| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 4,494.9 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 175 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 3,025.50 | Low52 Price: 2,866.6 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 3,618,087,518 | Low52 Date: 01-Oct-2025 | SHP: 71.77 / 10.33 / 12.64 / 5.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 4,322.95 / 3,457.0 | Month: 3,203.0 / 2,885.1 | Week: 3,094.2 / 3,025.1 | Day: 3,136.4 / 3,057.1 | Sis67: 101 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,060.00 | 3,136.40 | 3,057.10 | 3,131.80 | 3,114.78 | 2.78 | 1,133,112.65 | 4,460,315 | 14.36 | 3,015,019 | 15.13 | 939.11 | 160 |
| 2 | 11-Nov | 3,045.00 | 3,055.70 | 3,018.00 | 3,047.00 | 3,037.03 | 0.72 | 1,102,431.00 | 2,806,868 | 9.04 | 1,342,988 | 6.74 | 407.87 | 78 |
| 3 | 10-Nov | 2,993.00 | 3,047.90 | 2,992.00 | 3,025.20 | 3,022.51 | 1.12 | 1,094,543.84 | 1,556,656 | 5.01 | 816,069 | 4.09 | 246.66 | 47 |
| 4 | 07-Nov | 3,001.00 | 3,004.00 | 2,960.50 | 2,991.80 | 2,979.65 | -0.63 | 1,082,459.42 | 1,830,520 | 5.89 | 1,109,024 | 5.56 | 330.45 | 64 |
| 5 | 06-Nov | 2,990.10 | 3,024.00 | 2,990.00 | 3,010.90 | 3,010.50 | 0.69 | 1,089,369.97 | 2,542,721 | 8.19 | 1,413,297 | 7.09 | 425.47 | 82 |
| 6 | 04-Nov | 3,019.60 | 3,029.30 | 2,976.00 | 2,990.20 | 2,992.11 | -0.88 | 1,081,880.53 | 2,670,720 | 8.60 | 1,483,484 | 7.44 | 443.87 | 86 |
| 7 | 03-Nov | 3,046.90 | 3,058.00 | 3,010.00 | 3,016.80 | 3,024.83 | -1.35 | 1,091,504.64 | 2,194,877 | 7.07 | 1,336,910 | 6.71 | 404.39 | 77 |
| 8 | 31-Oct | 3,035.00 | 3,067.40 | 3,025.10 | 3,058.00 | 3,055.61 | 0.75 | 1,106,411.00 | 1,868,085 | 6.01 | 1,061,052 | 5.32 | 324.22 | 61 |
| 9 | 30-Oct | 3,049.10 | 3,063.80 | 3,032.80 | 3,035.30 | 3,039.99 | -0.73 | 1,098,198.10 | 2,241,536 | 7.22 | 1,419,911 | 7.12 | 431.65 | 82 |
| 10 | 29-Oct | 3,057.90 | 3,076.00 | 3,046.10 | 3,057.60 | 3,061.14 | -0.01 | 1,106,266.44 | 2,895,420 | 9.32 | 2,028,880 | 10.18 | 621.07 | 118 |
| 11 | 28-Oct | 3,076.00 | 3,090.20 | 3,040.20 | 3,057.90 | 3,059.27 | -0.88 | 1,106,374.98 | 3,470,737 | 11.17 | 1,858,414 | 9.32 | 568.54 | 108 |
| 12 | 27-Oct | 3,066.50 | 3,094.20 | 3,060.20 | 3,084.90 | 3,083.94 | 0.71 | 1,116,143.82 | 1,946,312 | 6.27 | 1,279,790 | 6.42 | 394.68 | 74 |
| 13 | 24-Oct | 3,080.00 | 3,090.00 | 3,058.30 | 3,063.20 | 3,073.62 | -0.33 | 1,108,292.57 | 2,684,318 | 8.64 | 1,740,995 | 8.74 | 535.12 | 101 |
| 14 | 23-Oct | 3,055.00 | 3,098.00 | 3,036.10 | 3,073.20 | 3,075.63 | 2.21 | 1,111,910.66 | 5,564,758 | 17.91 | 3,539,362 | 17.76 | 1,088.58 | 205 |
| 15 | 21-Oct | 3,031.10 | 3,031.80 | 2,996.00 | 3,006.70 | 3,013.14 | -0.28 | 1,087,850.37 | 310,644 | 1.00 | 199,309 | 1.00 | 60.05 | 12 |
| 16 | 20-Oct | 2,985.50 | 3,023.00 | 2,978.50 | 3,015.20 | 3,007.54 | 1.79 | 1,090,925.75 | 3,133,039 | 10.09 | 1,765,113 | 8.86 | 530.86 | 102 |
| 17 | 17-Oct | 2,970.00 | 2,988.80 | 2,955.40 | 2,962.20 | 2,967.59 | -0.29 | 1,071,749.88 | 4,374,683 | 14.08 | 2,944,104 | 14.77 | 873.69 | 171 |
| 18 | 16-Oct | 2,969.90 | 2,975.00 | 2,943.10 | 2,970.70 | 2,961.98 | 0.03 | 1,074,825.26 | 3,251,495 | 10.47 | 1,909,746 | 9.58 | 565.66 | 111 |
| 19 | 15-Oct | 2,971.00 | 2,979.70 | 2,951.00 | 2,969.80 | 2,967.01 | 0.32 | 1,074,499.63 | 4,282,226 | 13.78 | 2,906,314 | 14.58 | 862.31 | 168 |
| 20 | 14-Oct | 3,021.00 | 3,027.20 | 2,955.50 | 2,960.30 | 2,976.34 | -1.56 | 1,071,062.45 | 3,611,416 | 11.63 | 2,106,071 | 10.57 | 626.84 | 122 |
| 21 | 13-Oct | 3,027.00 | 3,035.50 | 2,998.20 | 3,007.20 | 3,011.37 | -0.70 | 1,088,031.28 | 2,866,865 | 9.23 | 1,677,710 | 8.42 | 505.22 | 97 |
| 22 | 10-Oct | 3,050.00 | 3,070.00 | 3,006.90 | 3,028.30 | 3,032.16 | -1.09 | 1,095,665.44 | 8,817,365 | 28.38 | 4,524,359 | 22.70 | 1,371.86 | 262 |
| 23 | 09-Oct | 3,034.00 | 3,066.00 | 3,020.00 | 3,061.70 | 3,046.36 | 1.14 | 1,107,749.86 | 3,211,304 | 10.34 | 1,513,007 | 7.59 | 460.92 | 88 |
| 24 | 08-Oct | 2,975.00 | 3,043.00 | 2,968.00 | 3,027.20 | 3,024.78 | 1.80 | 1,095,267.45 | 4,121,889 | 13.27 | 2,290,062 | 11.49 | 692.69 | 133 |
| 25 | 07-Oct | 2,995.00 | 3,004.50 | 2,955.50 | 2,973.70 | 2,971.70 | -0.49 | 1,075,910.69 | 3,062,943 | 9.86 | 1,493,126 | 7.49 | 443.71 | 87 |
| 26 | 06-Oct | 2,902.00 | 2,993.60 | 2,895.60 | 2,988.40 | 2,959.88 | 2.98 | 1,081,229.27 | 2,112,774 | 6.80 | 876,175 | 4.40 | 259.34 | 51 |
| 27 | 03-Oct | 2,924.00 | 2,924.00 | 2,891.10 | 2,901.90 | 2,902.27 | -0.42 | 1,049,932.82 | 2,899,519 | 9.33 | 2,106,576 | 10.57 | 611.39 | 122 |
| 28 | 01-Oct | 2,891.00 | 2,924.80 | 2,866.60 | 2,914.20 | 2,897.26 | 0.89 | 1,054,383.06 | 1,952,902 | 6.29 | 953,174 | 4.78 | 276.16 | 55 |
| 29 | 30-Sep | 2,911.00 | 2,915.30 | 2,885.10 | 2,888.40 | 2,895.89 | -0.27 | 1,045,048.40 | 2,253,458 | 7.25 | 1,319,728 | 6.62 | 382.18 | 76 |
| 30 | 29-Sep | 2,916.00 | 2,929.30 | 2,894.00 | 2,896.10 | 2,904.37 | -0.10 | 1,047,834.33 | 3,110,035 | 10.01 | 2,120,974 | 10.64 | 616.01 | 123 |
| 31 | 26-Sep | 2,941.00 | 2,954.80 | 2,891.30 | 2,899.10 | 2,915.19 | -1.97 | 1,048,919.75 | 3,934,636 | 12.67 | 2,554,500 | 12.82 | 744.69 | 148 |
| 32 | 25-Sep | 3,022.00 | 3,029.60 | 2,951.00 | 2,957.40 | 2,977.56 | -2.57 | 1,070,013.20 | 4,974,361 | 16.01 | 3,433,593 | 17.23 | 1,022.37 | 199 |
| 33 | 24-Sep | 3,050.00 | 3,057.00 | 3,033.00 | 3,035.40 | 3,044.04 | -0.88 | 1,098,234.29 | 1,625,714 | 5.23 | 1,077,171 | 5.40 | 327.90 | 62 |
| 34 | 23-Sep | 3,070.00 | 3,080.70 | 3,052.00 | 3,062.40 | 3,063.85 | -0.37 | 1,108,003.12 | 3,177,741 | 10.23 | 1,680,183 | 8.43 | 514.78 | 97 |
| 35 | 22-Sep | 3,095.00 | 3,106.90 | 3,065.00 | 3,073.80 | 3,082.86 | -3.01 | 1,112,127.74 | 3,634,901 | 11.70 | 1,989,475 | 9.98 | 613.33 | 115 |
| 36 | 19-Sep | 3,170.00 | 3,180.50 | 3,144.00 | 3,169.20 | 3,163.36 | -0.24 | 1,146,644.30 | 4,901,694 | 15.78 | 3,674,528 | 18.44 | 1,162.39 | 213 |
| 37 | 18-Sep | 3,185.00 | 3,203.00 | 3,161.40 | 3,176.70 | 3,179.00 | 0.12 | 1,149,357.86 | 2,633,138 | 8.48 | 1,458,914 | 7.32 | 463.00 | 85 |
| 38 | 17-Sep | 3,152.00 | 3,182.40 | 3,142.40 | 3,172.80 | 3,170.19 | 0.86 | 1,147,946.81 | 2,418,271 | 7.78 | 1,647,994 | 8.27 | 522.45 | 95 |
| 39 | 16-Sep | 3,128.00 | 3,150.00 | 3,109.10 | 3,145.70 | 3,132.70 | 1.09 | 1,138,141.79 | 2,573,429 | 8.28 | 1,489,928 | 7.48 | 466.75 | 86 |
| 40 | 15-Sep | 3,134.00 | 3,134.00 | 3,096.00 | 3,111.90 | 3,108.20 | -0.69 | 1,125,912.65 | 1,732,539 | 5.58 | 1,223,812 | 6.14 | 380.39 | 71 |
| 41 | 12-Sep | 3,144.00 | 3,148.70 | 3,121.00 | 3,133.40 | 3,134.12 | 0.29 | 1,133,691.54 | 1,447,167 | 4.66 | 993,836 | 4.99 | 311.48 | 58 |
| 42 | 11-Sep | 3,139.00 | 3,139.00 | 3,110.10 | 3,124.20 | 3,121.51 | 0.46 | 1,130,362.90 | 2,263,446 | 7.29 | 1,177,834 | 5.91 | 367.66 | 68 |
| 43 | 10-Sep | 3,056.40 | 3,122.70 | 3,053.40 | 3,110.00 | 3,104.63 | 1.99 | 1,125,225.00 | 2,079,428 | 6.69 | 938,263 | 4.71 | 291.30 | 54 |
| 44 | 09-Sep | 3,032.10 | 3,060.00 | 3,030.80 | 3,049.40 | 3,048.62 | 1.01 | 1,103,299.61 | 2,489,301 | 8.01 | 1,049,895 | 5.27 | 320.07 | 61 |
| 45 | 08-Sep | 3,050.00 | 3,064.90 | 3,016.00 | 3,019.00 | 3,028.84 | -0.96 | 1,092,300.00 | 2,626,187 | 8.45 | 1,720,345 | 8.63 | 521.06 | 100 |
| 46 | 05-Sep | 3,097.10 | 3,103.40 | 3,028.60 | 3,048.30 | 3,052.10 | -1.53 | 1,102,901.62 | 2,802,055 | 9.02 | 1,465,593 | 7.35 | 447.31 | 85 |
| 47 | 04-Sep | 3,116.00 | 3,118.00 | 3,090.80 | 3,095.70 | 3,101.37 | -0.06 | 1,120,051.35 | 1,481,391 | 4.77 | 769,710 | 3.86 | 238.72 | 45 |
| 48 | 03-Sep | 3,129.90 | 3,141.90 | 3,088.00 | 3,097.50 | 3,102.69 | -0.45 | 1,120,702.61 | 1,799,774 | 5.79 | 1,025,073 | 5.14 | 318.05 | 59 |
| 49 | 02-Sep | 3,121.10 | 3,155.00 | 3,103.10 | 3,111.50 | 3,125.54 | -0.04 | 1,125,767.93 | 2,185,229 | 7.03 | 1,134,456 | 5.69 | 354.58 | 66 |
| 50 | 01-Sep | 3,090.00 | 3,131.10 | 3,090.00 | 3,112.60 | 3,118.12 | 0.90 | 1,126,165.92 | 1,246,862 | 4.01 | 495,607 | 2.49 | 154.54 | 29 |
| 51 | 29-Aug | 3,093.00 | 3,115.00 | 3,077.20 | 3,084.70 | 3,093.86 | -0.29 | 1,116,071.46 | 2,271,789 | 7.31 | 1,374,444 | 6.90 | 425.23 | 80 |
| 52 | 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 | 10.03 | 1,752,435 | 8.79 | 545.08 | 102 |
| 53 | 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 | 17.78 | 3,983,150 | 19.98 | 1,255.65 | 231 |
| 54 | 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 | 11.10 | 1,796,383 | 9.01 | 562.95 | 104 |
| 55 | 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 | 5.13 | 836,020 | 4.19 | 256.53 | 48 |
| 56 | 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 | 10.40 | 2,028,606 | 10.18 | 630.46 | 118 |
| 57 | 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 | 15.94 | 3,210,074 | 16.11 | 988.13 | 186 |
| 58 | 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 | 8.53 | 2,072,920 | 10.40 | 625.31 | 120 |
| 59 | 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 | 9.48 | 2,014,568 | 10.11 | 607.46 | 117 |
| 60 | 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 | 10.76 | 2,290,360 | 11.49 | 694.56 | 133 |
| 61 | 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 | 6.92 | 1,487,436 | 7.46 | 451.84 | 86 |
| 62 | 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 | 10.81 | 2,092,242 | 10.50 | 639.68 | 121 |
| 63 | 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 | 6.07 | 1,340,095 | 6.72 | 407.46 | 80 |
| 64 | 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 | 8.89 | 1,911,858 | 9.59 | 581.89 | 114 |
| 65 | 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 | 8.19 | 1,664,541 | 8.35 | 504.70 | 99 |
| 66 | 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 | 4.79 | 1,006,545 | 5.05 | 305.70 | 60 |
| 67 | 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 | 6.21 | 1,380,270 | 6.93 | 422.08 | 82 |
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 YUDIZ MICROPRO HEXT