| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,807.7 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 600 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: 1,439.24 | Low52 Price: 1,209.4 | Barrier: 1,409.8; Drift%: 3.18 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 979,562,303 | Low52 Date: 07-Apr-2025 | SHP: 34.98 / 20.6 / 34.64 / 9.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 135 | ||||
| High/Low Price | Quarter: 1,736.4 / 1,382.05 | Month: 1,566.9 / 1,391.9 | Week: 1,475.6 / 1,420.3 | Day: 1,460.2 / 1,414.0 | Sis67: 113 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,415.00 | 1,460.20 | 1,414.00 | 1,456.10 | 1,443.88 | 3.42 | 142,634.07 | 2,958,869 | 25.90 | 1,498,809 | 27.57 | 216.41 | 159 |
| 2 | 11-Nov | 1,405.00 | 1,410.40 | 1,392.20 | 1,408.00 | 1,403.39 | 0.73 | 137,922.00 | 2,488,036 | 21.78 | 1,839,375 | 33.84 | 258.14 | 199 |
| 3 | 10-Nov | 1,386.70 | 1,404.30 | 1,383.60 | 1,397.80 | 1,396.13 | 0.80 | 136,923.22 | 2,883,323 | 25.24 | 2,142,731 | 39.42 | 299.15 | 232 |
| 4 | 07-Nov | 1,400.10 | 1,409.80 | 1,385.00 | 1,386.70 | 1,392.87 | -1.90 | 135,835.90 | 1,209,479 | 10.59 | 774,564 | 14.25 | 107.89 | 84 |
| 5 | 06-Nov | 1,412.00 | 1,420.90 | 1,410.00 | 1,413.60 | 1,414.79 | 0.31 | 138,470.93 | 2,502,412 | 21.91 | 1,918,485 | 35.29 | 271.43 | 208 |
| 6 | 04-Nov | 1,419.90 | 1,425.30 | 1,405.60 | 1,409.20 | 1,410.91 | -0.75 | 138,039.92 | 1,191,278 | 10.43 | 789,874 | 14.53 | 111.44 | 86 |
| 7 | 03-Nov | 1,419.10 | 1,424.00 | 1,414.00 | 1,419.80 | 1,420.49 | -0.32 | 139,078.26 | 2,136,091 | 18.70 | 1,565,245 | 28.79 | 222.34 | 169 |
| 8 | 31-Oct | 1,433.80 | 1,437.50 | 1,420.30 | 1,424.40 | 1,427.98 | -0.66 | 139,528.85 | 1,757,591 | 15.39 | 1,210,431 | 22.27 | 172.85 | 131 |
| 9 | 30-Oct | 1,453.20 | 1,458.10 | 1,432.50 | 1,433.80 | 1,437.32 | -1.27 | 140,449.64 | 1,797,868 | 15.74 | 1,272,720 | 23.41 | 182.93 | 138 |
| 10 | 29-Oct | 1,453.00 | 1,461.20 | 1,442.60 | 1,452.20 | 1,452.24 | 0.33 | 142,252.04 | 1,311,858 | 11.48 | 821,440 | 15.11 | 119.29 | 89 |
| 11 | 28-Oct | 1,469.00 | 1,469.60 | 1,435.30 | 1,447.40 | 1,447.41 | -1.05 | 141,781.85 | 1,432,913 | 12.54 | 754,989 | 13.89 | 109.28 | 82 |
| 12 | 27-Oct | 1,457.90 | 1,475.60 | 1,457.00 | 1,462.80 | 1,467.58 | 0.63 | 143,290.37 | 1,036,807 | 9.08 | 574,698 | 10.57 | 84.34 | 62 |
| 13 | 24-Oct | 1,465.40 | 1,468.00 | 1,450.00 | 1,453.70 | 1,457.54 | -0.66 | 142,398.97 | 969,361 | 8.49 | 577,876 | 10.63 | 84.23 | 63 |
| 14 | 23-Oct | 1,465.00 | 1,487.50 | 1,460.90 | 1,463.40 | 1,475.22 | 1.01 | 143,349.15 | 3,244,860 | 28.41 | 1,739,781 | 32.00 | 256.66 | 188 |
| 15 | 21-Oct | 1,450.00 | 1,457.30 | 1,442.00 | 1,448.70 | 1,450.44 | 0.30 | 141,909.19 | 114,229 | 1.00 | 54,359 | 1.00 | 7.88 | 6 |
| 16 | 20-Oct | 1,440.00 | 1,455.00 | 1,439.00 | 1,444.40 | 1,446.03 | -0.22 | 141,487.98 | 1,800,507 | 15.76 | 1,109,471 | 20.41 | 160.43 | 120 |
| 17 | 17-Oct | 1,465.00 | 1,465.00 | 1,440.10 | 1,447.60 | 1,447.46 | -1.11 | 141,801.44 | 1,433,539 | 12.55 | 777,954 | 14.31 | 112.61 | 84 |
| 18 | 16-Oct | 1,466.00 | 1,466.70 | 1,447.90 | 1,463.80 | 1,457.76 | 0.33 | 143,388.33 | 1,619,438 | 14.18 | 943,051 | 17.35 | 137.47 | 102 |
| 19 | 15-Oct | 1,470.00 | 1,479.00 | 1,440.40 | 1,459.00 | 1,456.34 | -0.61 | 142,918.00 | 2,810,322 | 24.60 | 1,175,248 | 21.62 | 171.16 | 127 |
| 20 | 14-Oct | 1,460.00 | 1,479.80 | 1,457.90 | 1,468.00 | 1,468.88 | 1.18 | 143,799.00 | 1,430,713 | 12.52 | 688,730 | 12.67 | 101.17 | 75 |
| 21 | 13-Oct | 1,455.00 | 1,461.50 | 1,439.20 | 1,450.90 | 1,449.30 | -0.43 | 142,124.69 | 1,229,414 | 10.76 | 816,446 | 15.02 | 118.33 | 88 |
| 22 | 10-Oct | 1,477.00 | 1,477.70 | 1,450.10 | 1,457.20 | 1,460.49 | -0.64 | 142,741.82 | 937,053 | 8.20 | 436,719 | 8.03 | 63.78 | 47 |
| 23 | 09-Oct | 1,458.20 | 1,475.40 | 1,452.00 | 1,466.60 | 1,465.62 | 0.58 | 143,662.61 | 1,354,036 | 11.85 | 787,487 | 14.49 | 115.42 | 85 |
| 24 | 08-Oct | 1,432.10 | 1,472.80 | 1,432.10 | 1,458.20 | 1,459.37 | 1.34 | 142,839.78 | 1,154,614 | 10.11 | 391,771 | 7.21 | 57.17 | 42 |
| 25 | 07-Oct | 1,440.00 | 1,445.80 | 1,426.60 | 1,438.90 | 1,437.37 | -0.03 | 140,949.22 | 1,105,550 | 9.68 | 613,700 | 11.29 | 88.21 | 66 |
| 26 | 06-Oct | 1,404.90 | 1,442.00 | 1,397.10 | 1,439.30 | 1,414.16 | 2.76 | 140,988.40 | 3,036,770 | 26.58 | 1,995,689 | 36.71 | 282.22 | 216 |
| 27 | 03-Oct | 1,423.00 | 1,423.80 | 1,397.30 | 1,400.60 | 1,405.12 | -1.09 | 137,197.50 | 2,568,702 | 22.49 | 1,940,689 | 35.70 | 272.69 | 210 |
| 28 | 01-Oct | 1,401.00 | 1,423.60 | 1,393.40 | 1,416.00 | 1,413.93 | 1.12 | 138,706.00 | 1,683,484 | 14.74 | 1,052,431 | 19.36 | 148.81 | 114 |
| 29 | 30-Sep | 1,408.00 | 1,426.70 | 1,392.50 | 1,400.30 | 1,410.50 | -0.74 | 137,168.11 | 2,225,340 | 19.48 | 1,349,603 | 24.83 | 190.36 | 146 |
| 30 | 29-Sep | 1,415.00 | 1,425.00 | 1,391.90 | 1,410.70 | 1,404.18 | 0.21 | 138,186.85 | 2,708,118 | 23.71 | 1,711,242 | 31.48 | 240.29 | 185 |
| 31 | 26-Sep | 1,439.90 | 1,441.50 | 1,403.50 | 1,407.70 | 1,416.07 | -2.53 | 137,892.99 | 1,851,067 | 16.20 | 1,149,487 | 21.15 | 162.78 | 124 |
| 32 | 25-Sep | 1,452.00 | 1,460.20 | 1,437.00 | 1,444.30 | 1,447.52 | -0.56 | 141,478.18 | 1,581,629 | 13.85 | 865,056 | 15.91 | 125.22 | 94 |
| 33 | 24-Sep | 1,470.00 | 1,470.00 | 1,439.00 | 1,452.40 | 1,450.81 | -1.32 | 142,271.63 | 2,122,106 | 18.58 | 1,015,688 | 18.68 | 147.36 | 110 |
| 34 | 23-Sep | 1,511.70 | 1,511.70 | 1,468.20 | 1,471.90 | 1,481.99 | -2.23 | 144,181.78 | 1,380,054 | 12.08 | 686,492 | 12.63 | 101.74 | 74 |
| 35 | 22-Sep | 1,499.00 | 1,510.00 | 1,453.30 | 1,505.40 | 1,494.26 | -3.11 | 147,463.31 | 5,723,501 | 50.11 | 2,759,592 | 50.77 | 412.35 | 299 |
| 36 | 19-Sep | 1,551.00 | 1,557.40 | 1,541.60 | 1,553.80 | 1,550.99 | 0.20 | 152,204.39 | 2,621,234 | 22.95 | 1,850,145 | 34.04 | 286.96 | 200 |
| 37 | 18-Sep | 1,556.00 | 1,566.90 | 1,541.80 | 1,550.70 | 1,552.76 | 0.23 | 151,900.73 | 2,246,114 | 19.66 | 994,940 | 18.30 | 154.49 | 108 |
| 38 | 17-Sep | 1,538.30 | 1,549.40 | 1,525.60 | 1,547.20 | 1,539.43 | 1.03 | 151,557.88 | 1,946,337 | 17.04 | 1,169,985 | 21.52 | 180.11 | 127 |
| 39 | 16-Sep | 1,522.90 | 1,534.00 | 1,510.00 | 1,531.50 | 1,523.13 | 0.77 | 150,019.97 | 1,011,289 | 8.85 | 606,185 | 11.15 | 92.33 | 66 |
| 40 | 15-Sep | 1,527.90 | 1,527.90 | 1,505.60 | 1,519.80 | 1,516.31 | -0.37 | 148,873.88 | 825,515 | 7.23 | 472,424 | 8.69 | 71.63 | 51 |
| 41 | 12-Sep | 1,529.00 | 1,530.00 | 1,512.50 | 1,525.50 | 1,523.72 | 0.28 | 149,432.23 | 770,698 | 6.75 | 450,012 | 8.28 | 68.57 | 49 |
| 42 | 11-Sep | 1,526.00 | 1,531.50 | 1,505.70 | 1,521.20 | 1,516.00 | -0.31 | 149,011.02 | 896,908 | 7.85 | 508,352 | 9.35 | 77.00 | 55 |
| 43 | 10-Sep | 1,503.00 | 1,536.00 | 1,501.80 | 1,526.00 | 1,525.50 | 1.86 | 149,481.00 | 1,660,976 | 14.54 | 907,159 | 16.69 | 138.39 | 98 |
| 44 | 09-Sep | 1,466.60 | 1,500.00 | 1,465.70 | 1,498.20 | 1,493.02 | 2.57 | 146,758.02 | 1,749,566 | 15.32 | 791,926 | 14.57 | 118.24 | 86 |
| 45 | 08-Sep | 1,482.40 | 1,487.90 | 1,459.00 | 1,460.70 | 1,468.02 | -1.16 | 143,084.67 | 1,308,412 | 11.45 | 897,273 | 16.51 | 131.72 | 97 |
| 46 | 05-Sep | 1,499.00 | 1,507.40 | 1,462.10 | 1,477.90 | 1,483.62 | -1.50 | 144,769.51 | 1,875,965 | 16.42 | 921,234 | 16.95 | 136.68 | 100 |
| 47 | 04-Sep | 1,506.10 | 1,510.80 | 1,495.30 | 1,500.40 | 1,502.24 | -0.52 | 146,973.53 | 1,038,934 | 9.10 | 646,952 | 11.90 | 97.19 | 70 |
| 48 | 03-Sep | 1,512.80 | 1,516.10 | 1,497.30 | 1,508.20 | 1,507.71 | -0.30 | 147,737.59 | 1,431,929 | 12.54 | 978,779 | 18.01 | 147.57 | 106 |
| 49 | 02-Sep | 1,502.00 | 1,519.90 | 1,498.60 | 1,512.80 | 1,514.41 | 0.48 | 148,188.19 | 1,137,022 | 9.95 | 606,029 | 11.15 | 91.78 | 66 |
| 50 | 01-Sep | 1,485.00 | 1,509.90 | 1,485.00 | 1,505.50 | 1,504.30 | 1.63 | 147,473.10 | 1,241,192 | 10.87 | 765,387 | 14.08 | 115.14 | 83 |
| 51 | 29-Aug | 1,498.80 | 1,504.70 | 1,478.70 | 1,481.40 | 1,495.92 | -0.95 | 145,112.36 | 2,279,980 | 19.96 | 1,701,255 | 31.30 | 254.49 | 184 |
| 52 | 28-Aug | 1,500.00 | 1,509.20 | 1,482.60 | 1,495.60 | 1,497.00 | -0.44 | 146,503.34 | 1,771,867 | 15.51 | 1,054,540 | 19.40 | 157.00 | 114 |
| 53 | 26-Aug | 1,521.00 | 1,526.50 | 1,498.90 | 1,502.20 | 1,508.03 | -1.63 | 147,149.85 | 1,510,822 | 13.23 | 1,034,774 | 19.04 | 156.05 | 112 |
| 54 | 25-Aug | 1,516.00 | 1,539.70 | 1,505.00 | 1,527.10 | 1,530.64 | 1.47 | 149,588.96 | 1,386,218 | 12.14 | 709,324 | 13.05 | 108.57 | 77 |
| 55 | 22-Aug | 1,529.60 | 1,529.60 | 1,499.00 | 1,505.00 | 1,508.01 | -1.07 | 147,424.00 | 969,599 | 8.49 | 496,250 | 9.13 | 74.83 | 54 |
| 56 | 21-Aug | 1,528.00 | 1,531.70 | 1,509.10 | 1,521.30 | 1,522.72 | -0.18 | 149,020.81 | 1,251,760 | 10.96 | 671,358 | 12.35 | 102.23 | 73 |
| 57 | 20-Aug | 1,488.00 | 1,532.00 | 1,487.40 | 1,524.10 | 1,518.98 | 1.83 | 149,295.09 | 2,329,633 | 20.39 | 1,479,767 | 27.22 | 224.77 | 160 |
| 58 | 19-Aug | 1,472.00 | 1,499.60 | 1,464.40 | 1,496.70 | 1,485.70 | 1.73 | 146,611.09 | 1,807,647 | 15.82 | 1,188,118 | 21.86 | 176.52 | 129 |
| 59 | 18-Aug | 1,500.00 | 1,500.00 | 1,468.10 | 1,471.20 | 1,478.70 | -1.04 | 144,113.21 | 1,249,405 | 10.94 | 828,015 | 15.23 | 122.44 | 90 |
| 60 | 14-Aug | 1,509.90 | 1,529.90 | 1,485.00 | 1,486.70 | 1,502.61 | -1.30 | 145,631.53 | 1,715,172 | 15.02 | 869,397 | 15.99 | 130.64 | 94 |
| 61 | 13-Aug | 1,515.00 | 1,518.70 | 1,499.30 | 1,506.30 | 1,507.74 | -0.20 | 147,551.47 | 1,815,196 | 15.89 | 1,271,127 | 23.38 | 191.65 | 138 |
| 62 | 12-Aug | 1,482.60 | 1,517.40 | 1,481.00 | 1,509.30 | 1,509.26 | 1.90 | 147,845.34 | 2,532,937 | 22.17 | 1,546,779 | 28.45 | 233.45 | 168 |
| 63 | 11-Aug | 1,480.40 | 1,522.70 | 1,469.70 | 1,481.10 | 1,480.62 | 0.05 | 145,082.97 | 888,886 | 7.78 | 566,748 | 10.43 | 83.91 | 59 |
| 64 | 08-Aug | 1,473.80 | 1,496.00 | 1,473.80 | 1,480.40 | 1,484.91 | -0.11 | 145,014.40 | 1,371,665 | 12.01 | 807,851 | 14.86 | 119.96 | 85 |
| 65 | 07-Aug | 1,455.00 | 1,492.00 | 1,450.00 | 1,482.00 | 1,468.91 | 1.58 | 145,171.00 | 1,587,489 | 13.90 | 987,034 | 18.16 | 144.99 | 103 |
| 66 | 06-Aug | 1,480.10 | 1,481.50 | 1,453.30 | 1,459.00 | 1,467.20 | -1.78 | 142,918.00 | 1,039,973 | 9.10 | 574,809 | 10.57 | 84.34 | 60 |
| 67 | 05-Aug | 1,470.10 | 1,487.80 | 1,461.20 | 1,485.40 | 1,479.59 | 0.71 | 145,504.18 | 2,929,677 | 25.65 | 2,169,907 | 39.92 | 321.06 | 228 |
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