| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,670.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 125 | High52 Date: 09-Jan-2025 | Bumper: 556.0; Drift%: -4.58 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 401.05 | Barrier: 475.0; Drift%: 10.66 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 17,281,064 | Low52 Date: 11-Aug-2025 | SHP: 67.97 / 0.18 / 2.34 / 29.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,670.0 / 635.85 | Month: 550.0 / 462.8 | Week: 488.0 / 401.05 | Day: 558.9 / 530.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 558.85 | 558.90 | 530.90 | 531.65 | 541.57 | -4.87 | 918.75 | 27,500 | 12.22 | 20,125 | 8.94 | 1.09 | 39 |
| 2 | 26-Aug | 586.00 | 586.00 | 556.60 | 558.85 | 563.11 | -4.62 | 965.75 | 29,125 | 12.94 | 23,250 | 10.33 | 1.31 | 46 |
| 3 | 25-Aug | 596.60 | 596.60 | 539.80 | 585.90 | 570.52 | 3.12 | 1,012.50 | 133,500 | 59.31 | 79,375 | 35.26 | 4.53 | 156 |
| 4 | 22-Aug | 565.00 | 568.20 | 556.00 | 568.20 | 566.20 | 5.00 | 981.91 | 29,000 | 12.88 | 25,000 | 11.11 | 1.42 | 49 |
| 5 | 21-Aug | 530.00 | 541.15 | 526.00 | 541.15 | 538.50 | 5.00 | 935.16 | 41,125 | 18.27 | 36,125 | 16.05 | 1.95 | 71 |
| 6 | 20-Aug | 490.90 | 515.40 | 487.50 | 515.40 | 509.52 | 4.99 | 890.67 | 46,250 | 20.55 | 43,375 | 19.27 | 2.21 | 85 |
| 7 | 19-Aug | 524.00 | 524.00 | 480.95 | 490.90 | 506.01 | -1.89 | 848.33 | 24,500 | 10.88 | 18,375 | 8.16 | 0.93 | 36 |
| 8 | 18-Aug | 490.00 | 502.85 | 475.25 | 500.35 | 491.83 | 4.47 | 864.66 | 37,500 | 16.66 | 28,500 | 12.66 | 1.40 | 56 |
| 9 | 14-Aug | 469.90 | 488.00 | 461.00 | 478.95 | 476.41 | 0.37 | 827.68 | 25,375 | 11.27 | 24,375 | 10.83 | 1.16 | 48 |
| 10 | 13-Aug | 466.00 | 483.80 | 440.00 | 477.20 | 480.50 | 3.56 | 824.65 | 79,000 | 35.10 | 71,250 | 31.65 | 3.42 | 140 |
| 11 | 12-Aug | 444.00 | 460.80 | 443.30 | 460.80 | 453.14 | 4.99 | 796.31 | 14,250 | 6.33 | 14,125 | 6.27 | 0.64 | 28 |
| 12 | 11-Aug | 414.00 | 438.90 | 401.05 | 438.90 | 421.98 | 5.00 | 758.47 | 34,625 | 15.38 | 31,500 | 13.99 | 1.33 | 62 |
| 13 | 08-Aug | 428.65 | 428.65 | 417.80 | 418.00 | 420.03 | -4.95 | 722.00 | 39,500 | 17.55 | 31,250 | 13.88 | 1.31 | 61 |
| 14 | 07-Aug | 447.10 | 447.95 | 436.75 | 439.75 | 443.03 | -1.61 | 759.93 | 8,625 | 3.83 | 7,750 | 3.44 | 0.34 | 15 |
| 15 | 06-Aug | 456.80 | 456.80 | 436.55 | 446.95 | 441.90 | -2.73 | 772.38 | 38,375 | 17.05 | 34,250 | 15.22 | 1.51 | 67 |
| 16 | 05-Aug | 458.90 | 464.95 | 436.00 | 459.50 | 442.65 | 0.12 | 794.06 | 40,125 | 17.83 | 29,500 | 13.11 | 1.31 | 58 |
| 17 | 04-Aug | 472.50 | 475.00 | 455.20 | 458.95 | 463.69 | -1.19 | 793.11 | 8,625 | 3.83 | 8,125 | 3.61 | 0.38 | 16 |
| 18 | 01-Aug | 466.95 | 466.95 | 463.90 | 464.50 | 465.30 | -0.73 | 802.71 | 8,875 | 3.94 | 8,875 | 3.94 | 0.41 | 17 |
| 19 | 31-Jul | 470.60 | 470.60 | 467.75 | 467.90 | 468.21 | -1.97 | 808.58 | 10,250 | 4.55 | 10,125 | 4.50 | 0.47 | 20 |
| 20 | 30-Jul | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | -2.00 | 824.83 | 9,500 | 4.22 | 9,500 | 4.22 | 0.45 | 19 |
| 21 | 29-Jul | 479.00 | 487.05 | 477.15 | 487.05 | 482.95 | 0.42 | 841.67 | 8,375 | 3.72 | 7,750 | 3.44 | 0.37 | 15 |
| 22 | 28-Jul | 478.90 | 485.00 | 478.00 | 485.00 | 481.97 | 1.38 | 838.00 | 11,750 | 5.22 | 11,750 | 5.22 | 0.57 | 23 |
| 23 | 25-Jul | 462.80 | 478.40 | 462.80 | 478.40 | 468.79 | 1.99 | 826.73 | 25,875 | 11.49 | 22,750 | 10.11 | 1.07 | 45 |
| 24 | 24-Jul | 474.80 | 474.80 | 469.05 | 469.05 | 470.05 | -2.00 | 810.57 | 15,125 | 6.72 | 15,125 | 6.72 | 0.71 | 30 |
| 25 | 23-Jul | 487.10 | 487.10 | 478.60 | 478.60 | 484.11 | -1.75 | 827.07 | 13,375 | 5.94 | 13,375 | 5.94 | 0.65 | 26 |
| 26 | 22-Jul | 491.20 | 491.20 | 486.15 | 487.10 | 487.67 | -1.60 | 841.76 | 15,125 | 6.72 | 14,625 | 6.50 | 0.71 | 29 |
| 27 | 21-Jul | 499.05 | 499.05 | 495.00 | 495.00 | 496.05 | -0.81 | 855.00 | 9,250 | 4.11 | 9,250 | 4.11 | 0.46 | 18 |
| 28 | 18-Jul | 501.10 | 501.10 | 499.05 | 499.05 | 500.37 | -0.41 | 862.41 | 6,500 | 2.89 | 6,500 | 2.89 | 0.33 | 13 |
| 29 | 17-Jul | 507.85 | 510.30 | 501.10 | 501.10 | 505.34 | -0.95 | 865.95 | 7,500 | 3.33 | 6,625 | 2.94 | 0.33 | 13 |
| 30 | 16-Jul | 507.90 | 509.00 | 504.00 | 505.90 | 506.68 | 0.38 | 874.25 | 4,750 | 2.11 | 4,500 | 2.00 | 0.23 | 9 |
| 31 | 15-Jul | 506.50 | 506.50 | 500.00 | 504.00 | 502.37 | -1.18 | 870.00 | 10,875 | 4.83 | 10,875 | 4.83 | 0.55 | 21 |
| 32 | 14-Jul | 520.00 | 520.00 | 505.55 | 510.00 | 514.01 | -0.23 | 881.00 | 21,500 | 9.55 | 20,125 | 8.94 | 1.03 | 39 |
| 33 | 11-Jul | 501.30 | 511.20 | 501.30 | 511.20 | 509.86 | 2.00 | 883.41 | 10,500 | 4.66 | 10,250 | 4.55 | 0.52 | 20 |
| 34 | 10-Jul | 506.45 | 506.45 | 501.20 | 501.20 | 502.45 | -1.12 | 866.13 | 14,250 | 6.33 | 14,250 | 6.33 | 0.72 | 28 |
| 35 | 09-Jul | 511.00 | 511.00 | 506.05 | 506.90 | 507.24 | -0.80 | 875.98 | 7,125 | 3.17 | 6,625 | 2.94 | 0.34 | 13 |
| 36 | 08-Jul | 509.00 | 511.00 | 497.20 | 511.00 | 498.55 | 0.72 | 883.00 | 36,000 | 15.99 | 34,875 | 15.49 | 1.74 | 68 |
| 37 | 07-Jul | 508.05 | 517.00 | 507.35 | 507.35 | 508.68 | -2.00 | 876.75 | 56,875 | 25.27 | 56,750 | 25.21 | 2.89 | 111 |
| 38 | 04-Jul | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | -2.00 | 894.64 | 11,875 | 5.28 | 11,875 | 5.28 | 0.61 | 23 |
| 39 | 03-Jul | 528.25 | 528.25 | 528.25 | 528.25 | 528.25 | -1.99 | 912.87 | 10,875 | 4.83 | 10,875 | 4.83 | 0.57 | 21 |
| 40 | 02-Jul | 545.00 | 545.00 | 539.00 | 539.00 | 541.21 | -2.00 | 931.00 | 9,500 | 4.22 | 9,500 | 4.22 | 0.51 | 19 |
| 41 | 01-Jul | 532.70 | 550.00 | 532.70 | 550.00 | 537.99 | 1.19 | 950.00 | 22,875 | 10.16 | 22,750 | 10.11 | 1.22 | 45 |
| 42 | 30-Jun | 543.55 | 543.55 | 543.55 | 543.55 | 543.55 | -2.00 | 939.31 | 2,250 | 1.00 | 2,250 | 1.00 | 0.12 | 4 |
| 43 | 27-Jun | 554.65 | 554.65 | 554.65 | 554.65 | 554.65 | -2.00 | 958.49 | 3,750 | 1.67 | 3,750 | 1.67 | 0.21 | 7 |
| 44 | 26-Jun | 565.95 | 565.95 | 565.95 | 565.95 | 565.95 | -2.00 | 978.02 | 8,625 | 3.83 | 8,625 | 3.83 | 0.49 | 17 |
| 45 | 25-Jun | 599.00 | 620.60 | 562.50 | 577.50 | 590.06 | -2.29 | 997.98 | 90,500 | 40.20 | 75,625 | 33.60 | 4.46 | 148 |
| 46 | 24-Jun | 591.05 | 591.05 | 534.80 | 591.05 | 581.22 | 4.99 | 1,021.40 | 114,375 | 50.81 | 107,000 | 47.53 | 6.22 | 210 |
| 47 | 23-Jun | 540.00 | 562.95 | 527.00 | 562.95 | 548.89 | 5.00 | 972.84 | 22,875 | 10.16 | 22,250 | 9.88 | 1.22 | 44 |
| 48 | 20-Jun | 540.75 | 540.75 | 525.00 | 536.15 | 534.48 | 3.40 | 926.52 | 31,500 | 13.99 | 31,000 | 13.77 | 1.66 | 61 |
| 49 | 19-Jun | 503.45 | 518.50 | 500.00 | 518.50 | 515.34 | 4.99 | 896.02 | 61,500 | 27.32 | 60,625 | 26.93 | 3.12 | 119 |
| 50 | 18-Jun | 500.00 | 510.00 | 490.65 | 493.85 | 499.74 | -1.36 | 853.43 | 16,875 | 7.50 | 14,375 | 6.39 | 0.72 | 28 |
| 51 | 17-Jun | 500.00 | 519.90 | 490.00 | 500.65 | 500.87 | 0.39 | 865.18 | 20,000 | 8.88 | 17,125 | 7.61 | 0.86 | 34 |
| 52 | 16-Jun | 493.05 | 504.50 | 490.00 | 498.70 | 496.06 | -1.70 | 861.81 | 21,875 | 9.72 | 20,250 | 9.00 | 1.00 | 40 |
| 53 | 13-Jun | 499.00 | 514.00 | 491.10 | 507.35 | 505.10 | 0.03 | 876.75 | 16,125 | 7.16 | 14,875 | 6.61 | 0.75 | 29 |
| 54 | 12-Jun | 511.00 | 522.00 | 502.50 | 507.20 | 510.44 | -2.95 | 876.50 | 20,625 | 9.16 | 19,750 | 8.77 | 1.01 | 39 |
| 55 | 11-Jun | 522.00 | 525.00 | 515.00 | 522.60 | 521.83 | 0.93 | 903.11 | 32,125 | 14.27 | 31,625 | 14.05 | 1.65 | 62 |
| 56 | 10-Jun | 508.80 | 523.95 | 500.00 | 517.80 | 509.81 | 2.55 | 894.81 | 28,500 | 12.66 | 26,875 | 11.94 | 1.37 | 53 |
| 57 | 09-Jun | 529.00 | 529.80 | 502.50 | 504.90 | 514.56 | -3.87 | 872.52 | 62,250 | 27.65 | 61,375 | 27.27 | 3.16 | 120 |
| 58 | 06-Jun | 505.25 | 554.90 | 505.25 | 525.20 | 515.54 | -1.25 | 907.60 | 177,250 | 78.74 | 154,250 | 68.53 | 7.95 | 303 |
| 59 | 05-Jun | 518.95 | 535.00 | 486.00 | 531.85 | 528.90 | 4.38 | 919.09 | 81,875 | 36.37 | 79,875 | 35.48 | 4.22 | 157 |
| 60 | 04-Jun | 497.65 | 515.00 | 497.65 | 509.55 | 506.54 | 2.39 | 880.56 | 38,625 | 17.16 | 37,875 | 16.83 | 1.92 | 74 |
| 61 | 03-Jun | 483.35 | 534.00 | 483.35 | 497.65 | 492.10 | -2.18 | 859.99 | 85,500 | 37.98 | 81,500 | 36.21 | 4.01 | 160 |
| 62 | 02-Jun | 508.75 | 508.75 | 508.75 | 508.75 | 508.75 | -5.00 | 879.17 | 27,750 | 12.33 | 27,750 | 12.33 | 1.41 | 54 |
| 63 | 30-May | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 2.00 | 925.40 | 5,500 | 2.44 | 5,500 | 2.44 | 0.29 | 11 |
| 64 | 29-May | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1.99 | 907.00 | 20,000 | 8.88 | 20,000 | 8.88 | 1.00 | 39 |
| 65 | 28-May | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | 1.99 | 889.54 | 44,875 | 19.94 | 44,875 | 19.94 | 2.31 | 88 |
| 66 | 27-May | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | 1.99 | 872.18 | 161,875 | 71.91 | 161,625 | 71.80 | 8.16 | 317 |
| 67 | 26-May | 514.95 | 514.95 | 494.85 | 494.85 | 500.12 | -2.00 | 855.15 | 31,375 | 13.94 | 27,375 | 12.16 | 1.37 | 54 |
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