| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 4,592.25 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 175 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 3,058.61 | Low52 Price: 2,991.6 | Barrier: 3,036.8; Drift%: 1.84 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 3,618,087,518 | Low52 Date: 04-Aug-2025 | SHP: 71.77 / 11.48 / 11.95 / 4.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 118 | ||||
| High/Low Price | Quarter: 4,322.95 / 3,457.0 | Month: 3,489.9 / 3,015.0 | Week: 3,096.4 / 3,019.1 | Day: 3,146.5 / 3,086.5 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,145.00 | 3,146.50 | 3,086.50 | 3,093.70 | 3,110.39 | -2.01 | 1,119,327.74 | 3,116,051 | 3.22 | 1,752,435 | 3.35 | 545.08 | 102 |
| 2 | 26-Aug | 3,129.00 | 3,162.00 | 3,120.00 | 3,157.20 | 3,152.41 | 0.53 | 1,142,302.59 | 5,522,097 | 5.71 | 3,983,150 | 7.60 | 1,255.65 | 231 |
| 3 | 25-Aug | 3,087.30 | 3,152.00 | 3,077.10 | 3,140.60 | 3,133.79 | 2.84 | 1,136,296.57 | 3,448,370 | 3.56 | 1,796,383 | 3.43 | 562.95 | 104 |
| 4 | 22-Aug | 3,086.00 | 3,095.70 | 3,050.00 | 3,054.00 | 3,068.45 | -1.57 | 1,104,963.00 | 1,593,791 | 1.65 | 836,020 | 1.60 | 256.53 | 48 |
| 5 | 21-Aug | 3,130.00 | 3,130.00 | 3,083.10 | 3,102.60 | 3,107.84 | 0.13 | 1,122,547.83 | 3,230,726 | 3.34 | 2,028,606 | 3.87 | 630.46 | 118 |
| 6 | 20-Aug | 3,010.90 | 3,103.40 | 3,010.90 | 3,098.60 | 3,078.21 | 2.73 | 1,121,100.60 | 4,952,358 | 5.12 | 3,210,074 | 6.13 | 988.13 | 186 |
| 7 | 19-Aug | 3,011.20 | 3,025.00 | 3,011.10 | 3,016.20 | 3,016.58 | 0.17 | 1,091,287.56 | 2,650,784 | 2.74 | 2,072,920 | 3.96 | 625.31 | 120 |
| 8 | 18-Aug | 3,046.50 | 3,049.00 | 3,003.40 | 3,011.20 | 3,015.34 | -0.37 | 1,089,478.51 | 2,945,609 | 3.04 | 2,014,568 | 3.85 | 607.46 | 117 |
| 9 | 14-Aug | 3,034.00 | 3,055.90 | 3,019.10 | 3,022.30 | 3,032.52 | -0.46 | 1,093,494.59 | 3,342,174 | 3.45 | 2,290,360 | 4.37 | 694.56 | 133 |
| 10 | 13-Aug | 3,036.10 | 3,044.40 | 3,028.60 | 3,036.20 | 3,037.72 | 0.03 | 1,098,523.73 | 2,148,166 | 2.22 | 1,487,436 | 2.84 | 451.84 | 86 |
| 11 | 12-Aug | 3,041.00 | 3,096.40 | 3,026.90 | 3,035.40 | 3,057.38 | -0.18 | 1,098,234.29 | 3,358,232 | 3.47 | 2,092,242 | 3.99 | 639.68 | 121 |
| 12 | 11-Aug | 3,036.40 | 3,049.90 | 3,021.30 | 3,040.80 | 3,040.50 | 0.14 | 1,100,188.05 | 1,884,215 | 1.95 | 1,340,095 | 2.56 | 407.46 | 80 |
| 13 | 08-Aug | 3,048.10 | 3,059.80 | 3,025.00 | 3,036.40 | 3,043.58 | -0.35 | 1,098,596.09 | 2,762,140 | 2.86 | 1,911,858 | 3.65 | 581.89 | 114 |
| 14 | 07-Aug | 3,016.00 | 3,051.60 | 3,010.90 | 3,047.00 | 3,032.09 | 0.48 | 1,102,431.00 | 2,543,076 | 2.63 | 1,664,541 | 3.18 | 504.70 | 99 |
| 15 | 06-Aug | 3,063.00 | 3,066.80 | 3,026.00 | 3,032.30 | 3,037.10 | -1.03 | 1,097,112.68 | 1,487,081 | 1.54 | 1,006,545 | 1.92 | 305.70 | 60 |
| 16 | 05-Aug | 3,074.40 | 3,077.50 | 3,042.00 | 3,063.90 | 3,057.96 | -0.34 | 1,108,545.83 | 1,927,996 | 1.99 | 1,380,270 | 2.63 | 422.08 | 82 |
| 17 | 04-Aug | 3,009.10 | 3,079.40 | 2,991.60 | 3,074.40 | 3,046.24 | 2.38 | 1,112,344.83 | 2,519,252 | 2.60 | 1,775,012 | 3.39 | 540.71 | 106 |
| 18 | 01-Aug | 3,029.90 | 3,036.80 | 3,000.00 | 3,003.00 | 3,013.79 | -1.11 | 1,086,511.00 | 2,053,847 | 2.12 | 1,378,316 | 2.63 | 415.40 | 82 |
| 19 | 31-Jul | 3,041.70 | 3,059.80 | 3,015.00 | 3,036.80 | 3,034.36 | -0.55 | 1,098,740.82 | 2,968,371 | 3.07 | 1,843,385 | 3.52 | 559.35 | 110 |
| 20 | 30-Jul | 3,060.00 | 3,069.00 | 3,047.20 | 3,053.60 | 3,058.58 | -0.08 | 1,104,819.20 | 2,880,121 | 2.98 | 2,297,558 | 4.39 | 702.73 | 137 |
| 21 | 29-Jul | 3,060.00 | 3,074.00 | 3,041.20 | 3,056.00 | 3,056.04 | -0.76 | 1,105,687.00 | 4,785,312 | 4.95 | 3,701,660 | 7.07 | 1,131.24 | 221 |
| 22 | 28-Jul | 3,110.00 | 3,118.00 | 3,069.90 | 3,079.30 | 3,092.56 | -1.80 | 1,114,117.69 | 3,374,473 | 3.49 | 2,228,745 | 4.25 | 689.25 | 133 |
| 23 | 25-Jul | 3,140.00 | 3,156.90 | 3,125.60 | 3,135.80 | 3,140.77 | -0.39 | 1,134,559.88 | 2,568,917 | 2.66 | 1,865,883 | 3.56 | 586.03 | 111 |
| 24 | 24-Jul | 3,165.10 | 3,173.70 | 3,140.00 | 3,148.00 | 3,155.37 | -0.98 | 1,138,973.00 | 2,934,778 | 3.03 | 2,078,166 | 3.97 | 655.74 | 124 |
| 25 | 23-Jul | 3,159.60 | 3,182.00 | 3,157.60 | 3,179.10 | 3,169.59 | 0.62 | 1,150,226.20 | 1,922,875 | 1.99 | 1,444,368 | 2.76 | 457.81 | 86 |
| 26 | 22-Jul | 3,159.60 | 3,180.10 | 3,154.60 | 3,159.60 | 3,163.54 | 0.04 | 1,143,170.93 | 3,198,036 | 3.31 | 2,368,727 | 4.52 | 749.36 | 141 |
| 27 | 21-Jul | 3,190.00 | 3,197.60 | 3,152.00 | 3,158.20 | 3,162.44 | -0.99 | 1,142,664.40 | 3,844,346 | 3.97 | 3,015,136 | 5.76 | 953.52 | 180 |
| 28 | 18-Jul | 3,225.00 | 3,228.80 | 3,187.00 | 3,189.90 | 3,201.13 | -0.60 | 1,154,133.74 | 3,432,645 | 3.55 | 2,699,991 | 5.15 | 864.30 | 161 |
| 29 | 17-Jul | 3,224.10 | 3,242.00 | 3,204.10 | 3,209.20 | 3,220.48 | -0.74 | 1,161,116.65 | 2,947,640 | 3.05 | 1,867,207 | 3.56 | 601.33 | 111 |
| 30 | 16-Jul | 3,227.00 | 3,244.90 | 3,220.60 | 3,233.10 | 3,235.91 | -0.59 | 1,169,763.88 | 2,540,733 | 2.63 | 1,836,366 | 3.51 | 594.23 | 110 |
| 31 | 15-Jul | 3,206.00 | 3,259.40 | 3,206.00 | 3,252.30 | 3,243.32 | 0.92 | 1,176,710.60 | 2,590,889 | 2.68 | 1,762,338 | 3.36 | 571.58 | 105 |
| 32 | 14-Jul | 3,266.00 | 3,272.00 | 3,200.00 | 3,222.70 | 3,224.72 | -1.33 | 1,166,001.06 | 3,924,009 | 4.06 | 2,760,493 | 5.27 | 890.18 | 165 |
| 33 | 11-Jul | 3,299.90 | 3,335.00 | 3,261.10 | 3,266.00 | 3,295.45 | -3.43 | 1,181,667.00 | 7,635,550 | 7.89 | 5,062,574 | 9.66 | 1,668.35 | 302 |
| 34 | 10-Jul | 3,380.00 | 3,399.00 | 3,356.00 | 3,382.00 | 3,379.02 | -0.05 | 1,223,637.00 | 3,035,012 | 3.14 | 1,719,068 | 3.28 | 580.88 | 103 |
| 35 | 09-Jul | 3,410.00 | 3,414.00 | 3,367.00 | 3,383.80 | 3,387.16 | -0.66 | 1,224,288.45 | 2,034,938 | 2.10 | 1,279,329 | 2.44 | 433.33 | 76 |
| 36 | 08-Jul | 3,405.00 | 3,425.00 | 3,393.40 | 3,406.20 | 3,407.01 | -0.16 | 1,232,392.97 | 2,325,242 | 2.40 | 1,661,198 | 3.17 | 565.97 | 99 |
| 37 | 07-Jul | 3,418.30 | 3,426.10 | 3,408.40 | 3,411.70 | 3,417.70 | -0.24 | 1,234,382.92 | 1,639,174 | 1.69 | 1,118,374 | 2.13 | 382.23 | 67 |
| 38 | 04-Jul | 3,408.00 | 3,427.00 | 3,390.10 | 3,419.80 | 3,413.91 | 0.56 | 1,237,313.57 | 1,109,320 | 1.15 | 644,036 | 1.23 | 219.87 | 38 |
| 39 | 03-Jul | 3,430.00 | 3,435.30 | 3,397.60 | 3,400.80 | 3,414.55 | -0.66 | 1,230,439.20 | 2,531,870 | 2.62 | 1,819,603 | 3.47 | 621.31 | 109 |
| 40 | 02-Jul | 3,487.20 | 3,489.90 | 3,420.00 | 3,423.30 | 3,445.44 | -0.19 | 1,238,579.90 | 3,090,585 | 3.19 | 1,716,364 | 3.28 | 591.36 | 102 |
| 41 | 01-Jul | 3,455.00 | 3,485.00 | 3,413.50 | 3,429.70 | 3,439.04 | -0.93 | 1,240,895.48 | 2,375,183 | 2.46 | 1,376,618 | 2.63 | 473.42 | 82 |
| 42 | 30-Jun | 3,439.90 | 3,464.90 | 3,430.00 | 3,462.00 | 3,452.05 | 0.61 | 1,252,581.00 | 1,468,351 | 1.52 | 952,875 | 1.82 | 328.94 | 57 |
| 43 | 27-Jun | 3,455.00 | 3,466.40 | 3,431.00 | 3,441.10 | 3,445.16 | -0.02 | 1,245,020.10 | 1,778,433 | 1.84 | 1,139,101 | 2.17 | 392.44 | 68 |
| 44 | 26-Jun | 3,444.80 | 3,451.40 | 3,415.30 | 3,441.80 | 3,437.70 | -0.09 | 1,245,273.36 | 2,879,106 | 2.98 | 1,717,081 | 3.28 | 590.28 | 103 |
| 45 | 25-Jun | 3,407.30 | 3,450.00 | 3,400.00 | 3,444.80 | 3,422.33 | 1.60 | 1,246,358.79 | 1,757,699 | 1.82 | 1,044,025 | 1.99 | 357.30 | 62 |
| 46 | 24-Jun | 3,434.60 | 3,442.10 | 3,382.00 | 3,390.40 | 3,408.47 | -0.09 | 1,226,676.39 | 3,403,048 | 3.52 | 2,073,351 | 3.96 | 706.70 | 124 |
| 47 | 23-Jun | 3,415.00 | 3,425.00 | 3,370.00 | 3,393.60 | 3,392.20 | -1.23 | 1,227,834.18 | 3,123,421 | 3.23 | 2,160,111 | 4.12 | 732.75 | 129 |
| 48 | 20-Jun | 3,425.00 | 3,446.30 | 3,410.90 | 3,435.70 | 3,432.16 | 0.34 | 1,243,066.33 | 2,351,248 | 2.43 | 1,674,052 | 3.20 | 574.56 | 100 |
| 49 | 19-Jun | 3,450.00 | 3,451.00 | 3,413.00 | 3,424.00 | 3,426.54 | -0.79 | 1,238,833.00 | 2,672,768 | 2.76 | 1,433,831 | 2.74 | 491.31 | 86 |
| 50 | 18-Jun | 3,519.10 | 3,538.00 | 3,443.10 | 3,451.40 | 3,483.78 | -1.82 | 1,248,746.73 | 2,696,327 | 2.79 | 1,285,029 | 2.45 | 447.68 | 77 |
| 51 | 17-Jun | 3,510.00 | 3,520.00 | 3,488.10 | 3,515.30 | 3,511.25 | 0.54 | 1,271,866.31 | 2,111,940 | 2.18 | 1,331,538 | 2.54 | 467.54 | 79 |
| 52 | 16-Jun | 3,440.00 | 3,509.00 | 3,426.20 | 3,496.30 | 3,493.01 | 1.47 | 1,264,991.94 | 1,934,088 | 2.00 | 1,181,835 | 2.26 | 412.82 | 71 |
| 53 | 13-Jun | 3,393.20 | 3,450.50 | 3,393.20 | 3,445.70 | 3,436.18 | 0.33 | 1,246,684.42 | 2,178,493 | 2.25 | 1,521,002 | 2.90 | 522.64 | 91 |
| 54 | 12-Jun | 3,471.90 | 3,474.70 | 3,423.20 | 3,434.20 | 3,447.13 | -1.09 | 1,242,523.62 | 4,060,134 | 4.20 | 2,420,793 | 4.62 | 834.48 | 145 |
| 55 | 11-Jun | 3,470.00 | 3,489.00 | 3,449.10 | 3,471.90 | 3,471.90 | 0.26 | 1,256,163.81 | 2,847,013 | 2.94 | 2,172,976 | 4.15 | 754.44 | 130 |
| 56 | 10-Jun | 3,440.00 | 3,485.80 | 3,423.20 | 3,462.90 | 3,462.61 | 1.20 | 1,252,907.53 | 2,419,874 | 2.50 | 1,524,141 | 2.91 | 527.75 | 91 |
| 57 | 09-Jun | 3,400.00 | 3,434.00 | 3,390.90 | 3,421.90 | 3,420.68 | 1.11 | 1,238,073.37 | 1,718,678 | 1.78 | 1,257,044 | 2.40 | 429.99 | 75 |
| 58 | 06-Jun | 3,371.10 | 3,390.90 | 3,358.70 | 3,384.20 | 3,376.59 | 0.39 | 1,224,433.18 | 2,070,390 | 2.14 | 1,482,546 | 2.83 | 500.59 | 89 |
| 59 | 05-Jun | 3,409.00 | 3,409.00 | 3,363.70 | 3,371.10 | 3,380.39 | -0.29 | 1,219,693.48 | 3,584,683 | 3.71 | 2,261,231 | 4.32 | 764.38 | 135 |
| 60 | 04-Jun | 3,389.00 | 3,394.80 | 3,370.00 | 3,380.90 | 3,382.86 | -0.71 | 1,223,239.21 | 2,544,807 | 2.63 | 1,714,119 | 3.27 | 579.86 | 102 |
| 61 | 03-Jun | 3,446.00 | 3,473.50 | 3,400.50 | 3,405.20 | 3,418.44 | -1.29 | 1,232,031.16 | 2,848,125 | 2.94 | 1,746,886 | 3.33 | 597.16 | 104 |
| 62 | 02-Jun | 3,450.00 | 3,460.00 | 3,418.60 | 3,449.80 | 3,441.46 | -0.39 | 1,248,167.83 | 1,877,585 | 1.94 | 1,188,069 | 2.27 | 408.87 | 71 |
| 63 | 30-May | 3,490.00 | 3,506.70 | 3,453.10 | 3,463.40 | 3,473.80 | -0.99 | 1,253,088.43 | 3,404,365 | 3.52 | 2,532,800 | 4.84 | 879.84 | 151 |
| 64 | 29-May | 3,504.70 | 3,532.50 | 3,486.50 | 3,498.10 | 3,500.24 | 0.01 | 1,265,643.19 | 3,188,072 | 3.30 | 1,613,813 | 3.08 | 564.87 | 96 |
| 65 | 28-May | 3,520.00 | 3,529.00 | 3,493.00 | 3,497.70 | 3,501.32 | -0.03 | 1,265,498.47 | 1,222,933 | 1.26 | 774,223 | 1.48 | 271.08 | 46 |
| 66 | 27-May | 3,532.00 | 3,540.00 | 3,483.10 | 3,498.70 | 3,500.34 | -1.09 | 1,265,860.28 | 2,467,680 | 2.55 | 1,251,300 | 2.39 | 438.00 | 75 |
| 67 | 26-May | 3,521.00 | 3,545.00 | 3,510.10 | 3,537.30 | 3,536.37 | 0.65 | 1,279,826.10 | 967,470 | 1.00 | 523,834 | 1.00 | 185.25 | 31 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD