| Macro-sector: Information Technology | Band: 20 | High52 Price: 207.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 96.03 | Barrier: 132.03; Drift%: 3.62 |
| Basic Industry: Software Products | Total Equity: 111,362,085 | Low52 Date: 03-Mar-2025 | SHP: 36.34 / 0.25 / 5.68 / 57.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.3 / 96.03 | Month: 155.8 / 132.0 | Week: 136.43 / 130.1 | Day: 138.4 / 132.93 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 133.40 | 138.40 | 132.93 | 136.99 | 136.14 | 6.45 | 1,525.55 | 1,482,313 | 12.73 | 489,294 | 9.71 | 6.66 | 76 |
| 2 | 11-Nov | 128.90 | 129.75 | 125.30 | 128.69 | 127.79 | 1.13 | 1,433.12 | 159,145 | 1.37 | 86,055 | 1.71 | 1.10 | 14 |
| 3 | 10-Nov | 128.95 | 130.10 | 126.25 | 127.25 | 127.95 | -1.23 | 1,417.08 | 132,394 | 1.14 | 75,867 | 1.51 | 0.97 | 12 |
| 4 | 07-Nov | 124.45 | 129.35 | 123.15 | 128.84 | 126.97 | 3.38 | 1,434.79 | 248,515 | 2.13 | 124,075 | 2.46 | 1.58 | 20 |
| 5 | 06-Nov | 127.99 | 128.86 | 124.25 | 124.63 | 125.74 | -2.47 | 1,387.91 | 264,218 | 2.27 | 185,581 | 3.68 | 2.33 | 29 |
| 6 | 04-Nov | 130.89 | 132.50 | 127.00 | 127.79 | 129.28 | -2.37 | 1,423.10 | 227,647 | 1.95 | 141,417 | 2.81 | 1.83 | 22 |
| 7 | 03-Nov | 130.10 | 132.03 | 130.10 | 130.89 | 131.19 | -0.37 | 1,457.62 | 147,972 | 1.27 | 86,320 | 1.71 | 1.13 | 14 |
| 8 | 31-Oct | 133.95 | 134.29 | 130.10 | 131.37 | 132.20 | -0.86 | 1,462.96 | 166,623 | 1.43 | 99,032 | 1.97 | 1.31 | 16 |
| 9 | 30-Oct | 133.00 | 135.00 | 132.20 | 132.51 | 132.82 | -1.35 | 1,475.66 | 128,420 | 1.10 | 79,790 | 1.58 | 1.06 | 14 |
| 10 | 29-Oct | 131.25 | 136.43 | 130.50 | 134.32 | 133.70 | 2.75 | 1,495.82 | 272,427 | 2.34 | 147,451 | 2.93 | 1.97 | 25 |
| 11 | 28-Oct | 131.00 | 132.77 | 130.32 | 130.72 | 131.02 | -0.19 | 1,455.73 | 130,627 | 1.12 | 75,932 | 1.51 | 0.99 | 13 |
| 12 | 27-Oct | 133.20 | 133.51 | 130.50 | 130.97 | 131.42 | -0.34 | 1,458.51 | 121,638 | 1.04 | 69,021 | 1.37 | 0.91 | 12 |
| 13 | 24-Oct | 133.28 | 134.28 | 130.60 | 131.42 | 131.79 | -0.90 | 1,463.52 | 146,219 | 1.26 | 70,134 | 1.39 | 0.92 | 12 |
| 14 | 23-Oct | 136.40 | 137.00 | 131.90 | 132.62 | 134.01 | -2.53 | 1,476.88 | 177,166 | 1.52 | 92,362 | 1.83 | 1.24 | 16 |
| 15 | 21-Oct | 132.00 | 137.63 | 132.00 | 136.06 | 135.37 | 3.64 | 1,515.19 | 160,626 | 1.38 | 97,937 | 1.94 | 1.33 | 17 |
| 16 | 20-Oct | 132.39 | 132.39 | 130.00 | 131.28 | 130.95 | -0.15 | 1,461.96 | 118,899 | 1.02 | 58,136 | 1.15 | 0.76 | 10 |
| 17 | 17-Oct | 132.00 | 133.70 | 130.00 | 131.48 | 131.64 | -1.12 | 1,464.19 | 149,791 | 1.29 | 75,440 | 1.50 | 0.99 | 13 |
| 18 | 16-Oct | 133.00 | 135.74 | 131.91 | 132.97 | 133.51 | -0.11 | 1,480.78 | 133,301 | 1.14 | 65,748 | 1.31 | 0.88 | 11 |
| 19 | 15-Oct | 130.65 | 133.68 | 130.50 | 133.11 | 132.41 | 2.00 | 1,482.34 | 136,683 | 1.17 | 60,341 | 1.20 | 0.80 | 10 |
| 20 | 14-Oct | 134.40 | 135.69 | 129.90 | 130.50 | 131.23 | -2.90 | 1,453.28 | 329,217 | 2.83 | 188,610 | 3.74 | 2.48 | 32 |
| 21 | 13-Oct | 136.50 | 137.00 | 134.00 | 134.40 | 135.30 | -2.18 | 1,496.71 | 214,177 | 1.84 | 82,111 | 1.63 | 1.11 | 14 |
| 22 | 10-Oct | 137.40 | 138.94 | 135.45 | 137.40 | 137.73 | 0.71 | 1,530.12 | 192,514 | 1.65 | 115,261 | 2.29 | 1.59 | 20 |
| 23 | 09-Oct | 136.98 | 138.49 | 135.10 | 136.43 | 136.19 | -0.18 | 1,519.31 | 164,749 | 1.41 | 76,648 | 1.52 | 1.04 | 13 |
| 24 | 08-Oct | 139.00 | 140.47 | 136.05 | 136.67 | 137.57 | -1.85 | 1,521.99 | 222,470 | 1.91 | 110,738 | 2.20 | 1.52 | 19 |
| 25 | 07-Oct | 142.77 | 143.85 | 138.50 | 139.25 | 140.90 | -2.19 | 1,550.72 | 377,718 | 3.24 | 144,640 | 2.87 | 2.04 | 25 |
| 26 | 06-Oct | 143.75 | 145.72 | 141.60 | 142.37 | 143.21 | -1.98 | 1,585.46 | 257,820 | 2.21 | 121,171 | 2.41 | 1.74 | 21 |
| 27 | 03-Oct | 144.50 | 147.00 | 143.15 | 145.24 | 144.93 | 0.05 | 1,617.42 | 192,297 | 1.65 | 95,834 | 1.90 | 1.39 | 16 |
| 28 | 01-Oct | 143.65 | 145.90 | 141.90 | 145.17 | 144.41 | 1.65 | 1,616.64 | 265,814 | 2.28 | 116,839 | 2.32 | 1.69 | 20 |
| 29 | 30-Sep | 142.40 | 145.52 | 140.72 | 142.82 | 143.52 | 0.93 | 1,590.47 | 408,803 | 3.51 | 177,348 | 3.52 | 2.55 | 30 |
| 30 | 29-Sep | 140.40 | 143.80 | 139.00 | 141.50 | 141.54 | 1.63 | 1,575.77 | 469,691 | 4.03 | 143,825 | 2.86 | 2.04 | 24 |
| 31 | 26-Sep | 143.41 | 145.00 | 138.00 | 139.23 | 141.02 | -2.91 | 1,550.49 | 317,909 | 2.73 | 144,307 | 2.86 | 2.04 | 25 |
| 32 | 25-Sep | 147.15 | 148.25 | 143.00 | 143.41 | 145.62 | -2.54 | 1,597.04 | 245,359 | 2.11 | 95,266 | 1.89 | 1.39 | 16 |
| 33 | 24-Sep | 144.19 | 148.90 | 142.05 | 147.15 | 146.51 | 2.11 | 1,638.69 | 448,438 | 3.85 | 217,971 | 4.33 | 3.19 | 37 |
| 34 | 23-Sep | 149.50 | 149.88 | 143.10 | 144.11 | 145.42 | -3.77 | 1,604.84 | 418,743 | 3.59 | 193,547 | 3.84 | 2.81 | 33 |
| 35 | 22-Sep | 142.00 | 152.98 | 141.50 | 149.76 | 148.97 | 5.65 | 1,667.76 | 1,645,163 | 14.12 | 563,563 | 11.19 | 8.40 | 96 |
| 36 | 19-Sep | 145.80 | 146.24 | 141.46 | 141.75 | 142.78 | -3.09 | 1,578.56 | 295,553 | 2.54 | 175,454 | 3.48 | 2.51 | 30 |
| 37 | 18-Sep | 144.40 | 147.00 | 143.69 | 146.27 | 145.58 | 2.00 | 1,628.89 | 217,061 | 1.86 | 87,247 | 1.73 | 1.27 | 15 |
| 38 | 17-Sep | 144.81 | 148.80 | 142.65 | 143.40 | 145.39 | -0.99 | 1,596.93 | 248,540 | 2.13 | 117,092 | 2.32 | 1.70 | 20 |
| 39 | 16-Sep | 144.23 | 145.91 | 142.50 | 144.83 | 144.29 | 0.91 | 1,612.86 | 210,455 | 1.81 | 105,933 | 2.10 | 1.53 | 18 |
| 40 | 15-Sep | 142.10 | 144.68 | 142.10 | 143.52 | 143.42 | 1.00 | 1,598.27 | 165,028 | 1.42 | 71,414 | 1.42 | 1.02 | 12 |
| 41 | 12-Sep | 145.00 | 146.28 | 140.40 | 142.10 | 143.04 | -2.03 | 1,582.46 | 379,854 | 3.26 | 181,874 | 3.61 | 2.60 | 31 |
| 42 | 11-Sep | 151.00 | 152.99 | 144.17 | 145.04 | 148.13 | -3.50 | 1,615.20 | 447,209 | 3.84 | 193,223 | 3.84 | 2.86 | 33 |
| 43 | 10-Sep | 150.03 | 153.00 | 149.00 | 150.30 | 150.86 | 0.08 | 1,673.77 | 376,638 | 3.23 | 164,193 | 3.26 | 2.48 | 28 |
| 44 | 09-Sep | 148.10 | 153.79 | 147.16 | 150.18 | 150.33 | 1.06 | 1,672.44 | 614,580 | 5.28 | 194,051 | 3.85 | 2.92 | 33 |
| 45 | 08-Sep | 150.90 | 153.00 | 147.25 | 148.61 | 149.87 | -0.29 | 1,654.95 | 364,447 | 3.13 | 166,152 | 3.30 | 2.49 | 28 |
| 46 | 05-Sep | 153.25 | 154.28 | 147.75 | 149.04 | 151.14 | -1.78 | 1,659.74 | 526,966 | 4.52 | 225,277 | 4.47 | 3.40 | 38 |
| 47 | 04-Sep | 150.90 | 155.80 | 150.00 | 151.74 | 152.61 | 1.31 | 1,689.81 | 1,274,122 | 10.94 | 424,354 | 8.42 | 6.48 | 72 |
| 48 | 03-Sep | 150.00 | 151.49 | 147.20 | 149.78 | 149.68 | 0.46 | 1,667.98 | 897,889 | 7.71 | 338,735 | 6.72 | 5.07 | 58 |
| 49 | 02-Sep | 143.10 | 150.00 | 142.98 | 149.09 | 146.56 | 6.91 | 1,660.30 | 1,689,414 | 14.50 | 776,157 | 15.41 | 11.38 | 132 |
| 50 | 01-Sep | 132.00 | 140.16 | 132.00 | 139.46 | 138.05 | 6.79 | 1,553.06 | 767,721 | 6.59 | 241,910 | 4.80 | 3.34 | 41 |
| 51 | 29-Aug | 132.99 | 134.48 | 130.15 | 130.59 | 131.96 | -1.66 | 1,454.28 | 214,948 | 1.85 | 99,794 | 1.98 | 1.32 | 17 |
| 52 | 28-Aug | 135.80 | 136.80 | 132.51 | 132.80 | 134.40 | -1.31 | 1,478.89 | 233,386 | 2.00 | 89,452 | 1.78 | 1.20 | 15 |
| 53 | 26-Aug | 138.48 | 138.48 | 134.00 | 134.56 | 135.85 | -2.33 | 1,498.49 | 231,317 | 1.99 | 124,029 | 2.46 | 1.68 | 21 |
| 54 | 25-Aug | 140.99 | 142.98 | 137.00 | 137.77 | 139.33 | -2.18 | 1,534.24 | 318,685 | 2.74 | 137,832 | 2.74 | 1.92 | 24 |
| 55 | 22-Aug | 142.94 | 144.32 | 140.37 | 140.84 | 142.01 | -1.27 | 1,568.42 | 337,617 | 2.90 | 144,242 | 2.86 | 2.05 | 26 |
| 56 | 21-Aug | 145.44 | 148.23 | 142.10 | 142.65 | 145.09 | -1.07 | 1,588.58 | 1,106,416 | 9.50 | 423,612 | 8.41 | 6.15 | 75 |
| 57 | 20-Aug | 141.70 | 145.14 | 139.03 | 144.20 | 143.11 | 2.58 | 1,605.84 | 1,363,770 | 11.71 | 595,702 | 11.83 | 8.53 | 106 |
| 58 | 19-Aug | 135.00 | 144.50 | 133.51 | 140.58 | 140.09 | 4.33 | 1,565.53 | 2,510,035 | 21.55 | 862,822 | 17.13 | 12.09 | 153 |
| 59 | 18-Aug | 129.00 | 135.81 | 128.00 | 134.74 | 132.71 | 7.10 | 1,500.49 | 1,770,540 | 15.20 | 707,594 | 14.05 | 9.39 | 126 |
| 60 | 14-Aug | 128.00 | 129.00 | 124.35 | 125.81 | 126.88 | -2.96 | 1,401.05 | 236,936 | 2.03 | 102,171 | 2.03 | 1.30 | 18 |
| 61 | 13-Aug | 130.70 | 132.00 | 126.02 | 129.65 | 129.68 | 3.09 | 1,443.81 | 1,533,300 | 13.16 | 650,494 | 12.91 | 8.44 | 116 |
| 62 | 12-Aug | 122.99 | 127.00 | 122.61 | 125.76 | 124.94 | 2.57 | 1,400.49 | 301,344 | 2.59 | 155,119 | 3.08 | 1.94 | 28 |
| 63 | 11-Aug | 117.10 | 125.49 | 116.50 | 122.61 | 122.37 | 4.60 | 1,365.41 | 571,926 | 4.91 | 139,714 | 2.77 | 1.71 | 26 |
| 64 | 08-Aug | 118.99 | 118.99 | 115.90 | 117.22 | 117.23 | -0.58 | 1,305.39 | 116,487 | 1.00 | 50,372 | 1.00 | 0.59 | 9 |
| 65 | 07-Aug | 115.35 | 118.99 | 113.76 | 117.90 | 116.22 | 1.85 | 1,312.96 | 169,308 | 1.45 | 75,463 | 1.50 | 0.88 | 14 |
| 66 | 06-Aug | 118.50 | 119.30 | 115.13 | 115.76 | 116.75 | -2.65 | 1,289.13 | 166,197 | 1.43 | 79,157 | 1.57 | 0.92 | 14 |
| 67 | 05-Aug | 117.61 | 119.63 | 117.16 | 118.91 | 118.30 | 1.11 | 1,324.21 | 147,448 | 1.27 | 53,976 | 1.07 | 0.64 | 10 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH