| Macro-sector: Information Technology | Band: 10 | High52 Price: 316.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 136.2 | Barrier: 62.35; Drift%: 6.66 |
| Basic Industry: Software Products | Total Equity: 23,825,200 | Low52 Date: | 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: 94.1 / 71.0 | Week: 63.8 / 58.7 | Day: 71.5 / 66.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 84.90 | 85.40 | 84.90 | 85.40 | 85.32 | 4.98 | 203.47 | 76,800 | 127.79 | 76,800 | 127.79 | 0.66 | 108 |
| 37 | 22-May | 79.00 | 81.35 | 79.00 | 81.35 | 81.12 | 4.97 | 193.82 | 51,000 | 84.86 | 49,800 | 82.86 | 0.40 | 70 |
| 38 | 21-May | 81.95 | 81.95 | 75.60 | 77.50 | 76.88 | -2.52 | 184.65 | 44,400 | 73.88 | 42,000 | 69.88 | 0.32 | 59 |
| 39 | 20-May | 80.00 | 81.80 | 79.00 | 79.50 | 80.50 | 1.99 | 189.41 | 16,800 | 27.95 | 14,400 | 23.96 | 0.12 | 20 |
| 40 | 19-May | 78.95 | 82.50 | 77.80 | 77.95 | 79.54 | -1.27 | 185.72 | 31,200 | 51.91 | 29,400 | 48.92 | 0.23 | 43 |
| 41 | 16-May | 77.00 | 79.80 | 77.00 | 78.95 | 77.83 | 2.53 | 188.10 | 22,800 | 37.94 | 22,800 | 37.94 | 0.18 | 33 |
| 42 | 15-May | 75.85 | 78.00 | 73.20 | 77.00 | 76.02 | 1.32 | 183.00 | 23,400 | 38.94 | 21,600 | 35.94 | 0.16 | 31 |
| 43 | 14-May | 77.00 | 77.00 | 73.40 | 76.00 | 74.44 | -1.62 | 181.00 | 22,800 | 37.94 | 21,600 | 35.94 | 0.16 | 31 |
| 44 | 13-May | 76.85 | 77.25 | 76.85 | 77.25 | 76.99 | 0.52 | 184.05 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 6 |
| 45 | 12-May | 81.50 | 81.80 | 76.50 | 76.85 | 79.84 | -1.41 | 183.10 | 17,400 | 28.95 | 14,400 | 23.96 | 0.11 | 21 |
| 46 | 09-May | 75.60 | 78.00 | 74.90 | 77.95 | 75.89 | 2.90 | 185.72 | 21,000 | 34.94 | 21,000 | 34.94 | 0.16 | 31 |
| 47 | 08-May | 72.00 | 75.75 | 71.00 | 75.75 | 74.49 | 4.99 | 180.48 | 16,200 | 26.96 | 14,400 | 23.96 | 0.11 | 21 |
| 48 | 07-May | 74.85 | 75.00 | 71.65 | 72.15 | 72.51 | -4.31 | 171.90 | 23,400 | 38.94 | 21,600 | 35.94 | 0.16 | 31 |
| 49 | 06-May | 80.00 | 80.00 | 75.40 | 75.40 | 76.18 | -4.98 | 179.64 | 27,600 | 45.92 | 25,800 | 42.93 | 0.20 | 38 |
| 50 | 05-May | 80.00 | 80.05 | 79.00 | 79.35 | 79.62 | 1.08 | 189.05 | 13,800 | 22.96 | 13,800 | 22.96 | 0.11 | 20 |
| 51 | 02-May | 76.00 | 78.50 | 75.35 | 78.50 | 76.20 | -1.01 | 187.03 | 15,600 | 25.96 | 13,800 | 22.96 | 0.11 | 20 |
| 52 | 30-Apr | 83.00 | 83.40 | 78.50 | 79.30 | 80.50 | -2.10 | 188.93 | 19,800 | 32.95 | 16,800 | 27.95 | 0.14 | 24 |
| 53 | 29-Apr | 83.35 | 85.00 | 81.00 | 81.00 | 81.98 | -2.88 | 192.00 | 7,200 | 11.98 | 6,000 | 9.98 | 0.05 | 9 |
| 54 | 28-Apr | 84.00 | 84.85 | 79.10 | 83.40 | 82.31 | 0.91 | 198.70 | 22,200 | 36.94 | 21,000 | 34.94 | 0.17 | 31 |
| 55 | 25-Apr | 83.90 | 83.95 | 81.05 | 82.65 | 82.65 | -1.31 | 196.92 | 67,800 | 112.81 | 67,800 | 112.81 | 0.56 | 99 |
| 56 | 24-Apr | 87.10 | 89.00 | 83.50 | 83.75 | 84.96 | -3.07 | 199.54 | 41,400 | 68.89 | 39,600 | 65.89 | 0.34 | 58 |
| 57 | 23-Apr | 85.50 | 87.00 | 82.00 | 86.40 | 84.37 | 1.89 | 205.85 | 37,200 | 61.90 | 35,400 | 58.90 | 0.30 | 52 |
| 58 | 22-Apr | 83.00 | 85.60 | 81.60 | 84.80 | 83.99 | 3.99 | 202.04 | 36,000 | 59.90 | 33,600 | 55.91 | 0.28 | 49 |
| 59 | 21-Apr | 79.95 | 81.55 | 77.80 | 81.55 | 80.50 | 4.95 | 194.29 | 108,000 | 179.70 | 108,000 | 179.70 | 0.87 | 157 |
| 60 | 17-Apr | 77.55 | 80.00 | 75.05 | 77.70 | 77.06 | -1.65 | 185.12 | 49,200 | 81.86 | 47,400 | 78.87 | 0.37 | 69 |
| 61 | 16-Apr | 82.00 | 82.50 | 78.00 | 79.00 | 78.80 | -3.60 | 188.00 | 30,600 | 50.92 | 28,800 | 47.92 | 0.23 | 42 |
| 62 | 15-Apr | 81.00 | 82.80 | 79.05 | 81.95 | 80.98 | 3.34 | 195.25 | 13,200 | 21.96 | 13,200 | 21.96 | 0.11 | 19 |
| 63 | 11-Apr | 79.00 | 82.00 | 79.00 | 79.30 | 80.01 | 1.02 | 188.93 | 38,400 | 63.89 | 37,800 | 62.90 | 0.30 | 55 |
| 64 | 09-Apr | 77.15 | 79.80 | 77.15 | 78.50 | 77.73 | -3.33 | 187.03 | 18,600 | 30.95 | 16,800 | 27.95 | 0.13 | 24 |
| 65 | 08-Apr | 80.10 | 84.50 | 80.10 | 81.20 | 80.40 | -3.68 | 193.46 | 63,600 | 105.82 | 55,800 | 92.85 | 0.45 | 81 |
| 66 | 07-Apr | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -4.96 | 200.85 | 9,600 | 15.97 | 9,600 | 15.97 | 0.08 | 14 |
| 67 | 04-Apr | 88.70 | 88.70 | 86.00 | 88.70 | 88.66 | 4.97 | 211.33 | 86,400 | 143.76 | 84,600 | 140.77 | 0.75 | 123 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST