| 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: 263.7; Drift%: -2.09 |
| Industry: IT - Software | Face Value: 2; VWAP21: 265.53 | Low52 Price: 228.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 10,482,155,484 | Low52 Date: 07-Apr-2025 | SHP: 72.67 / 8.1 / 7.75 / 11.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 324.6 / 256.25 | Month: 257.94 / 236.01 | Week: 271.4 / 262.9 | Day: 262.05 / 257.75 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 261.00 | 262.05 | 257.75 | 258.30 | 259.37 | -2.55 | 270,754.08 | 13,109,857 | 3.55 | 7,152,275 | 5.00 | 185.51 | 60 |
| 2 | 10-Jul | 267.55 | 267.55 | 263.15 | 265.05 | 264.86 | -1.03 | 277,829.53 | 6,911,031 | 1.87 | 3,068,674 | 2.15 | 81.28 | 26 |
| 3 | 09-Jul | 268.00 | 269.40 | 264.85 | 267.80 | 267.25 | -0.69 | 280,712.12 | 11,564,433 | 3.13 | 5,456,964 | 3.82 | 145.84 | 46 |
| 4 | 08-Jul | 267.80 | 270.30 | 267.35 | 269.65 | 268.99 | 0.71 | 282,651.32 | 5,519,016 | 1.50 | 3,077,377 | 2.15 | 82.78 | 26 |
| 5 | 07-Jul | 270.05 | 270.55 | 267.30 | 267.75 | 268.32 | -0.85 | 280,659.71 | 4,849,218 | 1.31 | 2,545,428 | 1.78 | 68.30 | 21 |
| 6 | 04-Jul | 268.30 | 271.40 | 267.50 | 270.05 | 269.17 | 1.12 | 283,070.61 | 7,141,779 | 1.94 | 3,846,169 | 2.69 | 103.53 | 32 |
| 7 | 03-Jul | 268.40 | 270.85 | 266.45 | 267.05 | 268.73 | 0.02 | 279,925.96 | 9,357,962 | 2.54 | 3,913,365 | 2.74 | 105.16 | 33 |
| 8 | 02-Jul | 265.00 | 268.70 | 264.45 | 267.00 | 266.51 | 0.93 | 279,873.00 | 8,750,887 | 2.37 | 4,259,082 | 2.98 | 113.51 | 36 |
| 9 | 01-Jul | 265.50 | 268.35 | 263.70 | 264.55 | 265.29 | -0.54 | 277,305.42 | 3,886,095 | 1.05 | 1,832,842 | 1.28 | 48.62 | 15 |
| 10 | 30-Jun | 266.10 | 266.74 | 262.90 | 265.98 | 265.01 | 0.35 | 278,804.37 | 7,119,563 | 1.93 | 4,064,621 | 2.84 | 107.72 | 34 |
| 11 | 27-Jun | 269.00 | 270.00 | 264.50 | 265.05 | 266.20 | -1.29 | 277,829.53 | 8,906,108 | 2.41 | 4,824,437 | 3.37 | 128.43 | 41 |
| 12 | 26-Jun | 269.10 | 271.30 | 267.19 | 268.52 | 269.25 | -0.33 | 281,466.84 | 8,564,099 | 2.32 | 4,521,047 | 3.16 | 121.73 | 38 |
| 13 | 25-Jun | 265.90 | 269.96 | 265.85 | 269.41 | 268.53 | 1.68 | 282,399.75 | 5,331,739 | 1.44 | 2,230,064 | 1.56 | 59.88 | 19 |
| 14 | 24-Jun | 265.50 | 268.65 | 264.71 | 264.97 | 266.88 | 0.66 | 277,745.67 | 6,319,428 | 1.71 | 2,730,260 | 1.91 | 72.87 | 23 |
| 15 | 23-Jun | 264.00 | 265.20 | 261.81 | 263.24 | 263.33 | -1.24 | 275,932.26 | 6,214,062 | 1.68 | 2,747,465 | 1.92 | 72.35 | 23 |
| 16 | 20-Jun | 266.00 | 267.20 | 262.87 | 266.54 | 266.19 | 0.36 | 279,391.37 | 12,904,674 | 3.50 | 7,986,940 | 5.58 | 212.60 | 67 |
| 17 | 19-Jun | 262.85 | 266.44 | 261.81 | 265.58 | 264.52 | 1.53 | 278,385.09 | 14,184,486 | 3.84 | 5,842,804 | 4.09 | 154.55 | 49 |
| 18 | 18-Jun | 262.90 | 265.60 | 261.03 | 261.59 | 262.72 | -0.50 | 274,202.71 | 5,016,660 | 1.36 | 1,821,102 | 1.27 | 47.84 | 15 |
| 19 | 17-Jun | 262.89 | 265.45 | 261.66 | 262.91 | 263.73 | 0.01 | 275,586.35 | 7,528,454 | 2.04 | 3,615,572 | 2.53 | 95.35 | 31 |
| 20 | 16-Jun | 260.00 | 265.31 | 258.00 | 262.89 | 261.48 | 1.03 | 275,565.39 | 10,935,361 | 2.96 | 5,257,437 | 3.68 | 137.47 | 44 |
| 21 | 13-Jun | 255.00 | 262.25 | 254.00 | 260.21 | 259.70 | 0.23 | 272,756.17 | 8,692,116 | 2.36 | 3,352,930 | 2.34 | 87.08 | 28 |
| 22 | 12-Jun | 260.00 | 263.00 | 256.32 | 259.61 | 260.27 | 0.27 | 272,127.24 | 14,528,657 | 3.94 | 5,352,900 | 3.74 | 139.32 | 45 |
| 23 | 11-Jun | 256.02 | 261.60 | 254.10 | 258.92 | 258.25 | 1.59 | 271,403.97 | 17,268,454 | 4.68 | 8,707,749 | 6.09 | 224.88 | 74 |
| 24 | 10-Jun | 252.90 | 255.80 | 251.83 | 254.87 | 254.42 | 1.42 | 267,158.70 | 10,739,851 | 2.91 | 5,051,230 | 3.53 | 128.51 | 43 |
| 25 | 09-Jun | 249.60 | 253.40 | 249.22 | 251.29 | 250.95 | 1.09 | 263,406.09 | 9,193,904 | 2.49 | 5,189,463 | 3.63 | 130.23 | 44 |
| 26 | 06-Jun | 247.10 | 249.98 | 247.10 | 248.59 | 248.50 | 0.26 | 260,575.90 | 4,445,411 | 1.20 | 2,042,847 | 1.43 | 50.76 | 17 |
| 27 | 05-Jun | 246.90 | 249.49 | 246.88 | 247.94 | 247.93 | 0.44 | 259,894.56 | 6,468,060 | 1.75 | 3,133,870 | 2.19 | 77.70 | 26 |
| 28 | 04-Jun | 246.51 | 249.81 | 246.51 | 246.86 | 247.41 | 0.26 | 258,762.49 | 6,698,150 | 1.81 | 3,746,001 | 2.62 | 92.68 | 32 |
| 29 | 03-Jun | 248.00 | 249.50 | 245.73 | 246.22 | 246.59 | -0.59 | 258,091.63 | 8,573,438 | 2.32 | 5,317,167 | 3.72 | 131.12 | 45 |
| 30 | 02-Jun | 247.60 | 248.42 | 246.20 | 247.68 | 247.48 | -0.80 | 259,622.03 | 5,846,259 | 1.58 | 3,211,828 | 2.25 | 79.49 | 27 |
| 31 | 30-May | 250.00 | 251.11 | 248.52 | 249.67 | 249.74 | -0.19 | 261,707.98 | 13,858,429 | 3.75 | 9,192,132 | 6.43 | 229.56 | 78 |
| 32 | 29-May | 249.65 | 251.74 | 248.10 | 250.14 | 249.97 | 1.10 | 262,200.64 | 11,785,042 | 3.19 | 6,471,815 | 4.53 | 161.78 | 55 |
| 33 | 28-May | 249.59 | 250.14 | 246.96 | 247.43 | 247.90 | -0.33 | 259,359.97 | 6,205,160 | 1.68 | 3,241,938 | 2.27 | 80.37 | 27 |
| 34 | 27-May | 250.99 | 250.99 | 247.99 | 248.25 | 248.75 | -0.80 | 260,219.51 | 6,861,143 | 1.86 | 3,482,678 | 2.44 | 86.63 | 29 |
| 35 | 26-May | 248.49 | 250.85 | 248.20 | 250.24 | 249.71 | 1.16 | 262,305.46 | 3,690,751 | 1.00 | 1,430,114 | 1.00 | 35.71 | 12 |
| 36 | 23-May | 246.10 | 250.49 | 245.60 | 247.36 | 248.47 | 0.58 | 259,286.60 | 7,437,642 | 2.02 | 2,380,236 | 1.66 | 59.14 | 20 |
| 37 | 22-May | 249.00 | 249.89 | 245.00 | 245.94 | 246.57 | -1.98 | 257,798.13 | 11,469,037 | 3.11 | 5,957,660 | 4.17 | 146.90 | 50 |
| 38 | 21-May | 249.71 | 252.11 | 248.10 | 250.92 | 250.77 | 0.48 | 263,018.25 | 5,313,593 | 1.44 | 1,947,702 | 1.36 | 48.84 | 16 |
| 39 | 20-May | 253.00 | 254.60 | 249.31 | 249.71 | 251.24 | -0.81 | 261,749.90 | 9,366,429 | 2.54 | 5,135,845 | 3.59 | 129.03 | 43 |
| 40 | 19-May | 254.31 | 254.74 | 251.28 | 251.75 | 252.64 | -1.01 | 263,888.26 | 6,788,784 | 1.84 | 3,420,934 | 2.39 | 86.43 | 29 |
| 41 | 16-May | 257.00 | 257.00 | 253.53 | 254.31 | 254.65 | -0.88 | 266,571.70 | 6,640,387 | 1.80 | 3,376,786 | 2.36 | 85.99 | 29 |
| 42 | 15-May | 253.20 | 257.10 | 250.62 | 256.57 | 254.19 | 1.44 | 268,940.66 | 12,083,645 | 3.27 | 4,058,917 | 2.84 | 103.17 | 34 |
| 43 | 14-May | 251.57 | 253.69 | 250.75 | 252.94 | 252.34 | 0.54 | 265,135.64 | 8,839,105 | 2.39 | 4,357,986 | 3.05 | 109.97 | 37 |
| 44 | 13-May | 256.95 | 256.95 | 250.62 | 251.57 | 252.86 | -2.22 | 263,699.59 | 11,714,159 | 3.17 | 5,772,884 | 4.04 | 145.97 | 49 |
| 45 | 12-May | 245.09 | 257.94 | 244.88 | 257.28 | 252.78 | 6.31 | 269,684.90 | 19,791,711 | 5.36 | 7,887,504 | 5.52 | 199.38 | 67 |
| 46 | 09-May | 236.60 | 242.95 | 236.50 | 242.01 | 240.70 | 0.18 | 253,678.64 | 10,582,438 | 2.87 | 4,873,779 | 3.41 | 117.31 | 41 |
| 47 | 08-May | 243.11 | 245.83 | 239.31 | 241.57 | 242.35 | -1.01 | 253,217.43 | 11,434,833 | 3.10 | 6,427,481 | 4.49 | 155.77 | 54 |
| 48 | 07-May | 236.01 | 244.45 | 236.01 | 244.04 | 242.30 | 1.18 | 255,806.52 | 9,130,056 | 2.47 | 4,459,062 | 3.12 | 108.04 | 38 |
| 49 | 06-May | 244.50 | 245.90 | 240.61 | 241.19 | 243.01 | -0.98 | 252,819.11 | 8,869,045 | 2.40 | 4,352,886 | 3.04 | 105.78 | 37 |
| 50 | 05-May | 244.00 | 246.87 | 242.70 | 243.57 | 244.40 | 0.29 | 255,313.86 | 12,170,446 | 3.30 | 5,608,927 | 3.92 | 137.08 | 47 |
| 51 | 02-May | 242.04 | 245.80 | 240.75 | 242.87 | 243.16 | 0.57 | 254,580.11 | 14,411,726 | 3.90 | 6,729,049 | 4.71 | 163.62 | 57 |
| 52 | 30-Apr | 241.55 | 243.40 | 239.20 | 241.50 | 241.15 | 0.04 | 253,144.05 | 14,206,640 | 3.85 | 8,663,980 | 6.06 | 208.93 | 73 |
| 53 | 29-Apr | 241.60 | 243.60 | 239.85 | 241.40 | 241.71 | 0.37 | 253,039.23 | 16,647,246 | 4.51 | 9,554,861 | 6.68 | 230.95 | 81 |
| 54 | 28-Apr | 240.50 | 241.95 | 238.75 | 240.50 | 240.47 | -0.17 | 252,095.84 | 14,218,414 | 3.85 | 8,173,430 | 5.72 | 196.55 | 69 |
| 55 | 25-Apr | 243.95 | 246.15 | 238.05 | 240.90 | 241.42 | -0.76 | 252,515.13 | 16,620,430 | 4.50 | 6,404,006 | 4.48 | 154.61 | 54 |
| 56 | 24-Apr | 244.80 | 245.15 | 241.50 | 242.75 | 243.06 | -0.35 | 254,454.32 | 23,000,820 | 6.23 | 12,093,249 | 8.46 | 293.94 | 102 |
| 57 | 23-Apr | 237.20 | 245.35 | 236.10 | 243.60 | 241.27 | 4.04 | 255,345.31 | 31,898,042 | 8.64 | 14,867,306 | 10.40 | 358.70 | 126 |
| 58 | 22-Apr | 238.45 | 239.00 | 233.50 | 234.15 | 235.75 | -1.80 | 245,439.67 | 18,367,713 | 4.98 | 10,433,224 | 7.30 | 245.96 | 88 |
| 59 | 21-Apr | 237.40 | 240.80 | 237.40 | 238.45 | 239.13 | 0.65 | 249,947.00 | 16,298,364 | 4.42 | 5,880,110 | 4.11 | 140.61 | 50 |
| 60 | 17-Apr | 235.00 | 237.80 | 232.15 | 236.90 | 235.00 | -4.34 | 248,322.26 | 54,875,421 | 14.87 | 17,260,178 | 12.07 | 405.00 | 146 |
| 61 | 16-Apr | 244.00 | 248.45 | 241.20 | 247.65 | 245.26 | 1.50 | 259,590.58 | 16,203,319 | 4.39 | 7,995,046 | 5.59 | 196.09 | 68 |
| 62 | 15-Apr | 245.05 | 245.05 | 241.35 | 244.00 | 243.17 | 1.77 | 255,764.00 | 10,694,621 | 2.90 | 6,196,436 | 4.33 | 150.68 | 53 |
| 63 | 11-Apr | 245.00 | 245.00 | 238.35 | 239.75 | 240.83 | 1.31 | 251,309.68 | 11,205,821 | 3.04 | 4,965,566 | 3.47 | 119.59 | 43 |
| 64 | 09-Apr | 240.70 | 242.30 | 234.00 | 236.65 | 236.45 | -4.29 | 248,060.21 | 19,063,559 | 5.17 | 6,613,169 | 4.62 | 156.37 | 57 |
| 65 | 08-Apr | 244.75 | 249.50 | 243.85 | 247.25 | 246.66 | 1.79 | 259,171.29 | 13,806,651 | 3.74 | 6,548,993 | 4.58 | 161.54 | 56 |
| 66 | 07-Apr | 231.05 | 243.85 | 228.00 | 242.90 | 236.82 | -1.38 | 254,611.56 | 13,011,904 | 3.53 | 4,255,423 | 2.98 | 100.78 | 37 |
| 67 | 04-Apr | 253.00 | 253.95 | 244.85 | 246.30 | 247.56 | -3.92 | 258,175.49 | 14,639,785 | 3.97 | 7,725,358 | 5.40 | 191.25 | 66 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD