| Macro-sector: Information Technology | Band: 5 | High52 Price: 303.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 168.0 | Barrier: 218.84; Drift%: -4.42 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,516,298 | Low52 Date: 19-Feb-2025 | SHP: 23.07 / 1.78 / 0.0 / 75.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 279.9 / 168.0 | Month: 244.9 / 213.52 | Week: 218.97 / 205.1 | Day: 210.98 / 206.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 208.19 | 210.98 | 206.20 | 209.57 | 208.94 | 1.68 | 304.22 | 1,426 | 1.03 | 653 | 1.00 | 0.01 | 1 |
| 2 | 26-Aug | 211.08 | 211.08 | 205.10 | 206.10 | 206.80 | -2.58 | 299.18 | 2,139 | 1.54 | 1,432 | 2.19 | 0.03 | 1 |
| 3 | 25-Aug | 210.92 | 215.00 | 208.50 | 211.55 | 211.68 | 1.52 | 307.09 | 3,343 | 2.41 | 1,318 | 2.02 | 0.03 | 1 |
| 4 | 22-Aug | 209.23 | 212.09 | 206.82 | 208.38 | 208.35 | -0.44 | 302.49 | 2,591 | 1.87 | 2,036 | 3.11 | 0.04 | 2 |
| 5 | 21-Aug | 217.99 | 219.21 | 209.10 | 209.30 | 213.15 | -2.96 | 303.83 | 5,798 | 4.17 | 3,831 | 5.86 | 0.08 | 4 |
| 6 | 20-Aug | 205.40 | 222.00 | 205.40 | 215.69 | 215.63 | 5.15 | 313.10 | 27,575 | 19.85 | 14,930 | 22.83 | 0.32 | 14 |
| 7 | 19-Aug | 198.15 | 209.03 | 196.39 | 205.13 | 204.57 | -0.62 | 297.77 | 11,782 | 8.48 | 7,728 | 11.82 | 0.16 | 7 |
| 8 | 18-Aug | 208.00 | 219.80 | 203.01 | 206.41 | 208.09 | -0.87 | 299.63 | 6,022 | 4.34 | 4,786 | 7.32 | 0.10 | 4 |
| 9 | 14-Aug | 212.84 | 218.97 | 205.10 | 208.23 | 212.84 | -1.66 | 302.27 | 5,834 | 4.20 | 3,530 | 5.40 | 0.08 | 3 |
| 10 | 13-Aug | 213.00 | 213.50 | 205.61 | 211.75 | 209.84 | -0.78 | 307.38 | 10,229 | 7.36 | 5,591 | 8.55 | 0.12 | 5 |
| 11 | 12-Aug | 218.02 | 218.84 | 208.42 | 213.42 | 216.05 | -1.20 | 309.81 | 1,388 | 1.00 | 880 | 1.35 | 0.02 | 1 |
| 12 | 11-Aug | 212.18 | 217.99 | 212.06 | 216.01 | 214.32 | 0.47 | 313.57 | 4,849 | 3.49 | 3,575 | 5.47 | 0.08 | 3 |
| 13 | 08-Aug | 212.00 | 219.17 | 212.00 | 214.99 | 215.31 | 0.09 | 312.09 | 7,672 | 5.52 | 6,645 | 10.16 | 0.14 | 6 |
| 14 | 07-Aug | 218.00 | 224.00 | 212.50 | 214.80 | 215.36 | -2.88 | 311.81 | 12,820 | 9.23 | 10,510 | 16.07 | 0.23 | 10 |
| 15 | 06-Aug | 219.64 | 223.90 | 217.04 | 221.18 | 220.24 | 0.86 | 321.07 | 2,142 | 1.54 | 1,379 | 2.11 | 0.03 | 1 |
| 16 | 05-Aug | 220.01 | 224.00 | 211.20 | 219.30 | 219.76 | -0.06 | 318.34 | 12,644 | 9.10 | 9,936 | 15.19 | 0.22 | 9 |
| 17 | 04-Aug | 224.99 | 224.99 | 212.53 | 219.44 | 216.92 | -0.11 | 318.55 | 3,854 | 2.77 | 2,668 | 4.08 | 0.06 | 2 |
| 18 | 01-Aug | 214.00 | 224.86 | 214.00 | 219.69 | 218.51 | 0.67 | 318.91 | 2,808 | 2.02 | 2,168 | 3.31 | 0.05 | 2 |
| 19 | 31-Jul | 224.00 | 227.37 | 215.01 | 218.22 | 221.26 | -3.57 | 316.77 | 6,304 | 4.54 | 3,897 | 5.96 | 0.09 | 4 |
| 20 | 30-Jul | 227.72 | 228.88 | 223.90 | 226.30 | 226.58 | -0.30 | 328.50 | 3,758 | 2.71 | 2,986 | 4.57 | 0.07 | 3 |
| 21 | 29-Jul | 217.28 | 230.00 | 217.28 | 226.98 | 224.56 | 2.51 | 329.49 | 4,696 | 3.38 | 2,719 | 4.16 | 0.06 | 2 |
| 22 | 28-Jul | 216.00 | 226.70 | 216.00 | 221.43 | 221.82 | 1.68 | 321.43 | 4,240 | 3.05 | 1,796 | 2.75 | 0.04 | 2 |
| 23 | 25-Jul | 227.00 | 231.19 | 213.52 | 217.77 | 222.22 | -3.92 | 316.12 | 7,980 | 5.75 | 4,601 | 7.04 | 0.10 | 4 |
| 24 | 24-Jul | 229.23 | 234.74 | 225.10 | 226.66 | 228.32 | -1.02 | 329.03 | 7,631 | 5.49 | 5,142 | 7.86 | 0.12 | 5 |
| 25 | 23-Jul | 235.50 | 236.38 | 227.01 | 229.00 | 230.78 | -2.12 | 332.00 | 10,509 | 7.57 | 7,840 | 11.99 | 0.18 | 7 |
| 26 | 22-Jul | 233.83 | 244.02 | 231.92 | 233.96 | 239.39 | 0.49 | 339.62 | 38,833 | 27.96 | 33,074 | 50.57 | 0.79 | 30 |
| 27 | 21-Jul | 236.28 | 237.00 | 230.97 | 232.81 | 233.15 | -1.52 | 337.95 | 4,131 | 2.97 | 3,293 | 5.04 | 0.08 | 3 |
| 28 | 18-Jul | 236.23 | 239.40 | 232.42 | 236.41 | 236.37 | 0.64 | 343.18 | 6,618 | 4.76 | 4,683 | 7.16 | 0.11 | 4 |
| 29 | 17-Jul | 237.11 | 239.06 | 230.00 | 234.90 | 234.09 | -0.45 | 340.99 | 11,021 | 7.93 | 6,186 | 9.46 | 0.14 | 6 |
| 30 | 16-Jul | 236.00 | 239.00 | 233.90 | 235.97 | 237.20 | 1.26 | 342.54 | 6,763 | 4.87 | 4,192 | 6.41 | 0.10 | 4 |
| 31 | 15-Jul | 231.00 | 238.00 | 231.00 | 233.04 | 234.48 | 0.01 | 338.29 | 9,600 | 6.91 | 6,237 | 9.54 | 0.15 | 6 |
| 32 | 14-Jul | 236.40 | 238.03 | 229.51 | 233.01 | 233.83 | -1.24 | 338.24 | 7,919 | 5.70 | 4,819 | 7.37 | 0.11 | 4 |
| 33 | 11-Jul | 238.00 | 238.00 | 233.42 | 235.93 | 236.07 | -1.07 | 342.48 | 14,727 | 10.60 | 8,790 | 13.44 | 0.21 | 8 |
| 34 | 10-Jul | 238.00 | 242.00 | 235.00 | 238.49 | 237.57 | -0.08 | 346.20 | 4,437 | 3.19 | 2,336 | 3.57 | 0.06 | 2 |
| 35 | 09-Jul | 234.05 | 240.54 | 234.05 | 238.69 | 239.18 | 0.40 | 346.49 | 2,965 | 2.13 | 1,869 | 2.86 | 0.04 | 2 |
| 36 | 08-Jul | 240.00 | 244.90 | 234.97 | 237.73 | 239.15 | -0.17 | 345.10 | 13,177 | 9.49 | 8,534 | 13.05 | 0.20 | 8 |
| 37 | 07-Jul | 233.49 | 241.85 | 233.49 | 238.14 | 237.46 | 1.84 | 345.69 | 10,071 | 7.25 | 6,382 | 9.76 | 0.15 | 6 |
| 38 | 04-Jul | 238.91 | 241.19 | 233.00 | 233.83 | 236.13 | -2.31 | 339.43 | 8,183 | 5.89 | 4,552 | 6.96 | 0.11 | 4 |
| 39 | 03-Jul | 236.65 | 242.00 | 229.22 | 239.36 | 238.31 | 0.67 | 347.46 | 42,942 | 30.92 | 21,746 | 33.25 | 0.52 | 20 |
| 40 | 02-Jul | 241.39 | 241.39 | 236.05 | 237.76 | 238.45 | -0.25 | 345.14 | 21,558 | 15.52 | 16,026 | 24.50 | 0.38 | 15 |
| 41 | 01-Jul | 238.57 | 239.13 | 233.00 | 238.35 | 237.25 | 0.94 | 346.00 | 11,259 | 8.11 | 5,991 | 9.16 | 0.14 | 5 |
| 42 | 30-Jun | 246.00 | 246.00 | 232.41 | 236.13 | 237.15 | -2.45 | 342.77 | 23,634 | 17.02 | 15,785 | 24.14 | 0.37 | 14 |
| 43 | 27-Jun | 233.00 | 251.51 | 233.00 | 242.06 | 245.40 | 1.96 | 351.38 | 49,641 | 35.74 | 23,956 | 36.63 | 0.59 | 22 |
| 44 | 26-Jun | 243.31 | 245.01 | 232.30 | 237.41 | 237.11 | 0.53 | 344.63 | 29,703 | 21.38 | 25,213 | 38.55 | 0.60 | 23 |
| 45 | 25-Jun | 236.49 | 239.06 | 233.16 | 236.17 | 235.92 | -0.17 | 342.83 | 2,629 | 1.89 | 1,645 | 2.52 | 0.04 | 2 |
| 46 | 24-Jun | 236.67 | 244.00 | 231.10 | 236.57 | 239.59 | 0.45 | 343.41 | 9,717 | 7.00 | 5,239 | 8.01 | 0.13 | 5 |
| 47 | 23-Jun | 232.00 | 239.00 | 223.65 | 235.50 | 229.73 | 2.78 | 341.86 | 41,850 | 30.13 | 21,007 | 32.12 | 0.48 | 19 |
| 48 | 20-Jun | 231.91 | 235.00 | 226.30 | 229.14 | 231.00 | 0.46 | 332.63 | 7,497 | 5.40 | 2,881 | 4.41 | 0.00 | 3 |
| 49 | 19-Jun | 234.64 | 237.98 | 225.52 | 228.08 | 230.64 | -3.26 | 331.09 | 5,558 | 4.00 | 3,057 | 4.67 | 0.07 | 3 |
| 50 | 18-Jun | 238.65 | 238.65 | 230.06 | 235.76 | 233.95 | 0.59 | 342.24 | 25,471 | 18.34 | 13,648 | 20.87 | 0.32 | 12 |
| 51 | 17-Jun | 244.00 | 246.00 | 232.07 | 234.37 | 235.80 | 0.37 | 340.22 | 10,041 | 7.23 | 6,880 | 10.52 | 0.16 | 6 |
| 52 | 16-Jun | 239.28 | 241.85 | 232.00 | 233.51 | 234.64 | -1.34 | 338.97 | 3,874 | 2.79 | 2,243 | 3.43 | 0.05 | 2 |
| 53 | 13-Jun | 233.70 | 242.00 | 231.68 | 236.67 | 236.45 | 0.51 | 343.56 | 5,512 | 3.97 | 3,139 | 4.80 | 0.07 | 3 |
| 54 | 12-Jun | 241.38 | 245.99 | 232.00 | 235.46 | 238.78 | -1.37 | 341.80 | 23,332 | 16.80 | 12,282 | 18.78 | 0.29 | 11 |
| 55 | 11-Jun | 245.29 | 245.29 | 238.10 | 238.73 | 239.83 | -1.25 | 346.55 | 10,345 | 7.45 | 5,826 | 8.91 | 0.14 | 5 |
| 56 | 10-Jun | 239.90 | 246.89 | 237.68 | 241.74 | 242.72 | 1.48 | 350.92 | 19,394 | 13.96 | 10,252 | 15.68 | 0.25 | 9 |
| 57 | 09-Jun | 241.50 | 243.26 | 236.71 | 238.21 | 239.42 | -2.18 | 345.79 | 11,925 | 8.59 | 7,174 | 10.97 | 0.17 | 7 |
| 58 | 06-Jun | 244.82 | 244.82 | 233.05 | 243.53 | 241.21 | 0.37 | 353.52 | 16,030 | 11.54 | 8,457 | 12.93 | 0.20 | 8 |
| 59 | 05-Jun | 245.99 | 247.01 | 241.20 | 242.63 | 243.95 | -0.16 | 352.21 | 6,896 | 4.96 | 3,914 | 5.98 | 0.10 | 4 |
| 60 | 04-Jun | 248.29 | 249.96 | 242.01 | 243.02 | 244.72 | -2.06 | 352.78 | 6,245 | 4.50 | 3,856 | 5.90 | 0.09 | 4 |
| 61 | 03-Jun | 244.08 | 251.99 | 244.01 | 248.12 | 248.08 | 0.87 | 360.18 | 10,783 | 7.76 | 4,920 | 7.52 | 0.12 | 4 |
| 62 | 02-Jun | 249.96 | 252.00 | 237.50 | 245.98 | 245.66 | -1.44 | 357.07 | 34,985 | 25.19 | 15,719 | 24.04 | 0.39 | 14 |
| 63 | 30-May | 247.73 | 255.99 | 242.00 | 249.57 | 249.41 | 1.09 | 362.28 | 20,423 | 14.70 | 10,280 | 15.72 | 0.26 | 9 |
| 64 | 29-May | 250.69 | 251.90 | 245.22 | 246.88 | 248.77 | 1.13 | 358.38 | 5,144 | 3.70 | 3,687 | 5.64 | 0.09 | 3 |
| 65 | 28-May | 249.82 | 250.10 | 242.11 | 244.12 | 246.11 | -0.57 | 354.37 | 10,833 | 7.80 | 6,650 | 10.17 | 0.16 | 6 |
| 66 | 27-May | 250.05 | 255.90 | 241.10 | 245.53 | 248.78 | -1.54 | 356.42 | 19,240 | 13.85 | 14,411 | 22.04 | 0.36 | 13 |
| 67 | 26-May | 254.11 | 254.11 | 246.75 | 249.37 | 249.89 | -1.89 | 361.99 | 20,189 | 14.53 | 12,390 | 18.94 | 0.31 | 11 |
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