| Macro-sector: Information Technology | Band: 10 | High52 Price: 300.6 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 54.3 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 23,825,200 | Low52 Date: 12-Aug-2025 | SHP: 68.85 / 0.09 / 1.14 / 29.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 173.0 / 73.05 | Month: 71.5 / 55.8 | Week: 63.5 / 54.3 | Day: 62.85 / 60.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 61.05 | 62.85 | 60.20 | 61.10 | 61.31 | -1.53 | 145.57 | 18,000 | 29.95 | 14,400 | 23.96 | 0.09 | 20 |
| 2 | 26-Aug | 62.20 | 62.85 | 61.05 | 62.05 | 62.20 | -0.88 | 147.84 | 18,000 | 29.95 | 14,400 | 23.96 | 0.09 | 20 |
| 3 | 25-Aug | 66.80 | 67.90 | 61.20 | 62.60 | 64.29 | 1.21 | 149.15 | 86,400 | 143.76 | 56,400 | 93.84 | 0.36 | 79 |
| 4 | 22-Aug | 61.90 | 64.25 | 60.75 | 61.85 | 62.31 | -0.16 | 147.36 | 33,600 | 55.91 | 29,400 | 48.92 | 0.18 | 41 |
| 5 | 21-Aug | 62.00 | 65.50 | 61.25 | 61.95 | 63.58 | 3.86 | 147.60 | 79,800 | 132.78 | 68,400 | 113.81 | 0.43 | 96 |
| 6 | 20-Aug | 58.10 | 60.00 | 57.60 | 59.65 | 58.48 | 2.84 | 142.12 | 23,400 | 38.94 | 19,800 | 32.95 | 0.12 | 28 |
| 7 | 19-Aug | 57.90 | 59.25 | 56.00 | 58.00 | 57.55 | 0.17 | 138.00 | 13,200 | 21.96 | 9,000 | 14.98 | 0.05 | 13 |
| 8 | 18-Aug | 59.75 | 59.75 | 57.05 | 57.90 | 58.37 | -3.10 | 137.95 | 6,600 | 10.98 | 6,000 | 9.98 | 0.04 | 8 |
| 9 | 14-Aug | 60.00 | 60.50 | 59.15 | 59.75 | 59.91 | -2.61 | 142.36 | 5,400 | 8.99 | 5,400 | 8.99 | 0.03 | 8 |
| 10 | 13-Aug | 61.70 | 63.50 | 61.35 | 61.35 | 62.28 | -0.57 | 146.17 | 23,400 | 38.94 | 20,400 | 33.94 | 0.13 | 29 |
| 11 | 12-Aug | 55.50 | 63.10 | 54.30 | 61.70 | 60.73 | 7.49 | 147.00 | 56,400 | 93.84 | 39,000 | 64.89 | 0.24 | 55 |
| 12 | 11-Aug | 56.55 | 59.00 | 56.55 | 57.40 | 57.52 | -3.04 | 136.76 | 12,000 | 19.97 | 7,800 | 12.98 | 0.04 | 11 |
| 13 | 08-Aug | 58.00 | 59.40 | 58.00 | 59.20 | 58.85 | 2.07 | 141.05 | 4,200 | 6.99 | 3,600 | 5.99 | 0.02 | 5 |
| 14 | 07-Aug | 59.50 | 59.50 | 57.55 | 58.00 | 58.13 | -2.44 | 138.00 | 15,000 | 24.96 | 13,200 | 21.96 | 0.08 | 19 |
| 15 | 06-Aug | 57.50 | 59.75 | 56.20 | 59.45 | 58.33 | 3.39 | 141.64 | 24,000 | 39.93 | 19,800 | 32.95 | 0.12 | 28 |
| 16 | 05-Aug | 58.85 | 58.85 | 57.50 | 57.50 | 57.99 | -1.71 | 136.99 | 18,000 | 29.95 | 16,800 | 27.95 | 0.10 | 24 |
| 17 | 04-Aug | 60.00 | 61.00 | 58.10 | 58.50 | 59.31 | 0.69 | 139.38 | 15,600 | 25.96 | 13,200 | 21.96 | 0.08 | 19 |
| 18 | 01-Aug | 58.00 | 59.80 | 57.10 | 58.10 | 58.43 | 0.17 | 138.42 | 10,800 | 17.97 | 10,200 | 16.97 | 0.06 | 14 |
| 19 | 31-Jul | 56.15 | 59.90 | 56.15 | 58.00 | 57.70 | -1.36 | 138.00 | 12,600 | 20.97 | 10,200 | 16.97 | 0.06 | 14 |
| 20 | 30-Jul | 58.15 | 61.00 | 57.80 | 58.80 | 58.96 | -3.37 | 140.09 | 22,200 | 36.94 | 19,800 | 32.95 | 0.12 | 28 |
| 21 | 29-Jul | 60.60 | 62.15 | 58.20 | 60.85 | 60.00 | 0.41 | 144.98 | 15,600 | 25.96 | 13,200 | 21.96 | 0.00 | 19 |
| 22 | 28-Jul | 63.15 | 63.50 | 60.50 | 60.60 | 61.31 | -0.90 | 144.38 | 18,600 | 30.95 | 17,400 | 28.95 | 0.11 | 24 |
| 23 | 25-Jul | 58.25 | 61.15 | 56.50 | 61.15 | 59.39 | 4.98 | 145.69 | 24,600 | 40.93 | 23,400 | 38.94 | 0.14 | 33 |
| 24 | 24-Jul | 59.00 | 59.00 | 58.20 | 58.25 | 58.51 | -3.32 | 138.78 | 18,000 | 29.95 | 18,000 | 29.95 | 0.11 | 25 |
| 25 | 23-Jul | 62.00 | 62.10 | 59.90 | 60.25 | 60.32 | -4.44 | 143.55 | 40,200 | 66.89 | 39,000 | 64.89 | 0.24 | 55 |
| 26 | 22-Jul | 61.90 | 64.00 | 61.90 | 63.05 | 62.49 | -3.22 | 150.22 | 21,600 | 35.94 | 17,400 | 28.95 | 0.11 | 24 |
| 27 | 21-Jul | 67.80 | 67.80 | 64.50 | 65.15 | 65.22 | -4.05 | 155.22 | 12,600 | 20.97 | 12,000 | 19.97 | 0.08 | 17 |
| 28 | 18-Jul | 64.25 | 68.60 | 64.25 | 67.90 | 67.53 | 2.41 | 161.77 | 12,000 | 19.97 | 10,800 | 17.97 | 0.07 | 15 |
| 29 | 17-Jul | 66.50 | 67.25 | 64.00 | 66.30 | 66.25 | 3.51 | 157.96 | 45,000 | 74.88 | 39,600 | 65.89 | 0.26 | 56 |
| 30 | 16-Jul | 62.80 | 64.05 | 61.50 | 64.05 | 63.70 | 5.00 | 152.60 | 11,400 | 18.97 | 11,400 | 18.97 | 0.07 | 16 |
| 31 | 15-Jul | 62.40 | 62.80 | 60.35 | 61.00 | 61.16 | -3.94 | 145.00 | 25,800 | 42.93 | 23,400 | 38.94 | 0.14 | 33 |
| 32 | 14-Jul | 63.50 | 64.50 | 63.50 | 63.50 | 63.72 | -4.94 | 151.29 | 16,800 | 27.95 | 15,600 | 25.96 | 0.10 | 22 |
| 33 | 11-Jul | 68.00 | 71.50 | 66.70 | 66.80 | 68.63 | -4.50 | 159.15 | 19,800 | 32.95 | 16,800 | 27.95 | 0.12 | 24 |
| 34 | 10-Jul | 71.20 | 71.20 | 65.00 | 69.95 | 68.24 | 3.10 | 166.66 | 107,400 | 178.70 | 98,400 | 163.73 | 0.67 | 138 |
| 35 | 09-Jul | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 4.95 | 161.65 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 6 |
| 36 | 08-Jul | 64.50 | 64.65 | 64.35 | 64.65 | 64.59 | 4.95 | 154.03 | 19,200 | 31.95 | 19,200 | 31.95 | 0.12 | 27 |
| 37 | 07-Jul | 55.80 | 61.60 | 55.80 | 61.60 | 58.01 | 4.94 | 146.76 | 99,000 | 164.73 | 80,400 | 133.78 | 0.47 | 113 |
| 38 | 04-Jul | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.00 | 139.85 | 3,600 | 5.99 | 3,600 | 5.99 | 0.02 | 5 |
| 39 | 03-Jul | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.96 | 142.71 | 6,600 | 10.98 | 6,000 | 9.98 | 0.04 | 8 |
| 40 | 02-Jul | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -2.00 | 145.57 | 9,600 | 15.97 | 9,600 | 15.97 | 0.06 | 13 |
| 41 | 01-Jul | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -1.97 | 148.55 | 11,400 | 18.97 | 11,400 | 18.97 | 0.07 | 16 |
| 42 | 30-Jun | 63.80 | 63.80 | 63.60 | 63.60 | 63.64 | -2.00 | 151.53 | 15,000 | 24.96 | 15,000 | 24.96 | 0.10 | 21 |
| 43 | 27-Jun | 67.45 | 67.45 | 64.90 | 64.90 | 66.36 | -1.96 | 154.63 | 22,200 | 36.94 | 21,600 | 35.94 | 0.14 | 30 |
| 44 | 26-Jun | 66.95 | 66.95 | 64.50 | 66.20 | 66.21 | 0.84 | 157.72 | 24,600 | 40.93 | 24,600 | 40.93 | 0.16 | 35 |
| 45 | 25-Jun | 63.15 | 65.65 | 63.15 | 65.65 | 64.25 | 1.94 | 156.41 | 18,000 | 29.95 | 17,400 | 28.95 | 0.11 | 24 |
| 46 | 24-Jun | 63.15 | 64.40 | 63.15 | 64.40 | 63.36 | 0.00 | 153.43 | 52,800 | 87.85 | 52,800 | 87.85 | 0.33 | 74 |
| 47 | 23-Jun | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.98 | 153.43 | 24,600 | 40.93 | 24,600 | 40.93 | 0.16 | 35 |
| 48 | 20-Jun | 65.90 | 65.90 | 65.70 | 65.70 | 65.74 | -1.94 | 156.53 | 120,600 | 200.67 | 120,600 | 200.67 | 0.79 | 169 |
| 49 | 19-Jun | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.98 | 159.00 | 33,600 | 55.91 | 33,600 | 55.91 | 0.00 | 47 |
| 50 | 18-Jun | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -2.01 | 162.85 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 6 |
| 51 | 17-Jun | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.97 | 166.18 | 15,000 | 24.96 | 15,000 | 24.96 | 0.10 | 21 |
| 52 | 16-Jun | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.00 | 169.52 | 6,000 | 9.98 | 6,000 | 9.98 | 0.04 | 8 |
| 53 | 13-Jun | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.96 | 172.97 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 6 |
| 54 | 12-Jun | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.99 | 176.43 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 3 |
| 55 | 11-Jun | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -2.01 | 180.00 | 7,800 | 12.98 | 7,800 | 12.98 | 0.06 | 11 |
| 56 | 10-Jun | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.97 | 183.69 | 6,000 | 9.98 | 6,000 | 9.98 | 0.05 | 8 |
| 57 | 09-Jun | 78.60 | 78.65 | 78.60 | 78.65 | 78.61 | -1.93 | 187.39 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 3 |
| 58 | 06-Jun | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.96 | 191.08 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 3 |
| 59 | 05-Jun | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.98 | 194.89 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 60 | 04-Jun | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -2.00 | 198.82 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
| 61 | 03-Jun | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -1.96 | 202.87 | 6,000 | 9.98 | 6,000 | 9.98 | 0.05 | 8 |
| 62 | 02-Jun | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -1.98 | 206.92 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 3 |
| 63 | 30-May | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.99 | 211.09 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 3 |
| 64 | 29-May | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -2.01 | 215.38 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 3 |
| 65 | 28-May | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -1.97 | 219.79 | 4,800 | 7.99 | 4,800 | 7.99 | 0.04 | 7 |
| 66 | 27-May | 93.90 | 94.10 | 87.15 | 94.10 | 93.53 | 4.96 | 224.20 | 111,000 | 184.69 | 104,400 | 173.71 | 0.98 | 146 |
| 67 | 26-May | 81.15 | 89.65 | 81.15 | 89.65 | 88.82 | 4.98 | 213.59 | 70,800 | 117.80 | 67,200 | 111.81 | 0.60 | 94 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH