| Macro-sector: Information Technology | Band: 20 | High52 Price: 263.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 96.03 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 103,263,232 | Low52 Date: 03-Mar-2025 | SHP: 39.19 / 0.42 / 7.51 / 52.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.3 / 96.03 | Month: 144.0 / 118.98 | Week: 127.07 / 120.5 | Day: 123.06 / 120.96 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 121.31 | 123.06 | 120.96 | 122.48 | 121.90 | 0.11 | 1,264.77 | 161,888 | 1.11 | 70,437 | 1.00 | 0.86 | 13 |
| 2 | 10-Jul | 122.85 | 123.49 | 121.85 | 122.35 | 122.44 | 0.07 | 1,263.43 | 146,483 | 1.00 | 76,396 | 1.08 | 0.94 | 14 |
| 3 | 09-Jul | 122.86 | 125.25 | 122.01 | 122.27 | 123.54 | -0.48 | 1,262.60 | 591,528 | 4.04 | 145,872 | 2.07 | 1.80 | 27 |
| 4 | 08-Jul | 122.85 | 123.30 | 120.80 | 122.86 | 122.03 | 0.38 | 1,268.69 | 222,923 | 1.52 | 103,091 | 1.46 | 1.26 | 19 |
| 5 | 07-Jul | 121.95 | 124.05 | 121.10 | 122.39 | 122.61 | 0.85 | 1,263.84 | 291,109 | 1.99 | 142,666 | 2.03 | 1.75 | 26 |
| 6 | 04-Jul | 122.62 | 123.45 | 120.50 | 121.36 | 121.78 | -1.16 | 1,253.20 | 308,012 | 2.10 | 165,443 | 2.35 | 2.01 | 30 |
| 7 | 03-Jul | 122.70 | 123.75 | 122.27 | 122.78 | 122.85 | -0.18 | 1,267.87 | 224,342 | 1.53 | 94,593 | 1.34 | 1.16 | 17 |
| 8 | 02-Jul | 124.39 | 124.89 | 121.59 | 123.00 | 122.85 | -0.76 | 1,270.00 | 305,894 | 2.09 | 149,258 | 2.12 | 1.83 | 27 |
| 9 | 01-Jul | 126.51 | 127.07 | 123.53 | 123.94 | 124.43 | -1.56 | 1,279.84 | 309,447 | 2.11 | 165,408 | 2.35 | 2.06 | 30 |
| 10 | 30-Jun | 123.78 | 126.80 | 123.75 | 125.91 | 125.19 | 2.22 | 1,300.19 | 315,521 | 2.15 | 138,767 | 1.97 | 1.74 | 25 |
| 11 | 27-Jun | 123.90 | 126.02 | 122.80 | 123.18 | 124.22 | -0.11 | 1,272.00 | 688,390 | 4.70 | 238,969 | 3.39 | 2.97 | 44 |
| 12 | 26-Jun | 125.45 | 126.29 | 122.70 | 123.31 | 124.01 | -1.29 | 1,273.34 | 443,172 | 3.03 | 265,085 | 3.76 | 3.29 | 49 |
| 13 | 25-Jun | 126.80 | 128.50 | 124.70 | 124.92 | 126.52 | -0.14 | 1,289.96 | 842,023 | 5.75 | 334,157 | 4.74 | 4.23 | 62 |
| 14 | 24-Jun | 126.80 | 128.60 | 124.51 | 125.09 | 126.80 | 0.64 | 1,291.72 | 330,367 | 2.26 | 159,050 | 2.26 | 2.02 | 29 |
| 15 | 23-Jun | 122.50 | 125.50 | 122.50 | 124.30 | 124.28 | -0.37 | 1,283.56 | 290,014 | 1.98 | 117,310 | 1.67 | 1.46 | 22 |
| 16 | 20-Jun | 122.89 | 125.89 | 121.51 | 124.76 | 123.88 | 1.52 | 1,288.31 | 287,782 | 1.96 | 99,566 | 1.41 | 1.23 | 18 |
| 17 | 19-Jun | 125.00 | 126.36 | 121.75 | 122.89 | 123.78 | -1.69 | 1,269.00 | 377,810 | 2.58 | 174,625 | 2.48 | 2.16 | 32 |
| 18 | 18-Jun | 126.40 | 127.79 | 124.51 | 125.00 | 125.83 | -0.85 | 1,290.00 | 455,891 | 3.11 | 221,110 | 3.14 | 2.78 | 41 |
| 19 | 17-Jun | 131.68 | 132.86 | 125.35 | 126.07 | 128.43 | -4.15 | 1,301.84 | 854,899 | 5.84 | 491,196 | 6.97 | 6.31 | 91 |
| 20 | 16-Jun | 135.37 | 136.91 | 131.00 | 131.53 | 132.39 | -2.74 | 1,358.22 | 556,147 | 3.80 | 303,565 | 4.31 | 4.02 | 56 |
| 21 | 13-Jun | 134.00 | 136.44 | 133.60 | 135.23 | 135.16 | -2.22 | 1,396.43 | 431,586 | 2.95 | 196,754 | 2.79 | 2.66 | 36 |
| 22 | 12-Jun | 142.80 | 143.35 | 137.55 | 138.30 | 140.46 | -2.82 | 1,428.13 | 430,248 | 2.94 | 225,238 | 3.20 | 3.16 | 42 |
| 23 | 11-Jun | 138.80 | 147.89 | 138.79 | 142.31 | 143.03 | 3.00 | 1,469.54 | 1,495,434 | 10.21 | 644,252 | 9.15 | 9.21 | 119 |
| 24 | 10-Jun | 142.49 | 143.65 | 135.89 | 138.17 | 139.18 | -2.66 | 1,426.79 | 843,531 | 5.76 | 380,944 | 5.41 | 5.30 | 70 |
| 25 | 09-Jun | 139.80 | 144.11 | 138.90 | 141.95 | 141.82 | 1.42 | 1,465.82 | 1,260,080 | 8.60 | 424,892 | 6.03 | 6.03 | 78 |
| 26 | 06-Jun | 143.00 | 143.99 | 139.40 | 139.96 | 140.62 | -1.29 | 1,445.27 | 709,886 | 4.85 | 380,678 | 5.40 | 5.35 | 70 |
| 27 | 05-Jun | 134.50 | 143.50 | 134.21 | 141.79 | 140.02 | 6.13 | 1,464.17 | 1,525,597 | 10.41 | 481,595 | 6.84 | 6.74 | 89 |
| 28 | 04-Jun | 132.50 | 135.00 | 130.82 | 133.60 | 132.53 | 0.78 | 1,379.60 | 263,054 | 1.80 | 105,347 | 1.50 | 1.40 | 19 |
| 29 | 03-Jun | 133.49 | 135.48 | 131.64 | 132.56 | 133.46 | -0.54 | 1,368.86 | 220,880 | 1.51 | 90,452 | 1.28 | 1.21 | 17 |
| 30 | 02-Jun | 133.61 | 136.72 | 132.20 | 133.28 | 134.09 | -0.52 | 1,376.29 | 278,999 | 1.90 | 120,712 | 1.71 | 1.62 | 22 |
| 31 | 30-May | 135.95 | 137.70 | 133.47 | 133.97 | 134.56 | -0.76 | 1,383.42 | 211,949 | 1.45 | 86,828 | 1.23 | 1.17 | 16 |
| 32 | 29-May | 137.00 | 138.37 | 134.26 | 135.00 | 135.54 | -1.00 | 1,394.00 | 308,456 | 2.11 | 148,215 | 2.10 | 2.01 | 27 |
| 33 | 28-May | 138.85 | 138.85 | 136.00 | 136.37 | 137.02 | -1.20 | 1,408.20 | 239,092 | 1.63 | 105,097 | 1.49 | 1.44 | 19 |
| 34 | 27-May | 139.99 | 140.87 | 137.10 | 138.03 | 138.55 | -1.24 | 1,425.34 | 314,573 | 2.15 | 160,061 | 2.27 | 2.22 | 30 |
| 35 | 26-May | 139.19 | 141.02 | 137.80 | 139.77 | 139.39 | 0.92 | 1,443.31 | 305,423 | 2.09 | 135,728 | 1.93 | 1.89 | 25 |
| 36 | 23-May | 140.18 | 140.43 | 137.50 | 138.49 | 139.33 | -1.21 | 1,430.09 | 282,141 | 1.93 | 147,633 | 2.10 | 2.06 | 27 |
| 37 | 22-May | 138.10 | 141.80 | 138.10 | 140.19 | 140.06 | 0.50 | 1,447.65 | 380,671 | 2.60 | 165,048 | 2.34 | 2.31 | 30 |
| 38 | 21-May | 138.10 | 140.70 | 137.49 | 139.49 | 138.92 | 0.96 | 1,440.42 | 556,821 | 3.80 | 264,410 | 3.75 | 3.67 | 49 |
| 39 | 20-May | 139.95 | 140.50 | 134.79 | 138.17 | 138.15 | -0.64 | 1,426.79 | 689,777 | 4.71 | 316,432 | 4.49 | 4.37 | 58 |
| 40 | 19-May | 137.34 | 144.00 | 136.62 | 139.06 | 140.85 | 2.05 | 1,435.98 | 932,835 | 6.37 | 301,020 | 4.27 | 4.24 | 56 |
| 41 | 16-May | 135.85 | 138.20 | 135.03 | 136.27 | 136.73 | 0.97 | 1,407.17 | 427,116 | 2.92 | 177,265 | 2.52 | 2.42 | 33 |
| 42 | 15-May | 135.90 | 138.59 | 134.10 | 134.96 | 136.10 | -0.21 | 1,393.64 | 361,912 | 2.47 | 157,657 | 2.24 | 2.15 | 29 |
| 43 | 14-May | 137.87 | 137.87 | 134.10 | 135.25 | 135.72 | -1.90 | 1,396.64 | 430,884 | 2.94 | 173,837 | 2.47 | 2.36 | 33 |
| 44 | 13-May | 129.70 | 139.50 | 129.70 | 137.87 | 136.92 | 6.51 | 1,423.69 | 1,631,718 | 11.14 | 550,289 | 7.81 | 7.53 | 103 |
| 45 | 12-May | 128.70 | 132.01 | 127.36 | 129.44 | 129.34 | 4.90 | 1,336.64 | 854,958 | 5.84 | 426,523 | 6.06 | 5.52 | 80 |
| 46 | 09-May | 120.25 | 125.57 | 120.02 | 123.39 | 121.96 | -1.52 | 1,274.17 | 550,337 | 3.76 | 211,597 | 3.00 | 2.58 | 40 |
| 47 | 08-May | 129.00 | 130.90 | 124.01 | 125.30 | 128.00 | -2.75 | 1,293.89 | 589,922 | 4.03 | 213,221 | 3.03 | 2.00 | 40 |
| 48 | 07-May | 128.00 | 130.79 | 123.90 | 128.84 | 127.11 | 0.37 | 1,330.44 | 1,010,172 | 6.90 | 216,800 | 3.08 | 2.76 | 41 |
| 49 | 06-May | 140.00 | 143.96 | 127.15 | 128.36 | 136.93 | 1.08 | 1,325.49 | 8,107,603 | 55.35 | 1,049,520 | 14.90 | 14.37 | 196 |
| 50 | 05-May | 120.98 | 129.80 | 118.98 | 126.99 | 125.98 | 6.00 | 1,311.34 | 905,495 | 6.18 | 398,207 | 5.65 | 5.02 | 74 |
| 51 | 02-May | 122.10 | 124.83 | 119.10 | 119.80 | 121.74 | -1.02 | 1,237.09 | 349,857 | 2.39 | 125,403 | 1.78 | 1.53 | 23 |
| 52 | 30-Apr | 122.35 | 123.00 | 120.00 | 121.03 | 121.26 | -2.03 | 1,249.79 | 284,175 | 1.94 | 142,774 | 2.03 | 1.73 | 27 |
| 53 | 29-Apr | 124.40 | 127.09 | 122.20 | 123.54 | 124.77 | 0.06 | 1,275.71 | 286,213 | 1.95 | 106,987 | 1.52 | 1.33 | 20 |
| 54 | 28-Apr | 122.67 | 124.80 | 120.15 | 123.47 | 122.59 | 0.65 | 1,274.99 | 259,352 | 1.77 | 110,516 | 1.57 | 1.35 | 21 |
| 55 | 25-Apr | 128.00 | 128.51 | 121.50 | 122.67 | 123.63 | -4.06 | 1,266.73 | 398,828 | 2.72 | 185,518 | 2.63 | 2.29 | 35 |
| 56 | 24-Apr | 127.05 | 131.98 | 127.05 | 127.86 | 129.20 | -0.81 | 1,320.32 | 294,153 | 2.01 | 146,760 | 2.08 | 1.90 | 27 |
| 57 | 23-Apr | 130.50 | 130.58 | 127.05 | 128.91 | 129.04 | -0.20 | 1,331.17 | 371,171 | 2.53 | 192,906 | 2.74 | 2.49 | 36 |
| 58 | 22-Apr | 128.00 | 132.89 | 126.51 | 129.17 | 129.54 | 1.70 | 1,333.85 | 540,771 | 3.69 | 172,837 | 2.45 | 2.24 | 32 |
| 59 | 21-Apr | 127.96 | 127.96 | 126.14 | 127.01 | 126.97 | 0.02 | 1,311.55 | 407,122 | 2.78 | 264,707 | 3.76 | 3.36 | 50 |
| 60 | 17-Apr | 128.91 | 130.40 | 126.70 | 126.98 | 127.35 | -1.92 | 1,311.24 | 473,497 | 3.23 | 271,480 | 3.85 | 3.46 | 51 |
| 61 | 16-Apr | 129.00 | 132.92 | 128.00 | 129.47 | 130.77 | -0.26 | 1,336.95 | 491,965 | 3.36 | 214,472 | 3.04 | 2.80 | 40 |
| 62 | 15-Apr | 126.90 | 130.25 | 126.21 | 129.81 | 129.03 | 4.35 | 1,340.46 | 288,418 | 1.97 | 127,244 | 1.81 | 1.64 | 24 |
| 63 | 11-Apr | 122.00 | 126.24 | 122.00 | 124.40 | 124.14 | 3.72 | 1,284.59 | 381,549 | 2.60 | 140,087 | 1.99 | 1.74 | 26 |
| 64 | 09-Apr | 123.00 | 123.75 | 118.18 | 119.94 | 120.22 | -1.88 | 1,238.54 | 306,173 | 2.09 | 101,320 | 1.44 | 1.22 | 19 |
| 65 | 08-Apr | 128.50 | 128.50 | 121.35 | 122.24 | 123.29 | 0.87 | 1,262.29 | 319,013 | 2.18 | 101,044 | 1.43 | 1.25 | 19 |
| 66 | 07-Apr | 108.00 | 122.60 | 105.00 | 121.18 | 116.87 | -3.40 | 1,251.34 | 707,206 | 4.83 | 295,119 | 4.19 | 3.45 | 55 |
| 67 | 04-Apr | 129.00 | 129.19 | 123.25 | 125.45 | 126.44 | -3.10 | 1,295.44 | 710,536 | 4.85 | 324,719 | 4.61 | 4.11 | 61 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST