| Macro-sector: Information Technology | Band: 20 | High52 Price: 250.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: 133.51; Drift%: -0.53 |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 96.03 | Barrier: 119.87; Drift%: 9.74 |
| Basic Industry: Software Products | Total Equity: 103,263,232 | Low52 Date: 03-Mar-2025 | SHP: 39.19 / 0.15 / 5.78 / 57.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.3 / 96.03 | Month: 135.8 / 118.0 | Week: 132.0 / 116.5 | Day: 136.8 / 132.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 135.80 | 136.80 | 132.51 | 132.80 | 134.40 | -1.31 | 1,371.34 | 233,386 | 2.00 | 89,452 | 1.78 | 1.20 | 15 |
| 2 | 26-Aug | 138.48 | 138.48 | 134.00 | 134.56 | 135.85 | -2.33 | 1,389.51 | 231,317 | 1.99 | 124,029 | 2.46 | 1.68 | 21 |
| 3 | 25-Aug | 140.99 | 142.98 | 137.00 | 137.77 | 139.33 | -2.18 | 1,422.66 | 318,685 | 2.74 | 137,832 | 2.74 | 1.92 | 24 |
| 4 | 22-Aug | 142.94 | 144.32 | 140.37 | 140.84 | 142.01 | -1.27 | 1,454.36 | 337,617 | 2.90 | 144,242 | 2.86 | 2.05 | 26 |
| 5 | 21-Aug | 145.44 | 148.23 | 142.10 | 142.65 | 145.09 | -1.07 | 1,473.05 | 1,106,416 | 9.50 | 423,612 | 8.41 | 6.15 | 75 |
| 6 | 20-Aug | 141.70 | 145.14 | 139.03 | 144.20 | 143.11 | 2.58 | 1,489.06 | 1,363,770 | 11.71 | 595,702 | 11.83 | 8.53 | 106 |
| 7 | 19-Aug | 135.00 | 144.50 | 133.51 | 140.58 | 140.09 | 4.33 | 1,451.67 | 2,510,035 | 21.55 | 862,822 | 17.13 | 12.09 | 153 |
| 8 | 18-Aug | 129.00 | 135.81 | 128.00 | 134.74 | 132.71 | 7.10 | 1,391.37 | 1,770,540 | 15.20 | 707,594 | 14.05 | 9.39 | 126 |
| 9 | 14-Aug | 128.00 | 129.00 | 124.35 | 125.81 | 126.88 | -2.96 | 1,299.15 | 236,936 | 2.03 | 102,171 | 2.03 | 1.30 | 18 |
| 10 | 13-Aug | 130.70 | 132.00 | 126.02 | 129.65 | 129.68 | 3.09 | 1,338.81 | 1,533,300 | 13.16 | 650,494 | 12.91 | 8.44 | 116 |
| 11 | 12-Aug | 122.99 | 127.00 | 122.61 | 125.76 | 124.94 | 2.57 | 1,298.64 | 301,344 | 2.59 | 155,119 | 3.08 | 1.94 | 28 |
| 12 | 11-Aug | 117.10 | 125.49 | 116.50 | 122.61 | 122.37 | 4.60 | 1,266.11 | 571,926 | 4.91 | 139,714 | 2.77 | 1.71 | 26 |
| 13 | 08-Aug | 118.99 | 118.99 | 115.90 | 117.22 | 117.23 | -0.58 | 1,210.45 | 116,487 | 1.00 | 50,372 | 1.00 | 0.59 | 9 |
| 14 | 07-Aug | 115.35 | 118.99 | 113.76 | 117.90 | 116.22 | 1.85 | 1,217.47 | 169,308 | 1.45 | 75,463 | 1.50 | 0.88 | 14 |
| 15 | 06-Aug | 118.50 | 119.30 | 115.13 | 115.76 | 116.75 | -2.65 | 1,195.38 | 166,197 | 1.43 | 79,157 | 1.57 | 0.92 | 14 |
| 16 | 05-Aug | 117.61 | 119.63 | 117.16 | 118.91 | 118.30 | 1.11 | 1,227.90 | 147,448 | 1.27 | 53,976 | 1.07 | 0.64 | 10 |
| 17 | 04-Aug | 119.50 | 119.87 | 116.90 | 117.61 | 117.74 | -1.10 | 1,214.48 | 220,667 | 1.89 | 100,592 | 2.00 | 1.18 | 18 |
| 18 | 01-Aug | 119.00 | 120.99 | 118.00 | 118.92 | 119.54 | -0.68 | 1,228.01 | 145,362 | 1.25 | 78,761 | 1.56 | 0.94 | 14 |
| 19 | 31-Jul | 119.60 | 121.95 | 118.00 | 119.74 | 120.24 | -2.31 | 1,236.47 | 293,681 | 2.52 | 148,853 | 2.96 | 1.79 | 27 |
| 20 | 30-Jul | 122.98 | 123.33 | 121.33 | 122.57 | 122.38 | 0.26 | 1,265.70 | 180,262 | 1.55 | 94,066 | 1.87 | 1.15 | 17 |
| 21 | 29-Jul | 123.99 | 123.99 | 121.71 | 122.25 | 122.60 | 0.00 | 1,262.39 | 174,196 | 1.50 | 85,375 | 1.69 | 1.05 | 16 |
| 22 | 28-Jul | 123.50 | 124.69 | 122.00 | 122.25 | 122.94 | -0.54 | 1,262.39 | 176,376 | 1.51 | 67,544 | 1.34 | 0.83 | 12 |
| 23 | 25-Jul | 125.00 | 126.89 | 122.50 | 122.91 | 124.30 | -1.17 | 1,269.21 | 314,965 | 2.70 | 118,685 | 2.36 | 1.48 | 22 |
| 24 | 24-Jul | 125.97 | 126.45 | 123.80 | 124.37 | 124.42 | -0.76 | 1,284.28 | 192,265 | 1.65 | 103,196 | 2.05 | 1.28 | 19 |
| 25 | 23-Jul | 128.34 | 129.10 | 124.91 | 125.32 | 126.15 | -1.93 | 1,294.09 | 313,077 | 2.69 | 117,499 | 2.33 | 1.48 | 22 |
| 26 | 22-Jul | 128.00 | 129.80 | 126.91 | 127.78 | 128.35 | 0.30 | 1,319.50 | 229,555 | 1.97 | 98,677 | 1.96 | 1.27 | 18 |
| 27 | 21-Jul | 128.89 | 130.20 | 126.25 | 127.40 | 128.10 | -1.09 | 1,315.57 | 431,493 | 3.70 | 156,294 | 3.10 | 2.00 | 29 |
| 28 | 18-Jul | 131.99 | 133.18 | 128.40 | 128.81 | 130.57 | -2.28 | 1,330.13 | 354,464 | 3.04 | 139,146 | 2.76 | 1.82 | 25 |
| 29 | 17-Jul | 133.25 | 133.53 | 130.70 | 131.82 | 131.92 | -1.31 | 1,361.22 | 367,416 | 3.15 | 203,255 | 4.03 | 2.68 | 37 |
| 30 | 16-Jul | 131.25 | 135.80 | 130.46 | 133.57 | 133.51 | 2.89 | 1,379.29 | 1,233,109 | 10.59 | 530,194 | 10.53 | 7.08 | 97 |
| 31 | 15-Jul | 122.75 | 130.95 | 122.75 | 129.82 | 128.26 | 5.85 | 1,340.56 | 1,781,402 | 15.29 | 529,163 | 10.50 | 6.79 | 97 |
| 32 | 14-Jul | 123.10 | 125.33 | 121.36 | 122.65 | 123.15 | 0.14 | 1,266.52 | 325,794 | 2.80 | 115,931 | 2.30 | 1.43 | 21 |
| 33 | 11-Jul | 121.31 | 123.06 | 120.96 | 122.48 | 121.90 | 0.11 | 1,264.77 | 161,888 | 1.39 | 70,437 | 1.40 | 0.86 | 13 |
| 34 | 10-Jul | 122.85 | 123.49 | 121.85 | 122.35 | 122.44 | 0.07 | 1,263.43 | 146,483 | 1.26 | 76,396 | 1.52 | 0.94 | 14 |
| 35 | 09-Jul | 122.86 | 125.25 | 122.01 | 122.27 | 123.54 | -0.48 | 1,262.60 | 591,528 | 5.08 | 145,872 | 2.90 | 1.80 | 27 |
| 36 | 08-Jul | 122.85 | 123.30 | 120.80 | 122.86 | 122.03 | 0.38 | 1,268.69 | 222,923 | 1.91 | 103,091 | 2.05 | 1.26 | 19 |
| 37 | 07-Jul | 121.95 | 124.05 | 121.10 | 122.39 | 122.61 | 0.85 | 1,263.84 | 291,109 | 2.50 | 142,666 | 2.83 | 1.75 | 26 |
| 38 | 04-Jul | 122.62 | 123.45 | 120.50 | 121.36 | 121.78 | -1.16 | 1,253.20 | 308,012 | 2.64 | 165,443 | 3.28 | 2.01 | 30 |
| 39 | 03-Jul | 122.70 | 123.75 | 122.27 | 122.78 | 122.85 | -0.18 | 1,267.87 | 224,342 | 1.93 | 94,593 | 1.88 | 1.16 | 17 |
| 40 | 02-Jul | 124.39 | 124.89 | 121.59 | 123.00 | 122.85 | -0.76 | 1,270.00 | 305,894 | 2.63 | 149,258 | 2.96 | 1.83 | 27 |
| 41 | 01-Jul | 126.51 | 127.07 | 123.53 | 123.94 | 124.43 | -1.56 | 1,279.84 | 309,447 | 2.66 | 165,408 | 3.28 | 2.06 | 30 |
| 42 | 30-Jun | 123.78 | 126.80 | 123.75 | 125.91 | 125.19 | 2.22 | 1,300.19 | 315,521 | 2.71 | 138,767 | 2.75 | 1.74 | 25 |
| 43 | 27-Jun | 123.90 | 126.02 | 122.80 | 123.18 | 124.22 | -0.11 | 1,272.00 | 688,390 | 5.91 | 238,969 | 4.74 | 2.97 | 44 |
| 44 | 26-Jun | 125.45 | 126.29 | 122.70 | 123.31 | 124.01 | -1.29 | 1,273.34 | 443,172 | 3.80 | 265,085 | 5.26 | 3.29 | 49 |
| 45 | 25-Jun | 126.80 | 128.50 | 124.70 | 124.92 | 126.52 | -0.14 | 1,289.96 | 842,023 | 7.23 | 334,157 | 6.63 | 4.23 | 62 |
| 46 | 24-Jun | 126.80 | 128.60 | 124.51 | 125.09 | 126.80 | 0.64 | 1,291.72 | 330,367 | 2.84 | 159,050 | 3.16 | 2.02 | 29 |
| 47 | 23-Jun | 122.50 | 125.50 | 122.50 | 124.30 | 124.28 | -0.37 | 1,283.56 | 290,014 | 2.49 | 117,310 | 2.33 | 1.46 | 22 |
| 48 | 20-Jun | 122.89 | 125.89 | 121.51 | 124.76 | 123.88 | 1.52 | 1,288.31 | 287,782 | 2.47 | 99,566 | 1.98 | 1.23 | 18 |
| 49 | 19-Jun | 125.00 | 126.36 | 121.75 | 122.89 | 123.78 | -1.69 | 1,269.00 | 377,810 | 3.24 | 174,625 | 3.47 | 2.16 | 32 |
| 50 | 18-Jun | 126.40 | 127.79 | 124.51 | 125.00 | 125.83 | -0.85 | 1,290.00 | 455,891 | 3.91 | 221,110 | 4.39 | 2.78 | 41 |
| 51 | 17-Jun | 131.68 | 132.86 | 125.35 | 126.07 | 128.43 | -4.15 | 1,301.84 | 854,899 | 7.34 | 491,196 | 9.75 | 6.31 | 91 |
| 52 | 16-Jun | 135.37 | 136.91 | 131.00 | 131.53 | 132.39 | -2.74 | 1,358.22 | 556,147 | 4.77 | 303,565 | 6.03 | 4.02 | 56 |
| 53 | 13-Jun | 134.00 | 136.44 | 133.60 | 135.23 | 135.16 | -2.22 | 1,396.43 | 431,586 | 3.70 | 196,754 | 3.91 | 2.66 | 36 |
| 54 | 12-Jun | 142.80 | 143.35 | 137.55 | 138.30 | 140.46 | -2.82 | 1,428.13 | 430,248 | 3.69 | 225,238 | 4.47 | 3.16 | 42 |
| 55 | 11-Jun | 138.80 | 147.89 | 138.79 | 142.31 | 143.03 | 3.00 | 1,469.54 | 1,495,434 | 12.84 | 644,252 | 12.79 | 9.21 | 119 |
| 56 | 10-Jun | 142.49 | 143.65 | 135.89 | 138.17 | 139.18 | -2.66 | 1,426.79 | 843,531 | 7.24 | 380,944 | 7.56 | 5.30 | 70 |
| 57 | 09-Jun | 139.80 | 144.11 | 138.90 | 141.95 | 141.82 | 1.42 | 1,465.82 | 1,260,080 | 10.82 | 424,892 | 8.43 | 6.03 | 78 |
| 58 | 06-Jun | 143.00 | 143.99 | 139.40 | 139.96 | 140.62 | -1.29 | 1,445.27 | 709,886 | 6.09 | 380,678 | 7.56 | 5.35 | 70 |
| 59 | 05-Jun | 134.50 | 143.50 | 134.21 | 141.79 | 140.02 | 6.13 | 1,464.17 | 1,525,597 | 13.10 | 481,595 | 9.56 | 6.74 | 89 |
| 60 | 04-Jun | 132.50 | 135.00 | 130.82 | 133.60 | 132.53 | 0.78 | 1,379.60 | 263,054 | 2.26 | 105,347 | 2.09 | 1.40 | 19 |
| 61 | 03-Jun | 133.49 | 135.48 | 131.64 | 132.56 | 133.46 | -0.54 | 1,368.86 | 220,880 | 1.90 | 90,452 | 1.80 | 1.21 | 17 |
| 62 | 02-Jun | 133.61 | 136.72 | 132.20 | 133.28 | 134.09 | -0.52 | 1,376.29 | 278,999 | 2.40 | 120,712 | 2.40 | 1.62 | 22 |
| 63 | 30-May | 135.95 | 137.70 | 133.47 | 133.97 | 134.56 | -0.76 | 1,383.42 | 211,949 | 1.82 | 86,828 | 1.72 | 1.17 | 16 |
| 64 | 29-May | 137.00 | 138.37 | 134.26 | 135.00 | 135.54 | -1.00 | 1,394.00 | 308,456 | 2.65 | 148,215 | 2.94 | 2.01 | 27 |
| 65 | 28-May | 138.85 | 138.85 | 136.00 | 136.37 | 137.02 | -1.20 | 1,408.20 | 239,092 | 2.05 | 105,097 | 2.09 | 1.44 | 19 |
| 66 | 27-May | 139.99 | 140.87 | 137.10 | 138.03 | 138.55 | -1.24 | 1,425.34 | 314,573 | 2.70 | 160,061 | 3.18 | 2.22 | 30 |
| 67 | 26-May | 139.19 | 141.02 | 137.80 | 139.77 | 139.39 | 0.92 | 1,443.31 | 305,423 | 2.62 | 135,728 | 2.69 | 1.89 | 25 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH