| Macro-sector: Information Technology | Band: 2 | High52 Price: 322.95 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 02-Jul-2025 | Bumper: 308.5; Drift%: -0.69 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 65.5 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,511,875 | Low52 Date: 23-Jul-2024 | SHP: 47.53 / 0.0 / 0.0 / 52.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.3 / 159.55 | Month: 305.55 / 203.44 | Week: 322.95 / 280.0 | Day: 320.0 / 301.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 310.05 | 320.00 | 301.25 | 306.40 | 308.71 | -1.18 | 383.36 | 13,980 | 12.64 | 0 | 0.00 | 0.00 | 21 |
| 2 | 10-Jul | 308.40 | 320.00 | 290.50 | 310.05 | 303.96 | 1.46 | 387.93 | 33,154 | 29.98 | 0 | 0.00 | 0.00 | 51 |
| 3 | 09-Jul | 297.00 | 310.00 | 297.00 | 305.60 | 303.06 | 2.04 | 382.36 | 13,923 | 12.59 | 0 | 0.00 | 0.00 | 21 |
| 4 | 08-Jul | 282.60 | 301.55 | 275.20 | 299.50 | 287.32 | 4.28 | 374.73 | 20,551 | 18.58 | 0 | 0.00 | 0.00 | 31 |
| 5 | 07-Jul | 286.05 | 302.95 | 282.60 | 287.20 | 291.12 | -3.25 | 359.34 | 7,278 | 6.58 | 0 | 0.00 | 0.00 | 11 |
| 6 | 04-Jul | 302.90 | 312.50 | 290.10 | 296.85 | 298.04 | -2.50 | 371.42 | 12,593 | 11.39 | 0 | 0.00 | 0.00 | 19 |
| 7 | 03-Jul | 286.75 | 310.00 | 286.75 | 304.45 | 296.47 | 1.75 | 380.92 | 10,866 | 9.82 | 0 | 0.00 | 0.00 | 17 |
| 8 | 02-Jul | 320.00 | 322.95 | 293.20 | 299.20 | 314.61 | -3.01 | 374.36 | 76,033 | 68.75 | 0 | 0.00 | 0.00 | 116 |
| 9 | 01-Jul | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 4.99 | 385.99 | 18,806 | 17.00 | 0 | 0.00 | 0.00 | 29 |
| 10 | 30-Jun | 281.25 | 293.85 | 280.00 | 293.85 | 292.69 | 4.98 | 367.66 | 11,447 | 10.35 | 0 | 0.00 | 0.00 | 17 |
| 11 | 27-Jun | 275.95 | 279.90 | 270.45 | 279.90 | 275.42 | 1.43 | 350.21 | 5,921 | 5.35 | 0 | 0.00 | 0.00 | 9 |
| 12 | 26-Jun | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 2.00 | 345.27 | 11,915 | 10.77 | 0 | 0.00 | 0.00 | 18 |
| 13 | 25-Jun | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 2.00 | 338.51 | 1,215 | 1.10 | 0 | 0.00 | 0.00 | 2 |
| 14 | 24-Jun | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 2.00 | 331.88 | 4,848 | 4.38 | 0 | 0.00 | 0.00 | 7 |
| 15 | 23-Jun | 264.60 | 264.60 | 260.05 | 260.05 | 263.34 | -1.87 | 325.37 | 7,969 | 7.21 | 0 | 0.00 | 0.00 | 12 |
| 16 | 20-Jun | 257.40 | 267.90 | 257.40 | 265.00 | 261.64 | 0.89 | 331.00 | 16,746 | 15.14 | 0 | 0.00 | 0.00 | 26 |
| 17 | 19-Jun | 273.25 | 273.25 | 262.65 | 262.65 | 265.73 | -2.00 | 328.62 | 8,877 | 8.03 | 0 | 0.00 | 0.00 | 14 |
| 18 | 18-Jun | 275.95 | 275.95 | 267.65 | 268.00 | 269.01 | -1.87 | 335.00 | 16,107 | 14.56 | 0 | 0.00 | 0.00 | 25 |
| 19 | 17-Jun | 267.75 | 273.10 | 267.75 | 273.10 | 269.99 | 2.00 | 341.70 | 6,201 | 5.61 | 0 | 0.00 | 0.00 | 9 |
| 20 | 16-Jun | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -1.99 | 335.01 | 3,099 | 2.80 | 0 | 0.00 | 0.00 | 5 |
| 21 | 13-Jun | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.99 | 341.82 | 6,178 | 5.59 | 0 | 0.00 | 0.00 | 9 |
| 22 | 12-Jun | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | -1.99 | 348.77 | 29,977 | 27.10 | 0 | 0.00 | 0.00 | 46 |
| 23 | 11-Jun | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 1.99 | 355.84 | 1,527 | 1.38 | 0 | 0.00 | 0.00 | 2 |
| 24 | 10-Jun | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 1.99 | 348.89 | 11,292 | 10.21 | 0 | 0.00 | 0.00 | 17 |
| 25 | 09-Jun | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 2.00 | 342.07 | 1,756 | 1.59 | 0 | 0.00 | 0.00 | 3 |
| 26 | 06-Jun | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 2.00 | 335.38 | 2,491 | 2.25 | 0 | 0.00 | 0.00 | 4 |
| 27 | 05-Jun | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.00 | 328.81 | 1,514 | 1.37 | 0 | 0.00 | 0.00 | 2 |
| 28 | 04-Jun | 255.00 | 257.65 | 255.00 | 257.65 | 256.50 | 2.00 | 322.37 | 6,522 | 5.90 | 0 | 0.00 | 0.00 | 10 |
| 29 | 03-Jun | 256.00 | 256.00 | 252.40 | 252.60 | 253.07 | -1.92 | 316.05 | 5,206 | 4.71 | 0 | 0.00 | 0.00 | 8 |
| 30 | 02-Jun | 254.80 | 257.55 | 254.80 | 257.55 | 256.62 | -0.94 | 322.24 | 12,126 | 10.96 | 0 | 0.00 | 0.00 | 18 |
| 31 | 30-May | 256.76 | 260.00 | 256.76 | 260.00 | 258.34 | -0.76 | 325.00 | 10,430 | 9.43 | 0 | 0.00 | 0.00 | 16 |
| 32 | 29-May | 263.00 | 263.00 | 260.97 | 262.00 | 261.93 | -1.61 | 327.00 | 22,607 | 20.44 | 0 | 0.00 | 0.00 | 34 |
| 33 | 28-May | 271.00 | 271.00 | 266.30 | 266.30 | 269.76 | -2.00 | 333.19 | 13,706 | 12.39 | 0 | 0.00 | 0.00 | 21 |
| 34 | 27-May | 261.09 | 271.74 | 261.09 | 271.74 | 263.57 | 2.00 | 340.00 | 25,471 | 23.03 | 0 | 0.00 | 0.00 | 39 |
| 35 | 26-May | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | -2.00 | 333.34 | 3,927 | 3.55 | 0 | 0.00 | 0.00 | 6 |
| 36 | 23-May | 271.86 | 271.86 | 271.86 | 271.86 | 271.86 | -2.00 | 340.15 | 2,463 | 2.23 | 0 | 0.00 | 0.00 | 4 |
| 37 | 22-May | 277.41 | 277.41 | 277.41 | 277.41 | 277.41 | -2.00 | 347.09 | 3,896 | 3.52 | 0 | 0.00 | 0.00 | 6 |
| 38 | 21-May | 283.08 | 283.08 | 283.08 | 283.08 | 283.08 | -2.00 | 354.19 | 9,422 | 8.52 | 0 | 0.00 | 0.00 | 14 |
| 39 | 20-May | 305.55 | 305.55 | 285.00 | 288.86 | 301.16 | -0.74 | 361.42 | 74,829 | 67.66 | 0 | 0.00 | 0.00 | 114 |
| 40 | 19-May | 285.00 | 291.00 | 285.00 | 291.00 | 290.03 | 5.00 | 364.00 | 44,539 | 40.27 | 0 | 0.00 | 0.00 | 68 |
| 41 | 16-May | 282.00 | 283.99 | 261.00 | 277.15 | 274.12 | 1.49 | 346.77 | 72,384 | 65.45 | 0 | 0.00 | 0.00 | 110 |
| 42 | 15-May | 273.09 | 273.09 | 272.00 | 273.09 | 273.04 | 5.00 | 341.69 | 75,725 | 68.47 | 0 | 0.00 | 0.00 | 115 |
| 43 | 14-May | 260.09 | 260.09 | 260.09 | 260.09 | 260.09 | 5.00 | 325.42 | 9,128 | 8.25 | 0 | 0.00 | 0.00 | 14 |
| 44 | 13-May | 247.00 | 247.71 | 247.00 | 247.71 | 247.60 | 5.00 | 309.93 | 7,773 | 7.03 | 0 | 0.00 | 0.00 | 12 |
| 45 | 12-May | 235.91 | 235.92 | 235.91 | 235.92 | 235.92 | 5.00 | 295.18 | 8,828 | 7.98 | 0 | 0.00 | 0.00 | 13 |
| 46 | 09-May | 220.29 | 224.69 | 220.29 | 224.69 | 221.35 | 2.00 | 281.13 | 20,063 | 18.14 | 0 | 0.00 | 0.00 | 31 |
| 47 | 08-May | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | 2.00 | 275.62 | 1,281 | 1.16 | 0 | 0.00 | 0.00 | 2 |
| 48 | 07-May | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | 2.00 | 270.23 | 6,969 | 6.30 | 0 | 0.00 | 0.00 | 11 |
| 49 | 06-May | 203.44 | 211.75 | 203.44 | 211.75 | 208.87 | 2.00 | 264.94 | 21,565 | 19.50 | 0 | 0.00 | 0.00 | 33 |
| 50 | 05-May | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -2.00 | 259.75 | 11,702 | 10.58 | 0 | 0.00 | 0.00 | 18 |
| 51 | 02-May | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | -2.00 | 265.05 | 4,867 | 4.40 | 0 | 0.00 | 0.00 | 7 |
| 52 | 30-Apr | 225.00 | 225.00 | 216.17 | 216.17 | 219.90 | -2.00 | 270.47 | 16,410 | 14.84 | 0 | 0.00 | 0.00 | 25 |
| 53 | 29-Apr | 211.94 | 220.59 | 211.94 | 220.59 | 217.63 | 2.00 | 276.00 | 11,784 | 10.65 | 0 | 0.00 | 0.00 | 18 |
| 54 | 28-Apr | 216.27 | 216.27 | 216.27 | 216.27 | 216.27 | -2.00 | 270.59 | 1,105 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 55 | 25-Apr | 220.69 | 220.69 | 220.69 | 220.69 | 220.69 | -2.00 | 276.12 | 1,217 | 1.10 | 0 | 0.00 | 0.00 | 2 |
| 56 | 24-Apr | 216.37 | 225.20 | 216.37 | 225.20 | 220.31 | 2.00 | 281.77 | 26,042 | 23.55 | 0 | 0.00 | 0.00 | 40 |
| 57 | 23-Apr | 222.80 | 222.80 | 220.79 | 220.79 | 222.07 | -2.00 | 276.25 | 2,454 | 2.22 | 0 | 0.00 | 0.00 | 4 |
| 58 | 22-Apr | 231.00 | 231.00 | 225.30 | 225.30 | 229.06 | -2.00 | 281.89 | 24,320 | 21.99 | 0 | 0.00 | 0.00 | 37 |
| 59 | 21-Apr | 225.33 | 234.52 | 225.33 | 229.90 | 228.55 | -0.01 | 287.65 | 40,477 | 36.60 | 0 | 0.00 | 0.00 | 62 |
| 60 | 17-Apr | 229.00 | 229.93 | 220.92 | 229.93 | 228.43 | 2.00 | 287.69 | 37,273 | 33.70 | 0 | 0.00 | 0.00 | 57 |
| 61 | 16-Apr | 225.43 | 225.43 | 225.40 | 225.43 | 225.43 | 2.00 | 282.06 | 11,093 | 10.03 | 0 | 0.00 | 0.00 | 17 |
| 62 | 15-Apr | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | 2.00 | 276.52 | 3,710 | 3.35 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Apr | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | 2.00 | 271.11 | 10,370 | 9.38 | 0 | 0.00 | 0.00 | 16 |
| 64 | 09-Apr | 212.44 | 212.44 | 212.44 | 212.44 | 212.44 | 2.00 | 265.80 | 4,324 | 3.91 | 0 | 0.00 | 0.00 | 7 |
| 65 | 08-Apr | 208.28 | 208.28 | 208.28 | 208.28 | 208.28 | 2.00 | 260.60 | 8,951 | 8.09 | 0 | 0.00 | 0.00 | 14 |
| 66 | 07-Apr | 196.19 | 204.20 | 196.19 | 204.20 | 198.50 | 2.00 | 255.49 | 58,603 | 52.99 | 0 | 0.00 | 0.00 | 89 |
| 67 | 04-Apr | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 2.00 | 250.49 | 12,956 | 11.71 | 0 | 0.00 | 0.00 | 20 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN