| Macro-sector: Information Technology | Band: 2 | High52 Price: 346.05 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 70.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,511,875 | Low52 Date: 09-Sep-2024 | SHP: 47.53 / 0.0 / 0.0 / 52.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.3 / 159.55 | Month: 346.05 / 275.2 | Week: 300.05 / 282.8 | Day: 300.05 / 298.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 298.00 | 300.05 | 298.00 | 300.05 | 299.85 | 1.99 | 375.42 | 16,971 | 13.96 | 0 | 0.00 | 0.00 | 26 |
| 2 | 26-Aug | 293.00 | 299.00 | 293.00 | 294.20 | 294.87 | -0.22 | 368.10 | 3,163 | 2.60 | 0 | 0.00 | 0.00 | 5 |
| 3 | 25-Aug | 289.10 | 294.85 | 288.10 | 294.85 | 293.23 | 1.99 | 368.91 | 4,404 | 3.62 | 0 | 0.00 | 0.00 | 7 |
| 4 | 22-Aug | 289.10 | 294.50 | 289.10 | 289.10 | 290.72 | -2.00 | 361.72 | 5,223 | 4.30 | 0 | 0.00 | 0.00 | 8 |
| 5 | 21-Aug | 300.65 | 300.65 | 295.00 | 295.00 | 299.62 | 0.07 | 369.00 | 12,893 | 10.60 | 0 | 0.00 | 0.00 | 20 |
| 6 | 20-Aug | 292.90 | 294.80 | 283.35 | 294.80 | 289.13 | 1.97 | 368.85 | 14,090 | 11.59 | 0 | 0.00 | 0.00 | 21 |
| 7 | 19-Aug | 294.00 | 294.00 | 289.10 | 289.10 | 289.47 | -2.00 | 361.72 | 2,328 | 1.91 | 0 | 0.00 | 0.00 | 4 |
| 8 | 18-Aug | 289.10 | 295.00 | 289.10 | 295.00 | 290.28 | 0.00 | 369.00 | 6,092 | 5.01 | 0 | 0.00 | 0.00 | 9 |
| 9 | 14-Aug | 300.05 | 300.05 | 289.50 | 295.00 | 299.04 | 0.27 | 369.00 | 24,611 | 20.24 | 0 | 0.00 | 0.00 | 38 |
| 10 | 13-Aug | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 1.99 | 368.10 | 2,205 | 1.81 | 0 | 0.00 | 0.00 | 3 |
| 11 | 12-Aug | 284.10 | 288.45 | 284.10 | 288.45 | 287.61 | 2.00 | 360.91 | 11,507 | 9.46 | 0 | 0.00 | 0.00 | 18 |
| 12 | 11-Aug | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.99 | 353.84 | 5,558 | 4.57 | 0 | 0.00 | 0.00 | 8 |
| 13 | 08-Aug | 291.25 | 291.50 | 288.55 | 288.55 | 289.27 | -1.99 | 361.03 | 8,435 | 6.94 | 0 | 0.00 | 0.00 | 13 |
| 14 | 07-Aug | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -2.00 | 368.35 | 2,475 | 2.04 | 0 | 0.00 | 0.00 | 4 |
| 15 | 06-Aug | 302.40 | 302.40 | 300.40 | 300.40 | 300.81 | -1.99 | 375.86 | 6,823 | 5.61 | 0 | 0.00 | 0.00 | 10 |
| 16 | 05-Aug | 300.00 | 306.50 | 300.00 | 306.50 | 305.14 | 2.00 | 383.49 | 11,088 | 9.12 | 0 | 0.00 | 0.00 | 17 |
| 17 | 04-Aug | 303.90 | 303.90 | 300.00 | 300.50 | 301.49 | -0.84 | 375.98 | 2,495 | 2.05 | 0 | 0.00 | 0.00 | 4 |
| 18 | 01-Aug | 311.80 | 311.80 | 303.05 | 303.05 | 304.87 | -1.99 | 379.17 | 6,345 | 5.22 | 0 | 0.00 | 0.00 | 10 |
| 19 | 31-Jul | 303.05 | 309.20 | 303.05 | 309.20 | 306.14 | 0.00 | 386.87 | 6,043 | 4.97 | 0 | 0.00 | 0.00 | 9 |
| 20 | 30-Jul | 314.00 | 314.00 | 309.20 | 309.20 | 312.51 | -2.00 | 386.87 | 10,772 | 8.86 | 0 | 0.00 | 0.00 | 16 |
| 21 | 29-Jul | 307.00 | 315.60 | 307.00 | 315.50 | 313.03 | 1.96 | 394.75 | 23,883 | 19.64 | 0 | 0.00 | 0.00 | 36 |
| 22 | 28-Jul | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -2.00 | 387.18 | 9,280 | 7.63 | 0 | 0.00 | 0.00 | 14 |
| 23 | 25-Jul | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | -2.00 | 395.06 | 3,486 | 2.87 | 0 | 0.00 | 0.00 | 5 |
| 24 | 24-Jul | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | -1.99 | 403.13 | 1,803 | 1.48 | 0 | 0.00 | 0.00 | 3 |
| 25 | 23-Jul | 340.00 | 341.00 | 328.75 | 328.75 | 330.71 | -5.00 | 411.33 | 28,134 | 23.14 | 0 | 0.00 | 0.00 | 43 |
| 26 | 22-Jul | 342.00 | 346.05 | 335.00 | 346.05 | 344.82 | 4.99 | 432.97 | 51,792 | 42.59 | 0 | 0.00 | 0.00 | 79 |
| 27 | 21-Jul | 317.00 | 329.60 | 317.00 | 329.60 | 326.68 | 4.98 | 412.39 | 13,044 | 10.73 | 0 | 0.00 | 0.00 | 20 |
| 28 | 18-Jul | 313.00 | 316.80 | 308.00 | 313.95 | 313.31 | 1.23 | 392.81 | 21,039 | 17.30 | 0 | 0.00 | 0.00 | 32 |
| 29 | 17-Jul | 300.25 | 315.00 | 296.05 | 310.15 | 304.75 | 2.06 | 388.06 | 19,022 | 15.64 | 0 | 0.00 | 0.00 | 29 |
| 30 | 16-Jul | 294.00 | 307.50 | 285.00 | 303.90 | 296.01 | 3.76 | 380.24 | 17,833 | 14.67 | 0 | 0.00 | 0.00 | 27 |
| 31 | 15-Jul | 304.00 | 304.20 | 290.00 | 292.90 | 294.52 | -3.03 | 366.47 | 11,136 | 9.16 | 0 | 0.00 | 0.00 | 17 |
| 32 | 14-Jul | 314.05 | 314.05 | 292.05 | 302.05 | 298.62 | -1.42 | 377.92 | 17,284 | 14.21 | 0 | 0.00 | 0.00 | 26 |
| 33 | 11-Jul | 310.05 | 320.00 | 301.25 | 306.40 | 308.71 | -1.18 | 383.36 | 13,980 | 11.50 | 0 | 0.00 | 0.00 | 21 |
| 34 | 10-Jul | 308.40 | 320.00 | 290.50 | 310.05 | 303.96 | 1.46 | 387.93 | 33,154 | 27.26 | 0 | 0.00 | 0.00 | 51 |
| 35 | 09-Jul | 297.00 | 310.00 | 297.00 | 305.60 | 303.06 | 2.04 | 382.36 | 13,923 | 11.45 | 0 | 0.00 | 0.00 | 21 |
| 36 | 08-Jul | 282.60 | 301.55 | 275.20 | 299.50 | 287.32 | 4.28 | 374.73 | 20,551 | 16.90 | 0 | 0.00 | 0.00 | 31 |
| 37 | 07-Jul | 286.05 | 302.95 | 282.60 | 287.20 | 291.12 | -3.25 | 359.34 | 7,278 | 5.99 | 0 | 0.00 | 0.00 | 11 |
| 38 | 04-Jul | 302.90 | 312.50 | 290.10 | 296.85 | 298.04 | -2.50 | 371.42 | 12,593 | 10.36 | 0 | 0.00 | 0.00 | 19 |
| 39 | 03-Jul | 286.75 | 310.00 | 286.75 | 304.45 | 296.47 | 1.75 | 380.92 | 10,866 | 8.94 | 0 | 0.00 | 0.00 | 17 |
| 40 | 02-Jul | 320.00 | 322.95 | 293.20 | 299.20 | 314.61 | -3.01 | 374.36 | 76,033 | 62.53 | 0 | 0.00 | 0.00 | 116 |
| 41 | 01-Jul | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 4.99 | 385.99 | 18,806 | 15.47 | 0 | 0.00 | 0.00 | 29 |
| 42 | 30-Jun | 281.25 | 293.85 | 280.00 | 293.85 | 292.69 | 4.98 | 367.66 | 11,447 | 9.41 | 0 | 0.00 | 0.00 | 17 |
| 43 | 27-Jun | 275.95 | 279.90 | 270.45 | 279.90 | 275.42 | 1.43 | 350.21 | 5,921 | 4.87 | 0 | 0.00 | 0.00 | 9 |
| 44 | 26-Jun | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 2.00 | 345.27 | 11,915 | 9.80 | 0 | 0.00 | 0.00 | 18 |
| 45 | 25-Jun | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 2.00 | 338.51 | 1,215 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 46 | 24-Jun | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 2.00 | 331.88 | 4,848 | 3.99 | 0 | 0.00 | 0.00 | 7 |
| 47 | 23-Jun | 264.60 | 264.60 | 260.05 | 260.05 | 263.34 | -1.87 | 325.37 | 7,969 | 6.55 | 0 | 0.00 | 0.00 | 12 |
| 48 | 20-Jun | 257.40 | 267.90 | 257.40 | 265.00 | 261.64 | 0.89 | 331.00 | 16,746 | 13.77 | 0 | 0.00 | 0.00 | 26 |
| 49 | 19-Jun | 273.25 | 273.25 | 262.65 | 262.65 | 265.73 | -2.00 | 328.62 | 8,877 | 7.30 | 0 | 0.00 | 0.00 | 14 |
| 50 | 18-Jun | 275.95 | 275.95 | 267.65 | 268.00 | 269.01 | -1.87 | 335.00 | 16,107 | 13.25 | 0 | 0.00 | 0.00 | 25 |
| 51 | 17-Jun | 267.75 | 273.10 | 267.75 | 273.10 | 269.99 | 2.00 | 341.70 | 6,201 | 5.10 | 0 | 0.00 | 0.00 | 9 |
| 52 | 16-Jun | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -1.99 | 335.01 | 3,099 | 2.55 | 0 | 0.00 | 0.00 | 5 |
| 53 | 13-Jun | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.99 | 341.82 | 6,178 | 5.08 | 0 | 0.00 | 0.00 | 9 |
| 54 | 12-Jun | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | -1.99 | 348.77 | 29,977 | 24.65 | 0 | 0.00 | 0.00 | 46 |
| 55 | 11-Jun | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 1.99 | 355.84 | 1,527 | 1.26 | 0 | 0.00 | 0.00 | 2 |
| 56 | 10-Jun | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 1.99 | 348.89 | 11,292 | 9.29 | 0 | 0.00 | 0.00 | 17 |
| 57 | 09-Jun | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 2.00 | 342.07 | 1,756 | 1.44 | 0 | 0.00 | 0.00 | 3 |
| 58 | 06-Jun | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 2.00 | 335.38 | 2,491 | 2.05 | 0 | 0.00 | 0.00 | 4 |
| 59 | 05-Jun | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.00 | 328.81 | 1,514 | 1.25 | 0 | 0.00 | 0.00 | 2 |
| 60 | 04-Jun | 255.00 | 257.65 | 255.00 | 257.65 | 256.50 | 2.00 | 322.37 | 6,522 | 5.36 | 0 | 0.00 | 0.00 | 10 |
| 61 | 03-Jun | 256.00 | 256.00 | 252.40 | 252.60 | 253.07 | -1.92 | 316.05 | 5,206 | 4.28 | 0 | 0.00 | 0.00 | 8 |
| 62 | 02-Jun | 254.80 | 257.55 | 254.80 | 257.55 | 256.62 | -0.94 | 322.24 | 12,126 | 9.97 | 0 | 0.00 | 0.00 | 18 |
| 63 | 30-May | 256.76 | 260.00 | 256.76 | 260.00 | 258.34 | -0.76 | 325.00 | 10,430 | 8.58 | 0 | 0.00 | 0.00 | 16 |
| 64 | 29-May | 263.00 | 263.00 | 260.97 | 262.00 | 261.93 | -1.61 | 327.00 | 22,607 | 18.59 | 0 | 0.00 | 0.00 | 34 |
| 65 | 28-May | 271.00 | 271.00 | 266.30 | 266.30 | 269.76 | -2.00 | 333.19 | 13,706 | 11.27 | 0 | 0.00 | 0.00 | 21 |
| 66 | 27-May | 261.09 | 271.74 | 261.09 | 271.74 | 263.57 | 2.00 | 340.00 | 25,471 | 20.95 | 0 | 0.00 | 0.00 | 39 |
| 67 | 26-May | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | -2.00 | 333.34 | 3,927 | 3.23 | 0 | 0.00 | 0.00 | 6 |
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 PROTEAN