| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 324.6 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 23-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 243.01 | Low52 Price: 228.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 10,483,686,680 | Low52 Date: 07-Apr-2025 | SHP: 72.65 / 8.45 / 7.86 / 10.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 324.6 / 256.25 | Month: 259.8 / 235.01 | Week: 245.73 / 240.5 | Day: 246.3 / 242.1 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 242.75 | 246.30 | 242.10 | 245.22 | 245.02 | 1.46 | 257,080.96 | 13,152,546 | 6.32 | 8,228,990 | 8.81 | 201.63 | 72 |
| 2 | 11-Nov | 241.10 | 242.05 | 238.81 | 241.69 | 240.70 | 0.77 | 253,380.22 | 8,831,094 | 4.24 | 5,425,322 | 5.81 | 130.59 | 46 |
| 3 | 10-Nov | 237.44 | 241.55 | 237.02 | 239.84 | 239.84 | 1.42 | 251,440.74 | 8,566,758 | 4.11 | 4,425,382 | 4.74 | 106.14 | 37 |
| 4 | 07-Nov | 238.70 | 239.25 | 236.00 | 236.49 | 236.77 | -1.48 | 247,928.71 | 5,520,619 | 2.65 | 2,856,500 | 3.06 | 67.63 | 24 |
| 5 | 06-Nov | 240.00 | 240.62 | 238.37 | 240.05 | 239.71 | 0.90 | 251,660.90 | 7,141,517 | 3.43 | 4,157,593 | 4.45 | 99.66 | 35 |
| 6 | 04-Nov | 240.50 | 240.84 | 237.52 | 237.92 | 238.37 | -1.07 | 249,427.87 | 6,848,284 | 3.29 | 3,897,852 | 4.17 | 92.91 | 33 |
| 7 | 03-Nov | 240.67 | 241.29 | 239.50 | 240.50 | 240.43 | -0.07 | 252,132.66 | 4,902,693 | 2.35 | 2,851,620 | 3.05 | 68.56 | 24 |
| 8 | 31-Oct | 242.11 | 243.19 | 240.50 | 240.67 | 241.46 | -0.52 | 252,310.89 | 5,659,566 | 2.72 | 3,233,740 | 3.46 | 78.08 | 27 |
| 9 | 30-Oct | 242.89 | 244.77 | 240.50 | 241.92 | 241.98 | -0.15 | 253,621.35 | 8,344,622 | 4.01 | 3,815,534 | 4.09 | 92.33 | 32 |
| 10 | 29-Oct | 243.60 | 243.60 | 241.64 | 242.28 | 242.40 | -0.04 | 253,998.76 | 8,776,917 | 4.21 | 5,294,418 | 5.67 | 128.34 | 45 |
| 11 | 28-Oct | 243.66 | 244.70 | 241.40 | 242.38 | 242.41 | -0.63 | 254,103.60 | 8,780,789 | 4.22 | 5,272,978 | 5.65 | 127.82 | 45 |
| 12 | 27-Oct | 243.29 | 245.73 | 243.06 | 243.91 | 244.35 | 0.38 | 255,707.60 | 9,550,336 | 4.59 | 5,896,667 | 6.31 | 144.09 | 50 |
| 13 | 24-Oct | 245.00 | 245.88 | 242.16 | 242.98 | 243.83 | -0.54 | 254,732.62 | 6,803,979 | 3.27 | 3,893,566 | 4.17 | 94.94 | 33 |
| 14 | 23-Oct | 244.80 | 247.80 | 243.37 | 244.30 | 245.57 | 1.22 | 256,116.47 | 18,964,626 | 9.11 | 10,298,038 | 11.03 | 252.89 | 87 |
| 15 | 21-Oct | 241.00 | 242.16 | 240.36 | 241.36 | 241.57 | 0.05 | 253,034.26 | 2,082,336 | 1.00 | 933,907 | 1.00 | 22.56 | 8 |
| 16 | 20-Oct | 240.90 | 241.94 | 239.27 | 241.24 | 240.96 | 0.14 | 252,908.46 | 9,871,824 | 4.74 | 4,260,925 | 4.56 | 102.67 | 36 |
| 17 | 17-Oct | 250.00 | 250.00 | 239.11 | 240.90 | 241.63 | -5.09 | 252,552.01 | 43,802,251 | 21.04 | 21,979,319 | 23.53 | 531.09 | 186 |
| 18 | 16-Oct | 250.40 | 254.07 | 248.80 | 253.81 | 252.33 | 1.44 | 266,086.45 | 10,661,302 | 5.12 | 5,415,643 | 5.80 | 136.65 | 46 |
| 19 | 15-Oct | 250.00 | 252.13 | 248.54 | 250.21 | 250.19 | 0.72 | 262,312.32 | 13,278,925 | 6.38 | 6,792,880 | 7.27 | 169.95 | 57 |
| 20 | 14-Oct | 245.80 | 250.15 | 245.11 | 248.42 | 248.16 | 1.34 | 260,435.74 | 7,888,607 | 3.79 | 2,663,376 | 2.85 | 66.09 | 23 |
| 21 | 13-Oct | 246.06 | 247.70 | 244.51 | 245.13 | 245.49 | -1.44 | 256,986.61 | 6,717,589 | 3.23 | 3,036,379 | 3.25 | 74.54 | 26 |
| 22 | 10-Oct | 248.00 | 251.25 | 246.25 | 248.70 | 249.13 | 0.93 | 260,729.29 | 7,070,200 | 3.40 | 2,864,560 | 3.07 | 71.36 | 24 |
| 23 | 09-Oct | 243.99 | 246.80 | 243.16 | 246.40 | 245.76 | 0.87 | 258,318.04 | 4,629,760 | 2.22 | 2,041,786 | 2.19 | 50.18 | 17 |
| 24 | 08-Oct | 243.25 | 246.35 | 242.57 | 244.27 | 244.60 | 0.30 | 256,085.01 | 7,360,563 | 3.53 | 2,994,882 | 3.21 | 73.25 | 25 |
| 25 | 07-Oct | 242.90 | 245.00 | 242.14 | 243.53 | 243.37 | 0.58 | 255,309.22 | 6,587,728 | 3.16 | 3,294,932 | 3.53 | 80.19 | 28 |
| 26 | 06-Oct | 240.00 | 242.96 | 239.32 | 242.13 | 241.51 | 0.48 | 253,841.51 | 6,064,946 | 2.91 | 2,601,366 | 2.79 | 62.83 | 22 |
| 27 | 03-Oct | 240.98 | 241.40 | 238.06 | 240.98 | 239.97 | -0.04 | 252,635.88 | 10,968,346 | 5.27 | 6,419,185 | 6.87 | 154.04 | 54 |
| 28 | 01-Oct | 240.00 | 243.57 | 237.84 | 241.07 | 240.59 | 0.71 | 252,730.23 | 9,479,378 | 4.55 | 5,216,469 | 5.59 | 125.50 | 44 |
| 29 | 30-Sep | 239.93 | 241.50 | 239.00 | 239.37 | 239.99 | -0.11 | 250,948.01 | 5,590,909 | 2.68 | 2,982,135 | 3.19 | 71.57 | 25 |
| 30 | 29-Sep | 236.88 | 240.79 | 236.29 | 239.64 | 239.24 | 1.65 | 251,231.07 | 8,894,412 | 4.27 | 5,207,361 | 5.58 | 124.58 | 44 |
| 31 | 26-Sep | 241.45 | 241.55 | 235.01 | 235.75 | 236.91 | -2.58 | 247,152.91 | 16,999,628 | 8.16 | 11,343,723 | 12.15 | 268.74 | 96 |
| 32 | 25-Sep | 245.45 | 245.64 | 241.28 | 242.00 | 242.95 | -1.06 | 253,705.00 | 7,957,740 | 3.82 | 5,114,663 | 5.48 | 124.26 | 43 |
| 33 | 24-Sep | 248.33 | 249.12 | 244.25 | 244.59 | 245.55 | -2.02 | 256,420.49 | 7,888,797 | 3.79 | 4,071,468 | 4.36 | 99.97 | 34 |
| 34 | 23-Sep | 250.22 | 252.00 | 248.75 | 249.63 | 250.18 | -0.28 | 261,704.27 | 8,674,114 | 4.17 | 4,599,716 | 4.93 | 115.08 | 39 |
| 35 | 22-Sep | 248.55 | 251.78 | 247.21 | 250.33 | 250.17 | -2.17 | 262,438.13 | 15,784,007 | 7.58 | 8,468,312 | 9.07 | 211.85 | 72 |
| 36 | 19-Sep | 257.00 | 257.66 | 254.70 | 255.88 | 255.83 | -0.41 | 268,256.57 | 10,741,757 | 5.16 | 7,763,458 | 8.31 | 198.61 | 66 |
| 37 | 18-Sep | 257.00 | 259.80 | 256.00 | 256.93 | 257.69 | 1.09 | 269,357.36 | 10,498,239 | 5.04 | 4,109,345 | 4.40 | 105.89 | 35 |
| 38 | 17-Sep | 253.30 | 255.50 | 252.85 | 254.15 | 254.46 | 0.06 | 266,442.90 | 7,339,871 | 3.52 | 4,374,948 | 4.68 | 111.32 | 37 |
| 39 | 16-Sep | 252.00 | 254.50 | 250.20 | 254.01 | 252.49 | 1.09 | 266,296.13 | 7,316,998 | 3.51 | 4,641,420 | 4.97 | 117.19 | 39 |
| 40 | 15-Sep | 251.50 | 251.79 | 249.60 | 251.28 | 250.85 | -0.26 | 263,434.08 | 3,700,703 | 1.78 | 1,844,641 | 1.98 | 46.27 | 16 |
| 41 | 12-Sep | 254.88 | 255.90 | 250.82 | 251.94 | 252.20 | -0.78 | 264,126.00 | 5,345,794 | 2.57 | 2,450,546 | 2.62 | 61.80 | 21 |
| 42 | 11-Sep | 255.70 | 255.70 | 252.17 | 253.91 | 253.47 | -0.72 | 266,191.29 | 5,865,301 | 2.82 | 2,672,573 | 2.86 | 67.74 | 23 |
| 43 | 10-Sep | 249.30 | 257.17 | 249.25 | 255.75 | 255.41 | 2.65 | 268,120.29 | 15,261,331 | 7.33 | 7,041,437 | 7.54 | 179.85 | 60 |
| 44 | 09-Sep | 245.00 | 249.85 | 245.00 | 249.15 | 248.71 | 2.73 | 261,201.05 | 12,836,972 | 6.16 | 4,103,086 | 4.39 | 102.05 | 35 |
| 45 | 08-Sep | 244.36 | 246.99 | 242.20 | 242.52 | 243.72 | -0.47 | 254,250.37 | 6,596,932 | 3.17 | 3,294,137 | 3.53 | 80.28 | 28 |
| 46 | 05-Sep | 246.10 | 247.32 | 241.27 | 243.67 | 244.12 | -0.53 | 255,455.99 | 6,233,782 | 2.99 | 2,190,028 | 2.35 | 53.46 | 19 |
| 47 | 04-Sep | 249.50 | 250.34 | 244.44 | 244.97 | 246.75 | -1.84 | 256,818.87 | 5,021,036 | 2.41 | 2,607,695 | 2.79 | 64.34 | 22 |
| 48 | 03-Sep | 251.90 | 252.40 | 249.12 | 249.56 | 250.06 | -0.55 | 261,630.88 | 3,862,765 | 1.86 | 1,749,286 | 1.87 | 43.74 | 15 |
| 49 | 02-Sep | 250.36 | 253.15 | 249.60 | 250.93 | 251.41 | 0.23 | 263,067.15 | 5,046,939 | 2.42 | 1,809,525 | 1.94 | 45.49 | 15 |
| 50 | 01-Sep | 249.42 | 252.99 | 249.40 | 250.36 | 251.05 | 0.38 | 262,469.58 | 3,198,345 | 1.54 | 1,168,052 | 1.25 | 29.32 | 10 |
| 51 | 29-Aug | 250.50 | 253.10 | 248.66 | 249.41 | 250.62 | -0.49 | 261,473.63 | 10,117,017 | 4.86 | 5,146,954 | 5.51 | 128.99 | 44 |
| 52 | 28-Aug | 252.02 | 252.35 | 249.08 | 250.65 | 250.77 | -0.55 | 262,773.61 | 5,851,451 | 2.81 | 2,720,785 | 2.91 | 68.23 | 23 |
| 53 | 26-Aug | 253.00 | 254.82 | 251.31 | 252.03 | 252.45 | -0.71 | 264,220.36 | 15,797,327 | 7.59 | 11,386,513 | 12.19 | 287.45 | 96 |
| 54 | 25-Aug | 250.60 | 257.29 | 250.60 | 253.84 | 255.04 | 2.09 | 266,117.90 | 16,391,069 | 7.87 | 4,691,770 | 5.02 | 119.66 | 40 |
| 55 | 22-Aug | 252.00 | 253.00 | 247.61 | 248.64 | 249.26 | -0.51 | 260,666.39 | 13,572,686 | 6.52 | 6,290,213 | 6.74 | 156.79 | 53 |
| 56 | 21-Aug | 252.74 | 252.74 | 249.61 | 249.91 | 250.50 | -0.37 | 261,997.81 | 7,607,486 | 3.65 | 4,685,441 | 5.02 | 117.37 | 40 |
| 57 | 20-Aug | 245.30 | 252.89 | 245.30 | 250.84 | 250.24 | 1.57 | 262,972.80 | 10,099,384 | 4.85 | 3,971,262 | 4.25 | 99.38 | 34 |
| 58 | 19-Aug | 245.46 | 247.50 | 244.78 | 246.96 | 246.52 | 0.71 | 258,905.13 | 4,090,961 | 1.96 | 1,705,414 | 1.83 | 42.04 | 14 |
| 59 | 18-Aug | 248.64 | 249.01 | 244.76 | 245.21 | 246.60 | -0.65 | 257,070.48 | 5,789,317 | 2.78 | 2,810,030 | 3.01 | 69.30 | 24 |
| 60 | 14-Aug | 243.10 | 248.43 | 242.41 | 246.81 | 246.60 | 2.14 | 258,747.87 | 12,857,225 | 6.17 | 5,580,221 | 5.98 | 137.61 | 47 |
| 61 | 13-Aug | 242.89 | 242.89 | 240.12 | 241.65 | 241.43 | -0.03 | 253,338.29 | 5,820,844 | 2.80 | 3,116,721 | 3.34 | 75.25 | 26 |
| 62 | 12-Aug | 242.70 | 246.29 | 241.10 | 241.72 | 243.34 | 0.04 | 253,411.67 | 8,101,435 | 3.89 | 3,557,657 | 3.81 | 86.57 | 30 |
| 63 | 11-Aug | 239.05 | 244.75 | 238.62 | 241.62 | 240.78 | 1.08 | 253,306.84 | 3,047,287 | 1.46 | 1,329,218 | 1.42 | 32.00 | 11 |
| 64 | 08-Aug | 242.40 | 243.25 | 238.40 | 239.05 | 239.78 | -1.35 | 250,612.53 | 8,922,847 | 4.29 | 5,676,702 | 6.08 | 136.12 | 48 |
| 65 | 07-Aug | 239.11 | 243.18 | 238.61 | 242.32 | 240.43 | 0.98 | 254,040.70 | 6,190,830 | 2.97 | 3,065,470 | 3.28 | 73.70 | 26 |
| 66 | 06-Aug | 246.00 | 246.00 | 239.31 | 239.96 | 241.24 | -2.42 | 251,566.55 | 7,700,190 | 3.70 | 4,092,386 | 4.38 | 98.72 | 34 |
| 67 | 05-Aug | 246.05 | 246.95 | 244.53 | 245.91 | 245.58 | -0.06 | 257,804.34 | 7,383,968 | 3.55 | 4,740,893 | 5.08 | 116.43 | 40 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT