| Macro-sector: Information Technology | Band: 5 | High52 Price: 173.3 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 80.21 | Barrier: 94.99; Drift%: -2.64 |
| Basic Industry: Software Products | Total Equity: 14,759,493 | Low52 Date: 15-Apr-2025 | SHP: 52.19 / 0.0 / 0.39 / 47.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 137.7 / 81.0 | Month: 110.8 / 96.19 | Week: 98.99 / 91.55 | Day: 95.88 / 91.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 95.88 | 95.88 | 91.00 | 92.55 | 93.17 | -1.41 | 136.60 | 8,178 | 3.14 | 4,950 | 4,950.00 | 0.05 | 7 |
| 2 | 10-Jul | 92.66 | 94.94 | 92.43 | 93.87 | 93.40 | 1.29 | 138.55 | 13,468 | 5.18 | 9,174 | 9,174.00 | 0.09 | 13 |
| 3 | 09-Jul | 93.40 | 94.49 | 92.20 | 92.67 | 93.47 | -0.30 | 136.78 | 6,216 | 2.39 | 4,745 | 4,745.00 | 0.04 | 7 |
| 4 | 08-Jul | 93.34 | 95.45 | 92.70 | 92.95 | 93.82 | 0.49 | 137.19 | 9,188 | 3.53 | 6,287 | 6,287.00 | 0.06 | 9 |
| 5 | 07-Jul | 93.93 | 95.50 | 92.00 | 92.50 | 94.30 | -1.19 | 136.53 | 20,598 | 7.92 | 11,715 | 11,715.00 | 0.11 | 17 |
| 6 | 04-Jul | 95.99 | 98.99 | 92.45 | 93.61 | 94.05 | -0.76 | 138.16 | 13,560 | 5.21 | 7,761 | 7,761.00 | 0.07 | 11 |
| 7 | 03-Jul | 93.93 | 94.99 | 92.12 | 94.33 | 93.38 | -0.30 | 139.23 | 8,029 | 3.09 | 3,812 | 3,812.00 | 0.04 | 5 |
| 8 | 02-Jul | 92.37 | 94.94 | 92.12 | 94.61 | 93.76 | 0.48 | 139.64 | 11,311 | 4.35 | 8,052 | 8,052.00 | 0.08 | 12 |
| 9 | 01-Jul | 94.68 | 94.99 | 92.00 | 94.16 | 93.60 | 1.94 | 138.98 | 10,503 | 4.04 | 5,730 | 5,730.00 | 0.05 | 8 |
| 10 | 30-Jun | 95.03 | 95.03 | 91.55 | 92.37 | 92.81 | -1.71 | 136.33 | 9,854 | 3.79 | 6,358 | 6,358.00 | 0.06 | 9 |
| 11 | 27-Jun | 95.50 | 96.00 | 93.01 | 93.98 | 94.82 | -0.43 | 138.71 | 9,854 | 3.79 | 4,707 | 4,707.00 | 0.04 | 7 |
| 12 | 26-Jun | 94.39 | 95.50 | 93.00 | 94.39 | 94.20 | 0.48 | 139.31 | 19,573 | 7.52 | 16,384 | 16,384.00 | 0.15 | 23 |
| 13 | 25-Jun | 95.50 | 95.50 | 91.00 | 93.94 | 92.75 | 0.19 | 138.65 | 13,392 | 5.15 | 7,475 | 7,475.00 | 0.07 | 11 |
| 14 | 24-Jun | 95.65 | 95.65 | 92.45 | 93.76 | 94.46 | 2.54 | 138.39 | 13,250 | 5.09 | 11,778 | 11,778.00 | 0.11 | 17 |
| 15 | 23-Jun | 93.90 | 95.17 | 91.00 | 91.44 | 92.08 | -2.85 | 134.96 | 8,452 | 3.25 | 4,905 | 4,905.00 | 0.05 | 7 |
| 16 | 20-Jun | 94.72 | 95.68 | 90.25 | 94.12 | 92.88 | -0.49 | 138.92 | 9,355 | 3.60 | 4,904 | 4,904.00 | 0.05 | 7 |
| 17 | 19-Jun | 95.03 | 95.47 | 93.53 | 94.58 | 94.54 | -0.96 | 139.60 | 4,652 | 1.79 | 3,538 | 3,538.00 | 0.03 | 5 |
| 18 | 18-Jun | 93.01 | 97.99 | 93.01 | 95.50 | 95.14 | 0.94 | 140.95 | 28,922 | 11.12 | 24,302 | 24,302.00 | 0.23 | 35 |
| 19 | 17-Jun | 97.90 | 97.96 | 94.00 | 94.61 | 95.02 | 0.18 | 139.64 | 12,417 | 4.77 | 9,523 | 9,523.00 | 0.09 | 14 |
| 20 | 16-Jun | 93.25 | 98.70 | 93.25 | 94.44 | 95.44 | -0.77 | 139.39 | 4,518 | 1.74 | 0 | 0.00 | 0.00 | 6 |
| 21 | 13-Jun | 94.00 | 96.40 | 94.00 | 95.17 | 94.86 | 0.16 | 140.47 | 6,888 | 2.65 | 0 | 0.00 | 0.00 | 10 |
| 22 | 12-Jun | 95.00 | 98.40 | 94.71 | 95.02 | 96.43 | -0.55 | 140.24 | 8,912 | 3.43 | 0 | 0.00 | 0.00 | 13 |
| 23 | 11-Jun | 97.99 | 97.99 | 95.00 | 95.55 | 95.67 | 1.14 | 141.03 | 10,365 | 3.98 | 0 | 0.00 | 0.00 | 15 |
| 24 | 10-Jun | 99.00 | 99.00 | 94.00 | 94.47 | 95.03 | -2.70 | 139.43 | 8,013 | 3.08 | 0 | 0.00 | 0.00 | 11 |
| 25 | 09-Jun | 96.00 | 98.90 | 94.90 | 97.09 | 96.43 | 0.09 | 143.30 | 21,665 | 8.33 | 0 | 0.00 | 0.00 | 31 |
| 26 | 06-Jun | 95.06 | 97.60 | 95.00 | 97.00 | 95.86 | 2.04 | 143.00 | 7,129 | 2.74 | 0 | 0.00 | 0.00 | 10 |
| 27 | 05-Jun | 95.40 | 97.00 | 94.00 | 95.06 | 95.60 | 0.34 | 140.30 | 8,628 | 3.32 | 0 | 0.00 | 0.00 | 12 |
| 28 | 04-Jun | 96.90 | 96.90 | 92.20 | 94.74 | 94.95 | -1.16 | 139.83 | 7,824 | 3.01 | 0 | 0.00 | 0.00 | 11 |
| 29 | 03-Jun | 98.50 | 99.48 | 94.00 | 95.85 | 95.97 | -1.46 | 141.47 | 9,838 | 3.78 | 0 | 0.00 | 0.00 | 14 |
| 30 | 02-Jun | 99.00 | 100.00 | 96.00 | 97.27 | 97.00 | -2.41 | 143.57 | 11,680 | 4.49 | 0 | 0.00 | 0.00 | 17 |
| 31 | 30-May | 101.49 | 101.49 | 98.11 | 99.67 | 99.45 | 0.13 | 147.11 | 2,601 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 32 | 29-May | 102.50 | 102.50 | 98.50 | 99.54 | 99.72 | -0.04 | 146.92 | 9,364 | 3.60 | 0 | 0.00 | 0.00 | 13 |
| 33 | 28-May | 96.19 | 102.90 | 96.19 | 99.58 | 99.77 | 0.08 | 146.98 | 3,723 | 1.43 | 0 | 0.00 | 0.00 | 5 |
| 34 | 27-May | 100.34 | 101.90 | 98.37 | 99.50 | 100.18 | 0.36 | 146.86 | 14,540 | 5.59 | 0 | 0.00 | 0.00 | 21 |
| 35 | 26-May | 97.05 | 101.00 | 96.57 | 99.14 | 99.49 | 0.82 | 146.33 | 5,080 | 1.95 | 0 | 0.00 | 0.00 | 7 |
| 36 | 23-May | 101.78 | 101.80 | 98.00 | 98.33 | 99.29 | -0.75 | 145.13 | 6,910 | 2.66 | 0 | 0.00 | 0.00 | 10 |
| 37 | 22-May | 101.80 | 101.80 | 99.00 | 99.07 | 99.62 | 0.65 | 146.22 | 6,389 | 2.46 | 0 | 0.00 | 0.00 | 9 |
| 38 | 21-May | 102.00 | 102.00 | 98.15 | 98.43 | 98.84 | 0.05 | 145.28 | 14,620 | 5.62 | 0 | 0.00 | 0.00 | 21 |
| 39 | 20-May | 102.00 | 102.00 | 97.05 | 98.38 | 98.81 | -0.45 | 145.20 | 6,854 | 2.63 | 0 | 0.00 | 0.00 | 10 |
| 40 | 19-May | 103.00 | 103.00 | 98.20 | 98.82 | 100.09 | -1.87 | 145.85 | 6,082 | 2.34 | 0 | 0.00 | 0.00 | 9 |
| 41 | 16-May | 104.70 | 104.70 | 100.00 | 100.70 | 101.57 | -1.67 | 148.63 | 17,489 | 6.72 | 0 | 0.00 | 0.00 | 25 |
| 42 | 15-May | 108.90 | 108.90 | 101.51 | 102.41 | 103.86 | -4.16 | 151.15 | 14,073 | 5.41 | 0 | 0.00 | 0.00 | 20 |
| 43 | 14-May | 108.00 | 108.00 | 103.05 | 106.86 | 106.02 | 1.77 | 157.72 | 7,923 | 3.04 | 0 | 0.00 | 0.00 | 11 |
| 44 | 13-May | 108.90 | 108.90 | 102.00 | 105.00 | 105.43 | 0.01 | 154.00 | 13,189 | 5.07 | 0 | 0.00 | 0.00 | 19 |
| 45 | 12-May | 102.80 | 105.80 | 102.80 | 104.99 | 105.00 | 4.17 | 154.96 | 7,802 | 3.00 | 0 | 0.00 | 0.00 | 11 |
| 46 | 09-May | 97.00 | 101.00 | 97.00 | 100.79 | 99.55 | 1.75 | 148.76 | 4,018 | 1.54 | 0 | 0.00 | 0.00 | 6 |
| 47 | 08-May | 99.11 | 104.00 | 99.00 | 99.06 | 99.65 | -1.38 | 146.21 | 3,896 | 1.50 | 0 | 0.00 | 0.00 | 6 |
| 48 | 07-May | 103.83 | 103.83 | 99.13 | 100.45 | 100.06 | -3.74 | 148.26 | 7,778 | 2.99 | 0 | 0.00 | 0.00 | 11 |
| 49 | 06-May | 105.61 | 108.25 | 102.10 | 104.35 | 104.47 | -2.58 | 154.02 | 3,881 | 1.49 | 0 | 0.00 | 0.00 | 6 |
| 50 | 05-May | 108.40 | 108.90 | 104.47 | 107.11 | 106.24 | 2.47 | 158.09 | 2,911 | 1.12 | 0 | 0.00 | 0.00 | 4 |
| 51 | 02-May | 110.80 | 110.80 | 104.10 | 104.53 | 109.52 | -2.79 | 154.28 | 13,116 | 5.04 | 0 | 0.00 | 0.00 | 19 |
| 52 | 30-Apr | 108.90 | 110.82 | 106.45 | 107.53 | 108.73 | 0.20 | 158.71 | 14,537 | 5.59 | 7,665 | 7,665.00 | 0.08 | 11 |
| 53 | 29-Apr | 110.00 | 112.50 | 105.06 | 107.32 | 109.45 | 0.63 | 158.40 | 9,294 | 3.57 | 5,218 | 5,218.00 | 0.06 | 7 |
| 54 | 28-Apr | 110.00 | 111.12 | 105.10 | 106.65 | 106.73 | -2.17 | 157.41 | 11,277 | 4.33 | 6,126 | 6,126.00 | 0.07 | 9 |
| 55 | 25-Apr | 110.49 | 116.65 | 105.00 | 109.02 | 111.13 | -1.10 | 160.91 | 43,567 | 16.74 | 21,605 | 21,605.00 | 0.24 | 31 |
| 56 | 24-Apr | 114.53 | 114.59 | 109.81 | 110.23 | 111.39 | -3.19 | 162.69 | 35,389 | 13.60 | 19,386 | 19,386.00 | 0.22 | 28 |
| 57 | 23-Apr | 119.05 | 120.73 | 113.00 | 113.86 | 115.27 | -6.31 | 168.05 | 81,213 | 31.21 | 37,310 | 37,310.00 | 0.43 | 54 |
| 58 | 22-Apr | 117.00 | 128.54 | 112.51 | 121.53 | 124.79 | 13.45 | 179.37 | 1,271,480 | 488.65 | 180,131 | 180,131.00 | 2.25 | 259 |
| 59 | 21-Apr | 89.89 | 107.12 | 89.70 | 107.12 | 102.88 | 20.00 | 158.10 | 137,021 | 52.66 | 83,467 | 83,467.00 | 0.86 | 120 |
| 60 | 17-Apr | 87.89 | 90.39 | 86.72 | 89.27 | 88.61 | 2.94 | 131.76 | 17,189 | 6.61 | 13,660 | 13,660.00 | 0.12 | 20 |
| 61 | 16-Apr | 84.02 | 87.49 | 82.06 | 86.72 | 85.03 | 4.07 | 127.99 | 16,345 | 6.28 | 11,623 | 11,623.00 | 0.10 | 17 |
| 62 | 15-Apr | 82.65 | 83.99 | 80.21 | 83.33 | 82.37 | 1.62 | 122.99 | 19,555 | 7.52 | 11,580 | 11,580.00 | 0.10 | 17 |
| 63 | 11-Apr | 84.88 | 84.88 | 81.00 | 82.00 | 81.93 | 1.42 | 121.00 | 16,500 | 6.34 | 8,807 | 8,807.00 | 0.07 | 13 |
| 64 | 09-Apr | 82.39 | 84.13 | 80.50 | 80.85 | 81.80 | -0.49 | 119.33 | 18,447 | 7.09 | 10,866 | 10,866.00 | 0.09 | 16 |
| 65 | 08-Apr | 82.05 | 83.38 | 81.00 | 81.25 | 81.98 | -0.59 | 119.92 | 19,061 | 7.33 | 12,315 | 12,315.00 | 0.10 | 18 |
| 66 | 07-Apr | 81.00 | 85.90 | 81.00 | 81.73 | 82.22 | -4.01 | 120.63 | 23,121 | 8.89 | 11,287 | 11,287.00 | 0.09 | 16 |
| 67 | 04-Apr | 88.30 | 88.99 | 83.97 | 85.14 | 85.48 | -2.41 | 125.66 | 20,552 | 7.90 | 13,645 | 13,645.00 | 0.12 | 20 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST