.00 | 694,623 | 2.38 | 246,794 | 2.02 | 17.05 | 16 |
| 18 | 01-Aug | 703.00 | 706.25 | 692.00 | 693.90 | 698.15 | -1.19 | 28,149.34 | 1,312,820 | 4.50 | 730,284 | 5.96 | 50.98 | 46 |
| 19 | 31-Jul | 702.20 | 710.55 | 700.00 | 702.25 | 704.87 | -1.00 | 28,488.07 | 703,237 | 2.41 | 302,243 | 2.47 | 21.30 | 19 |
| 20 | 30-Jul | 707.50 | 714.00 | 703.55 | 709.35 | 709.47 | 0.28 | 28,776.10 | 625,725 | 2.14 | 292,055 | 2.38 | 20.72 | 18 |
| 21 | 29-Jul | 699.30 | 709.50 | 696.20 | 707.40 | 703.27 | 1.16 | 28,696.99 | 618,012 | 2.12 | 262,553 | 2.14 | 18.46 | 17 |
| 22 | 28-Jul | 705.00 | 714.90 | 697.50 | 699.30 | 705.72 | -1.28 | 28,368.40 | 739,800 | 2.53 | 344,877 | 2.82 | 24.34 | 22 |
| 23 | 25-Jul | 715.00 | 718.85 | 706.50 | 708.35 | 711.80 | -1.36 | 28,735.53 | 1,118,644 | 3.83 | 606,052 | 4.95 | 43.14 | 38 |
| 24 | 24-Jul | 714.85 | 722.20 | 712.50 | 718.15 | 717.79 | 0.28 | 29,133.09 | 885,286 | 3.03 | 468,179 | 3.82 | 33.61 | 29 |
| 25 | 23-Jul | 718.00 | 718.95 | 710.15 | 716.15 | 713.14 | 0.08 | 29,051.95 | 585,011 | 2.00 | 288,234 | 2.35 | 20.56 | 18 |
| 26 | 22-Jul | 716.35 | 719.45 | 711.55 | 715.60 | 715.38 | -0.10 | 29,029.64 | 768,428 | 2.63 | 448,793 | 3.66 | 32.11 | 28 |
| 27 | 21-Jul | 712.50 | 717.55 | 705.45 | 716.35 | 712.86 | 0.54 | 29,060.07 | 743,600 | 2.55 | 320,465 | 2.62 | 22.84 | 20 |
| 28 | 18-Jul | 728.00 | 728.00 | 710.30 | 712.50 | 717.26 | -1.70 | 28,903.88 | 836,689 | 2.87 | 352,957 | 2.88 | 25.32 | 22 |
| 29 | 17-Jul | 734.85 | 735.75 | 722.70 | 724.80 | 728.08 | -1.33 | 29,402.86 | 714,821 | 2.45 | 321,989 | 2.63 | 23.44 | 20 |
| 30 | 16-Jul | 732.55 | 745.40 | 730.55 | 734.60 | 738.28 | 0.36 | 29,800.41 | 1,973,236 | 6.76 | 718,086 | 5.86 | 53.01 | 45 |
| 31 | 15-Jul | 716.10 | 742.00 | 715.20 | 731.95 | 730.33 | 2.11 | 29,692.91 | 7,263,964 | 24.88 | 1,844,311 | 15.06 | 134.70 | 116 |
| 32 | 14-Jul | 708.40 | 722.70 | 702.00 | 716.80 | 711.98 | 1.13 | 29,078.32 | 1,716,880 | 5.88 | 515,252 | 4.21 | 36.68 | 32 |
| 33 | 11-Jul | 704.95 | 717.50 | 700.25 | 708.80 | 712.13 | 0.04 | 28,753.79 | 1,814,961 | 6.22 | 560,645 | 4.58 | 39.93 | 35 |
| 34 | 10-Jul | 705.85 | 713.50 | 705.00 | 708.55 | 709.36 | 0.65 | 28,743.64 | 926,420 | 3.17 | 302,059 | 2.47 | 21.43 | 19 |
| 35 | 09-Jul | 703.00 | 708.50 | 700.45 | 703.95 | 704.74 | 0.56 | 28,557.04 | 778,360 | 2.67 | 274,434 | 2.24 | 19.34 | 17 |
| 36 | 08-Jul | 705.90 | 707.40 | 698.40 | 700.00 | 701.36 | -0.61 | 28,396.00 | 931,344 | 3.19 | 536,665 | 4.38 | 37.64 | 34 |
| 37 | 07-Jul | 708.15 | 710.50 | 702.50 | 704.30 | 705.46 | -0.54 | 28,571.23 | 560,072 | 1.92 | 253,480 | 2.07 | 17.88 | 16 |
| 38 | 04-Jul | 707.90 | 712.35 | 704.10 | 708.15 | 708.36 | 0.28 | 28,727.42 | 951,660 | 3.26 | 349,199 | 2.85 | 24.74 | 22 |
| 39 | 03-Jul | 708.00 | 711.45 | 704.85 | 706.15 | 708.42 | 0.06 | 28,646.28 | 799,130 | 2.74 | 295,518 | 2.41 | 20.94 | 19 |
| 40 | 02-Jul | 712.30 | 715.50 | 701.60 | 705.70 | 706.91 | -0.67 | 28,628.03 | 1,266,703 | 4.34 | 638,507 | 5.21 | 45.14 | 40 |
| 41 | 01-Jul | 712.05 | 715.55 | 708.45 | 710.45 | 711.72 | -0.08 | 28,820.72 | 905,454 | 3.10 | 451,258 | 3.68 | 32.12 | 28 |
| 42 | 30-Jun | 718.80 | 720.00 | 705.00 | 711.00 | 709.67 | -0.59 | 28,843.00 | 1,686,790 | 5.78 | 701,350 | 5.73 | 49.77 | 44 |
| 43 | 27-Jun | 707.00 | 727.10 | 706.90 | 715.20 | 718.38 | 1.66 | 29,013.41 | 2,934,803 | 10.05 | 895,810 | 7.31 | 64.35 | 56 |
| 44 | 26-Jun | 701.95 | 705.60 | 699.60 | 703.55 | 702.31 | 0.52 | 28,540.81 | 1,635,468 | 5.60 | 714,984 | 5.84 | 50.21 | 45 |
| 45 | 25-Jun | 703.00 | 707.50 | 698.30 | 699.90 | 701.64 | 0.26 | 28,392.74 | 1,474,970 | 5.05 | 719,913 | 5.88 | 50.51 | 45 |
| 46 | 24-Jun | 705.50 | 709.70 | 696.00 | 698.10 | 702.29 | -0.20 | 28,319.72 | 2,228,486 | 7.63 | 814,123 | 6.65 | 57.18 | 51 |
| 47 | 23-Jun | 701.00 | 711.00 | 697.25 | 699.50 | 702.20 | -1.01 | 28,376.51 | 1,791,540 | 6.14 | 658,412 | 5.38 | 46.23 | 41 |
| 48 | 20-Jun | 718.70 | 718.70 | 696.30 | 706.65 | 706.09 | -1.47 | 28,666.57 | 4,370,195 | 14.97 | 1,794,936 | 14.66 | 126.74 | 113 |
| 49 | 19-Jun | 741.00 | 746.80 | 711.55 | 717.20 | 729.52 | -2.02 | 29,094.55 | 2,472,153 | 8.47 | 860,318 | 7.02 | 62.76 | 54 |
| 50 | 18-Jun | 737.75 | 743.75 | 728.75 | 732.00 | 735.22 | -0.99 | 29,694.00 | 1,206,479 | 4.13 | 564,737 | 4.61 | 41.52 | 36 |
| 51 | 17-Jun | 750.00 | 755.00 | 738.00 | 739.30 | 745.83 | -1.42 | 29,991.07 | 1,355,077 | 4.64 | 620,565 | 5.07 | 46.28 | 39 |
| 52 | 16-Jun | 745.00 | 754.55 | 723.00 | 749.95 | 739.12 | -0.47 | 30,423.11 | 2,798,294 | 9.59 | 809,032 | 6.61 | 59.80 | 51 |
| 53 | 13-Jun | 740.10 | 758.95 | 740.10 | 753.50 | 752.25 | -1.30 | 30,567.12 | 1,841,819 | 6.31 | 810,419 | 6.62 | 60.96 | 51 |
| 54 | 12-Jun | 789.70 | 789.70 | 761.25 | 763.40 | 772.20 | -2.75 | 30,968.74 | 1,405,334 | 4.81 | 700,756 | 5.72 | 54.11 | 44 |
| 55 | 11-Jun | 791.05 | 797.00 | 778.95 | 784.95 | 789.17 | -0.34 | 31,842.95 | 1,595,579 | 5.47 | 584,929 | 4.78 | 46.16 | 37 |
| 56 | 10-Jun | 780.00 | 796.95 | 776.15 | 787.60 | 788.24 | 1.52 | 31,950.45 | 3,060,339 | 10.48 | 1,163,682 | 9.50 | 91.73 | 73 |
| 57 | 09-Jun | 760.90 | 779.00 | 759.80 | 775.80 | 772.79 | 2.29 | 31,471.76 | 2,209,131 | 7.57 | 1,195,284 | 9.76 | 92.37 | 75 |
| 58 | 06-Jun | 766.65 | 767.70 | 751.40 | 758.45 | 757.82 | -0.80 | 30,767.93 | 2,210,099 | 7.57 | 1,310,455 | 10.70 | 99.31 | 82 |
| 59 | 05-Jun | 761.50 | 776.00 | 760.60 | 764.60 | 765.32 | 0.66 | 31,017.42 | 2,797,200 | 9.58 | 1,386,660 | 11.32 | 106.12 | 87 |
| 60 | 04-Jun | 759.00 | 769.00 | 752.50 | 759.55 | 759.87 | -1.04 | 30,812.55 | 7,455,667 | 25.54 | 3,006,750 | 24.55 | 228.47 | 189 |
| 61 | 03-Jun | 777.95 | 778.05 | 764.60 | 767.50 | 770.97 | -0.88 | 31,135.06 | 956,266 | 3.28 | 428,682 | 3.50 | 33.05 | 27 |
| 62 | 02-Jun | 773.00 | 779.30 | 765.25 | 774.30 | 773.75 | 0.09 | 31,410.91 | 1,147,257 | 3.93 | 449,418 | 3.67 | 34.77 | 28 |
| 63 | 30-May | 775.50 | 790.60 | 767.25 | 773.60 | 776.79 | 0.31 | 31,382.52 | 7,983,586 | 27.35 | 4,606,469 | 37.61 | 357.83 | 290 |
| 64 | 29-May | 760.00 | 774.30 | 755.55 | 771.20 | 765.87 | 1.80 | 31,285.16 | 1,582,508 | 5.42 | 616,317 | 5.03 | 47.20 | 39 |
| 65 | 28-May | 773.05 | 783.15 | 754.00 | 757.60 | 767.37 | -2.00 | 30,733.45 | 2,616,719 | 8.96 | 1,218,996 | 9.95 | 93.54 | 77 |
| 66 | 27-May | 764.15 | 781.45 | 761.30 | 773.05 | 775.25 | 1.26 | 31,360.21 | 2,539,579 | 8.70 | 915,326 | 7.47 | 70.96 | 58 |
| 67 | 26-May | 766.00 | 769.90 | 758.25 | 763.40 | 763.40 | -0.18 | 30,968.74 | 1,125,598 | 3.86 | 469,771 | 3.84 | 35.86 | 30 |
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