| 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: 1,486.74 | Low52 Price: 1,209.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 979,144,558 | Low52 Date: 07-Apr-2025 | SHP: 35.0 / 23.28 / 32.13 / 9.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 104 | ||||
| High/Low Price | Quarter: 1,736.4 / 1,382.05 | Month: 1,699.0 / 1,436.4 | Week: 1,529.9 / 1,469.7 | Day: 1,509.2 / 1,482.6 | Sis67: 120 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,500.00 | 1,509.20 | 1,482.60 | 1,495.60 | 1,497.00 | -0.44 | 146,440.86 | 1,771,867 | 2.96 | 1,054,540 | 3.70 | 157.00 | 114 |
| 2 | 26-Aug | 1,521.00 | 1,526.50 | 1,498.90 | 1,502.20 | 1,508.03 | -1.63 | 147,087.10 | 1,510,822 | 2.53 | 1,034,774 | 3.63 | 156.05 | 112 |
| 3 | 25-Aug | 1,516.00 | 1,539.70 | 1,505.00 | 1,527.10 | 1,530.64 | 1.47 | 149,525.17 | 1,386,218 | 2.32 | 709,324 | 2.49 | 108.57 | 77 |
| 4 | 22-Aug | 1,529.60 | 1,529.60 | 1,499.00 | 1,505.00 | 1,508.01 | -1.07 | 147,361.00 | 969,599 | 1.62 | 496,250 | 1.74 | 74.83 | 54 |
| 5 | 21-Aug | 1,528.00 | 1,531.70 | 1,509.10 | 1,521.30 | 1,522.72 | -0.18 | 148,957.26 | 1,251,760 | 2.09 | 671,358 | 2.35 | 102.23 | 73 |
| 6 | 20-Aug | 1,488.00 | 1,532.00 | 1,487.40 | 1,524.10 | 1,518.98 | 1.83 | 149,231.42 | 2,329,633 | 3.89 | 1,479,767 | 5.19 | 224.77 | 160 |
| 7 | 19-Aug | 1,472.00 | 1,499.60 | 1,464.40 | 1,496.70 | 1,485.70 | 1.73 | 146,548.57 | 1,807,647 | 3.02 | 1,188,118 | 4.16 | 176.52 | 129 |
| 8 | 18-Aug | 1,500.00 | 1,500.00 | 1,468.10 | 1,471.20 | 1,478.70 | -1.04 | 144,051.75 | 1,249,405 | 2.09 | 828,015 | 2.90 | 122.44 | 90 |
| 9 | 14-Aug | 1,509.90 | 1,529.90 | 1,485.00 | 1,486.70 | 1,502.61 | -1.30 | 145,569.42 | 1,715,172 | 2.87 | 869,397 | 3.05 | 130.64 | 94 |
| 10 | 13-Aug | 1,515.00 | 1,518.70 | 1,499.30 | 1,506.30 | 1,507.74 | -0.20 | 147,488.54 | 1,815,196 | 3.03 | 1,271,127 | 4.46 | 191.65 | 138 |
| 11 | 12-Aug | 1,482.60 | 1,517.40 | 1,481.00 | 1,509.30 | 1,509.26 | 1.90 | 147,782.29 | 2,532,937 | 4.23 | 1,546,779 | 5.42 | 233.45 | 168 |
| 12 | 11-Aug | 1,480.40 | 1,522.70 | 1,469.70 | 1,481.10 | 1,480.62 | 0.05 | 145,021.10 | 888,886 | 1.49 | 566,748 | 1.99 | 83.91 | 59 |
| 13 | 08-Aug | 1,473.80 | 1,496.00 | 1,473.80 | 1,480.40 | 1,484.91 | -0.11 | 144,952.56 | 1,371,665 | 2.29 | 807,851 | 2.83 | 119.96 | 85 |
| 14 | 07-Aug | 1,455.00 | 1,492.00 | 1,450.00 | 1,482.00 | 1,468.91 | 1.58 | 145,109.00 | 1,587,489 | 2.65 | 987,034 | 3.46 | 144.99 | 103 |
| 15 | 06-Aug | 1,480.10 | 1,481.50 | 1,453.30 | 1,459.00 | 1,467.20 | -1.78 | 142,857.00 | 1,039,973 | 1.74 | 574,809 | 2.01 | 84.34 | 60 |
| 16 | 05-Aug | 1,470.10 | 1,487.80 | 1,461.20 | 1,485.40 | 1,479.59 | 0.71 | 145,442.13 | 2,929,677 | 4.90 | 2,169,907 | 7.61 | 321.06 | 228 |
| 17 | 04-Aug | 1,435.00 | 1,477.00 | 1,419.10 | 1,475.00 | 1,458.16 | 2.52 | 144,423.00 | 1,581,473 | 2.64 | 987,694 | 3.46 | 144.02 | 104 |
| 18 | 01-Aug | 1,456.60 | 1,459.80 | 1,432.40 | 1,438.80 | 1,442.29 | -1.70 | 140,879.32 | 1,620,011 | 2.71 | 1,114,722 | 3.91 | 160.78 | 117 |
| 19 | 31-Jul | 1,450.00 | 1,473.30 | 1,447.20 | 1,463.70 | 1,461.95 | 0.03 | 143,317.39 | 1,382,994 | 2.31 | 854,386 | 2.99 | 124.91 | 90 |
| 20 | 30-Jul | 1,451.30 | 1,466.10 | 1,448.60 | 1,463.20 | 1,459.15 | 0.65 | 143,268.43 | 1,299,448 | 2.17 | 824,361 | 2.89 | 120.29 | 86 |
| 21 | 29-Jul | 1,450.60 | 1,459.10 | 1,436.40 | 1,453.80 | 1,449.27 | 0.22 | 142,348.04 | 1,458,817 | 2.44 | 855,194 | 3.00 | 123.94 | 90 |
| 22 | 28-Jul | 1,462.00 | 1,466.00 | 1,445.10 | 1,450.60 | 1,454.12 | -0.77 | 142,034.71 | 1,070,496 | 1.79 | 574,847 | 2.01 | 83.59 | 60 |
| 23 | 25-Jul | 1,490.10 | 1,501.30 | 1,455.70 | 1,461.90 | 1,477.20 | -2.45 | 143,141.14 | 1,179,664 | 1.97 | 554,831 | 1.94 | 81.96 | 58 |
| 24 | 24-Jul | 1,554.00 | 1,554.00 | 1,495.50 | 1,498.60 | 1,509.63 | -3.10 | 146,734.60 | 2,207,437 | 3.69 | 1,157,306 | 4.06 | 174.71 | 121 |
| 25 | 23-Jul | 1,551.00 | 1,552.90 | 1,534.50 | 1,546.60 | 1,544.13 | -0.04 | 151,434.50 | 2,887,100 | 4.83 | 2,138,391 | 7.50 | 330.20 | 224 |
| 26 | 22-Jul | 1,550.00 | 1,552.80 | 1,541.20 | 1,547.20 | 1,547.72 | 0.22 | 151,493.25 | 1,404,790 | 2.35 | 917,894 | 3.22 | 142.06 | 96 |
| 27 | 21-Jul | 1,551.00 | 1,553.40 | 1,531.30 | 1,543.80 | 1,542.72 | -0.33 | 151,160.34 | 988,104 | 1.65 | 443,036 | 1.55 | 68.35 | 46 |
| 28 | 18-Jul | 1,573.00 | 1,574.00 | 1,538.00 | 1,548.90 | 1,547.03 | -0.95 | 151,659.70 | 3,619,191 | 6.05 | 2,105,146 | 7.38 | 325.67 | 221 |
| 29 | 17-Jul | 1,583.40 | 1,603.90 | 1,560.90 | 1,563.70 | 1,579.23 | -2.75 | 153,108.83 | 7,617,296 | 12.74 | 2,982,072 | 10.45 | 470.94 | 313 |
| 30 | 16-Jul | 1,580.00 | 1,611.00 | 1,577.30 | 1,607.90 | 1,596.81 | 1.83 | 157,436.65 | 2,207,039 | 3.69 | 1,277,217 | 4.48 | 203.95 | 134 |
| 31 | 15-Jul | 1,554.60 | 1,594.90 | 1,553.00 | 1,579.00 | 1,578.19 | 0.15 | 154,606.00 | 2,574,760 | 4.30 | 1,647,966 | 5.78 | 260.08 | 173 |
| 32 | 14-Jul | 1,598.00 | 1,598.00 | 1,564.10 | 1,576.70 | 1,578.01 | -1.61 | 154,381.72 | 2,068,336 | 3.46 | 1,274,719 | 4.47 | 201.15 | 134 |
| 33 | 11-Jul | 1,580.00 | 1,607.00 | 1,577.80 | 1,602.50 | 1,593.03 | 0.15 | 156,907.92 | 2,559,235 | 4.28 | 1,637,070 | 5.74 | 260.79 | 172 |
| 34 | 10-Jul | 1,614.80 | 1,617.40 | 1,590.10 | 1,600.10 | 1,602.31 | -0.91 | 156,672.92 | 1,631,315 | 2.73 | 884,325 | 3.10 | 141.70 | 93 |
| 35 | 09-Jul | 1,634.80 | 1,636.40 | 1,612.00 | 1,614.80 | 1,622.20 | -1.26 | 158,112.26 | 1,173,847 | 1.96 | 627,360 | 2.20 | 101.77 | 66 |
| 36 | 08-Jul | 1,623.00 | 1,643.80 | 1,619.00 | 1,635.40 | 1,632.33 | 0.71 | 160,129.30 | 1,318,755 | 2.20 | 874,890 | 3.07 | 142.81 | 92 |
| 37 | 07-Jul | 1,647.90 | 1,647.90 | 1,615.50 | 1,623.90 | 1,626.91 | -1.89 | 159,003.28 | 1,550,115 | 2.59 | 817,469 | 2.87 | 132.99 | 86 |
| 38 | 04-Jul | 1,645.00 | 1,663.90 | 1,640.50 | 1,655.20 | 1,654.28 | -1.00 | 162,068.01 | 1,310,544 | 2.19 | 735,814 | 2.58 | 121.72 | 77 |
| 39 | 03-Jul | 1,684.90 | 1,693.00 | 1,670.00 | 1,671.90 | 1,679.42 | -0.31 | 163,703.18 | 1,713,273 | 2.86 | 1,060,322 | 3.72 | 178.07 | 111 |
| 40 | 02-Jul | 1,675.00 | 1,699.00 | 1,667.50 | 1,677.10 | 1,679.35 | 0.35 | 164,212.33 | 1,931,642 | 3.23 | 1,083,979 | 3.80 | 182.04 | 114 |
| 41 | 01-Jul | 1,690.00 | 1,697.40 | 1,669.30 | 1,671.20 | 1,676.37 | -0.94 | 163,634.64 | 1,689,051 | 2.82 | 1,119,542 | 3.92 | 187.68 | 117 |
| 42 | 30-Jun | 1,680.60 | 1,689.50 | 1,660.00 | 1,687.00 | 1,677.87 | 0.75 | 165,181.00 | 1,546,996 | 2.59 | 873,362 | 3.06 | 146.54 | 92 |
| 43 | 27-Jun | 1,698.00 | 1,701.80 | 1,662.60 | 1,674.40 | 1,675.92 | -0.93 | 163,947.96 | 6,183,785 | 10.34 | 5,157,883 | 18.08 | 864.42 | 541 |
| 44 | 26-Jun | 1,695.00 | 1,703.50 | 1,670.30 | 1,690.20 | 1,687.95 | -0.87 | 165,495.01 | 2,528,268 | 4.23 | 1,398,217 | 4.90 | 236.01 | 147 |
| 45 | 25-Jun | 1,689.80 | 1,714.00 | 1,675.80 | 1,705.00 | 1,702.13 | 1.66 | 166,944.00 | 1,416,375 | 2.37 | 808,283 | 2.83 | 137.58 | 85 |
| 46 | 24-Jun | 1,698.80 | 1,708.50 | 1,674.70 | 1,677.10 | 1,686.63 | -0.28 | 164,212.33 | 1,923,989 | 3.22 | 1,105,152 | 3.87 | 186.40 | 116 |
| 47 | 23-Jun | 1,680.00 | 1,692.00 | 1,675.70 | 1,681.80 | 1,683.42 | -0.84 | 164,672.53 | 732,380 | 1.22 | 285,288 | 1.00 | 48.03 | 30 |
| 48 | 20-Jun | 1,680.00 | 1,708.50 | 1,669.20 | 1,696.10 | 1,694.04 | 0.72 | 166,072.71 | 3,425,550 | 5.73 | 2,382,553 | 8.35 | 403.61 | 250 |
| 49 | 19-Jun | 1,684.00 | 1,694.00 | 1,660.70 | 1,684.00 | 1,680.65 | -1.56 | 164,887.00 | 3,056,884 | 5.11 | 1,330,765 | 4.66 | 223.66 | 140 |
| 50 | 18-Jun | 1,717.10 | 1,732.80 | 1,708.40 | 1,710.70 | 1,718.79 | -0.46 | 167,502.26 | 1,299,278 | 2.17 | 633,170 | 2.22 | 108.83 | 66 |
| 51 | 17-Jun | 1,692.40 | 1,725.00 | 1,684.20 | 1,718.60 | 1,711.93 | 1.46 | 168,275.78 | 2,105,126 | 3.52 | 1,103,351 | 3.87 | 188.89 | 116 |
| 52 | 16-Jun | 1,658.00 | 1,706.00 | 1,651.20 | 1,693.90 | 1,685.81 | 2.10 | 165,857.30 | 2,160,406 | 3.61 | 999,524 | 3.50 | 168.50 | 105 |
| 53 | 13-Jun | 1,605.00 | 1,669.00 | 1,604.60 | 1,659.00 | 1,653.82 | 0.89 | 162,440.00 | 2,511,076 | 4.20 | 1,494,057 | 5.24 | 247.09 | 157 |
| 54 | 12-Jun | 1,636.00 | 1,658.00 | 1,611.90 | 1,644.40 | 1,641.74 | 0.42 | 161,010.53 | 2,316,173 | 3.87 | 1,108,365 | 3.89 | 181.96 | 116 |
| 55 | 11-Jun | 1,618.00 | 1,649.00 | 1,604.60 | 1,637.50 | 1,632.90 | 1.65 | 160,334.92 | 2,660,949 | 4.45 | 1,362,511 | 4.78 | 222.48 | 143 |
| 56 | 10-Jun | 1,579.10 | 1,633.50 | 1,579.00 | 1,610.90 | 1,614.50 | 2.01 | 157,730.40 | 3,324,373 | 5.56 | 1,411,590 | 4.95 | 227.90 | 148 |
| 57 | 09-Jun | 1,575.00 | 1,591.50 | 1,571.10 | 1,579.10 | 1,582.51 | 0.51 | 154,616.72 | 598,108 | 1.00 | 311,058 | 1.09 | 49.23 | 33 |
| 58 | 06-Jun | 1,564.80 | 1,573.50 | 1,555.40 | 1,571.10 | 1,568.50 | 0.53 | 153,833.40 | 828,051 | 1.38 | 504,677 | 1.77 | 79.16 | 53 |
| 59 | 05-Jun | 1,560.00 | 1,570.30 | 1,547.00 | 1,562.80 | 1,560.37 | 0.39 | 153,020.71 | 1,529,586 | 2.56 | 866,523 | 3.04 | 135.21 | 91 |
| 60 | 04-Jun | 1,544.80 | 1,566.60 | 1,544.00 | 1,556.70 | 1,558.22 | 0.84 | 152,423.43 | 1,439,090 | 2.41 | 883,722 | 3.10 | 137.70 | 93 |
| 61 | 03-Jun | 1,555.90 | 1,564.90 | 1,533.90 | 1,543.80 | 1,544.34 | -0.34 | 151,160.34 | 2,316,285 | 3.87 | 1,600,901 | 5.61 | 247.23 | 168 |
| 62 | 02-Jun | 1,565.00 | 1,569.00 | 1,542.10 | 1,549.10 | 1,550.04 | -1.58 | 151,679.28 | 2,120,693 | 3.55 | 1,494,543 | 5.24 | 231.66 | 157 |
| 63 | 30-May | 1,595.00 | 1,595.00 | 1,568.00 | 1,573.90 | 1,575.77 | -1.63 | 154,107.56 | 2,780,942 | 4.65 | 1,671,084 | 5.86 | 263.32 | 175 |
| 64 | 29-May | 1,592.10 | 1,604.90 | 1,584.50 | 1,600.00 | 1,595.68 | 1.25 | 156,663.00 | 1,799,251 | 3.01 | 979,546 | 3.43 | 156.30 | 103 |
| 65 | 28-May | 1,600.80 | 1,602.00 | 1,578.10 | 1,580.30 | 1,586.56 | -0.76 | 154,734.21 | 820,958 | 1.37 | 536,116 | 1.88 | 85.06 | 56 |
| 66 | 27-May | 1,601.40 | 1,604.30 | 1,578.50 | 1,592.40 | 1,591.23 | -0.56 | 155,918.98 | 1,394,001 | 2.33 | 698,514 | 2.45 | 111.15 | 73 |
| 67 | 26-May | 1,583.00 | 1,604.40 | 1,583.00 | 1,601.40 | 1,597.62 | 1.34 | 156,800.21 | 711,029 | 1.19 | 362,342 | 1.27 | 57.89 | 38 |
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