| 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: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 14,759,493 | Low52 Date: 15-Apr-2025 | SHP: 51.99 / 0.0 / 0.0 / 48.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 137.7 / 81.0 | Month: 98.99 / 87.3 | Week: 97.99 / 87.21 | Day: 96.85 / 87.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 89.88 | 96.85 | 87.01 | 94.15 | 92.93 | 5.91 | 138.96 | 74,010 | 36.03 | 41,140 | 41,140.00 | 0.38 | 58 |
| 2 | 26-Aug | 88.00 | 90.98 | 88.00 | 88.90 | 88.59 | -0.61 | 131.21 | 2,410 | 1.17 | 1,765 | 1,765.00 | 0.02 | 2 |
| 3 | 25-Aug | 89.76 | 91.43 | 88.75 | 89.45 | 90.04 | -1.43 | 132.02 | 4,972 | 2.42 | 3,514 | 3,514.00 | 0.03 | 5 |
| 4 | 22-Aug | 90.92 | 91.00 | 89.71 | 90.75 | 90.26 | 0.61 | 133.94 | 4,181 | 2.04 | 2,860 | 2,860.00 | 0.03 | 4 |
| 5 | 21-Aug | 92.70 | 92.70 | 89.98 | 90.20 | 90.60 | -1.94 | 133.13 | 6,086 | 2.96 | 3,171 | 3,171.00 | 0.03 | 4 |
| 6 | 20-Aug | 89.58 | 92.70 | 89.58 | 91.98 | 91.82 | 0.62 | 135.76 | 3,182 | 1.55 | 2,193 | 2,193.00 | 0.02 | 3 |
| 7 | 19-Aug | 87.00 | 96.96 | 87.00 | 91.41 | 90.38 | 2.65 | 134.92 | 75,873 | 36.94 | 31,010 | 31,010.00 | 0.28 | 44 |
| 8 | 18-Aug | 92.00 | 92.00 | 88.61 | 89.05 | 89.35 | -0.89 | 131.43 | 13,895 | 6.76 | 12,731 | 12,731.00 | 0.11 | 18 |
| 9 | 14-Aug | 93.40 | 94.80 | 89.00 | 89.85 | 91.35 | -2.15 | 132.61 | 10,371 | 5.05 | 4,682 | 4,682.00 | 0.04 | 7 |
| 10 | 13-Aug | 90.00 | 97.99 | 88.51 | 91.82 | 92.21 | 1.88 | 135.52 | 45,315 | 22.06 | 10,771 | 10,771.00 | 0.10 | 15 |
| 11 | 12-Aug | 89.45 | 93.57 | 87.21 | 90.13 | 91.00 | 0.17 | 133.03 | 7,525 | 3.66 | 5,420 | 5,420.00 | 0.00 | 8 |
| 12 | 11-Aug | 89.34 | 90.95 | 89.01 | 89.98 | 90.02 | 0.82 | 132.81 | 4,060 | 1.98 | 3,201 | 3,201.00 | 0.03 | 5 |
| 13 | 08-Aug | 91.45 | 91.45 | 88.00 | 89.25 | 89.42 | -1.12 | 131.73 | 5,799 | 2.82 | 4,701 | 4,701.00 | 0.04 | 7 |
| 14 | 07-Aug | 90.91 | 90.99 | 89.49 | 90.26 | 90.18 | 0.02 | 133.22 | 3,154 | 1.54 | 2,433 | 2,433.00 | 0.02 | 3 |
| 15 | 06-Aug | 91.45 | 95.06 | 88.58 | 90.24 | 92.21 | -0.33 | 133.19 | 14,944 | 7.28 | 8,964 | 8,964.00 | 0.08 | 13 |
| 16 | 05-Aug | 90.84 | 91.99 | 87.11 | 90.54 | 89.85 | 2.34 | 133.63 | 7,094 | 3.45 | 4,635 | 4,635.00 | 0.04 | 7 |
| 17 | 04-Aug | 89.58 | 90.73 | 87.10 | 88.47 | 88.79 | -0.45 | 130.58 | 2,202 | 1.07 | 1,357 | 1,357.00 | 0.01 | 2 |
| 18 | 01-Aug | 89.94 | 90.98 | 88.50 | 88.87 | 89.39 | -1.12 | 131.17 | 3,105 | 1.51 | 2,225 | 2,225.00 | 0.02 | 3 |
| 19 | 31-Jul | 90.61 | 90.61 | 88.00 | 89.88 | 89.56 | -0.31 | 132.66 | 3,033 | 1.48 | 2,161 | 2,161.00 | 0.02 | 3 |
| 20 | 30-Jul | 92.40 | 92.40 | 89.00 | 90.16 | 90.46 | -1.80 | 133.07 | 2,053 | 1.00 | 1,177 | 1,177.00 | 0.01 | 2 |
| 21 | 29-Jul | 91.98 | 92.40 | 87.30 | 91.81 | 88.88 | 1.07 | 135.51 | 20,737 | 10.10 | 11,704 | 11,704.00 | 0.10 | 17 |
| 22 | 28-Jul | 93.94 | 93.94 | 89.51 | 90.84 | 91.10 | 0.43 | 134.08 | 4,686 | 2.28 | 3,415 | 3,415.00 | 0.03 | 5 |
| 23 | 25-Jul | 91.00 | 91.69 | 89.13 | 90.45 | 90.21 | -0.66 | 133.50 | 10,525 | 5.12 | 7,411 | 7,411.00 | 0.07 | 11 |
| 24 | 24-Jul | 92.48 | 92.48 | 89.01 | 91.05 | 91.21 | 0.02 | 134.39 | 16,985 | 8.27 | 11,396 | 11,396.00 | 0.10 | 16 |
| 25 | 23-Jul | 92.50 | 92.89 | 90.50 | 91.03 | 91.39 | -0.38 | 134.36 | 8,916 | 4.34 | 6,275 | 6,275.00 | 0.06 | 9 |
| 26 | 22-Jul | 92.08 | 92.98 | 91.20 | 91.38 | 91.86 | -0.77 | 134.87 | 10,123 | 4.93 | 8,408 | 8,408.00 | 0.08 | 12 |
| 27 | 21-Jul | 91.12 | 92.79 | 91.12 | 92.09 | 92.38 | 0.27 | 135.92 | 2,071 | 1.01 | 1,705 | 1,705.00 | 0.02 | 2 |
| 28 | 18-Jul | 92.75 | 93.08 | 91.51 | 91.84 | 92.27 | -0.36 | 135.55 | 2,877 | 1.40 | 2,201 | 2,201.00 | 0.02 | 3 |
| 29 | 17-Jul | 92.29 | 94.13 | 91.29 | 92.17 | 93.14 | 0.12 | 136.04 | 7,623 | 3.71 | 5,076 | 5,076.00 | 0.05 | 7 |
| 30 | 16-Jul | 91.85 | 93.00 | 91.85 | 92.06 | 92.44 | 0.81 | 135.88 | 6,139 | 2.99 | 4,510 | 4,510.00 | 0.04 | 6 |
| 31 | 15-Jul | 91.66 | 93.54 | 90.97 | 91.32 | 91.84 | -0.38 | 134.78 | 14,983 | 7.29 | 12,549 | 12,549.00 | 0.12 | 18 |
| 32 | 14-Jul | 92.91 | 93.77 | 91.20 | 91.67 | 92.30 | -0.95 | 135.30 | 3,378 | 1.64 | 1,905 | 1,905.00 | 0.02 | 3 |
| 33 | 11-Jul | 95.88 | 95.88 | 91.00 | 92.55 | 93.17 | -1.41 | 136.60 | 8,178 | 3.98 | 4,950 | 4,950.00 | 0.05 | 7 |
| 34 | 10-Jul | 92.66 | 94.94 | 92.43 | 93.87 | 93.40 | 1.29 | 138.55 | 13,468 | 6.56 | 9,174 | 9,174.00 | 0.09 | 13 |
| 35 | 09-Jul | 93.40 | 94.49 | 92.20 | 92.67 | 93.47 | -0.30 | 136.78 | 6,216 | 3.03 | 4,745 | 4,745.00 | 0.04 | 7 |
| 36 | 08-Jul | 93.34 | 95.45 | 92.70 | 92.95 | 93.82 | 0.49 | 137.19 | 9,188 | 4.47 | 6,287 | 6,287.00 | 0.06 | 9 |
| 37 | 07-Jul | 93.93 | 95.50 | 92.00 | 92.50 | 94.30 | -1.19 | 136.53 | 20,598 | 10.03 | 11,715 | 11,715.00 | 0.11 | 17 |
| 38 | 04-Jul | 95.99 | 98.99 | 92.45 | 93.61 | 94.05 | -0.76 | 138.16 | 13,560 | 6.60 | 7,761 | 7,761.00 | 0.07 | 11 |
| 39 | 03-Jul | 93.93 | 94.99 | 92.12 | 94.33 | 93.38 | -0.30 | 139.23 | 8,029 | 3.91 | 3,812 | 3,812.00 | 0.04 | 5 |
| 40 | 02-Jul | 92.37 | 94.94 | 92.12 | 94.61 | 93.76 | 0.48 | 139.64 | 11,311 | 5.51 | 8,052 | 8,052.00 | 0.08 | 12 |
| 41 | 01-Jul | 94.68 | 94.99 | 92.00 | 94.16 | 93.60 | 1.94 | 138.98 | 10,503 | 5.11 | 5,730 | 5,730.00 | 0.05 | 8 |
| 42 | 30-Jun | 95.03 | 95.03 | 91.55 | 92.37 | 92.81 | -1.71 | 136.33 | 9,854 | 4.80 | 6,358 | 6,358.00 | 0.06 | 9 |
| 43 | 27-Jun | 95.50 | 96.00 | 93.01 | 93.98 | 94.82 | -0.43 | 138.71 | 9,854 | 4.80 | 4,707 | 4,707.00 | 0.04 | 7 |
| 44 | 26-Jun | 94.39 | 95.50 | 93.00 | 94.39 | 94.20 | 0.48 | 139.31 | 19,573 | 9.53 | 16,384 | 16,384.00 | 0.15 | 23 |
| 45 | 25-Jun | 95.50 | 95.50 | 91.00 | 93.94 | 92.75 | 0.19 | 138.65 | 13,392 | 6.52 | 7,475 | 7,475.00 | 0.07 | 11 |
| 46 | 24-Jun | 95.65 | 95.65 | 92.45 | 93.76 | 94.46 | 2.54 | 138.39 | 13,250 | 6.45 | 11,778 | 11,778.00 | 0.11 | 17 |
| 47 | 23-Jun | 93.90 | 95.17 | 91.00 | 91.44 | 92.08 | -2.85 | 134.96 | 8,452 | 4.11 | 4,905 | 4,905.00 | 0.05 | 7 |
| 48 | 20-Jun | 94.72 | 95.68 | 90.25 | 94.12 | 92.88 | -0.49 | 138.92 | 9,355 | 4.55 | 4,904 | 4,904.00 | 0.05 | 7 |
| 49 | 19-Jun | 95.03 | 95.47 | 93.53 | 94.58 | 94.54 | -0.96 | 139.60 | 4,652 | 2.26 | 3,538 | 3,538.00 | 0.03 | 5 |
| 50 | 18-Jun | 93.01 | 97.99 | 93.01 | 95.50 | 95.14 | 0.94 | 140.95 | 28,922 | 14.08 | 24,302 | 24,302.00 | 0.23 | 35 |
| 51 | 17-Jun | 97.90 | 97.96 | 94.00 | 94.61 | 95.02 | 0.18 | 139.64 | 12,417 | 6.05 | 9,523 | 9,523.00 | 0.09 | 14 |
| 52 | 16-Jun | 93.25 | 98.70 | 93.25 | 94.44 | 95.44 | -0.77 | 139.39 | 4,518 | 2.20 | 0 | 0.00 | 0.00 | 6 |
| 53 | 13-Jun | 94.00 | 96.40 | 94.00 | 95.17 | 94.86 | 0.16 | 140.47 | 6,888 | 3.35 | 0 | 0.00 | 0.00 | 10 |
| 54 | 12-Jun | 95.00 | 98.40 | 94.71 | 95.02 | 96.43 | -0.55 | 140.24 | 8,912 | 4.34 | 0 | 0.00 | 0.00 | 13 |
| 55 | 11-Jun | 97.99 | 97.99 | 95.00 | 95.55 | 95.67 | 1.14 | 141.03 | 10,365 | 5.05 | 0 | 0.00 | 0.00 | 15 |
| 56 | 10-Jun | 99.00 | 99.00 | 94.00 | 94.47 | 95.03 | -2.70 | 139.43 | 8,013 | 3.90 | 0 | 0.00 | 0.00 | 11 |
| 57 | 09-Jun | 96.00 | 98.90 | 94.90 | 97.09 | 96.43 | 0.09 | 143.30 | 21,665 | 10.55 | 0 | 0.00 | 0.00 | 31 |
| 58 | 06-Jun | 95.06 | 97.60 | 95.00 | 97.00 | 95.86 | 2.04 | 143.00 | 7,129 | 3.47 | 0 | 0.00 | 0.00 | 10 |
| 59 | 05-Jun | 95.40 | 97.00 | 94.00 | 95.06 | 95.60 | 0.34 | 140.30 | 8,628 | 4.20 | 0 | 0.00 | 0.00 | 12 |
| 60 | 04-Jun | 96.90 | 96.90 | 92.20 | 94.74 | 94.95 | -1.16 | 139.83 | 7,824 | 3.81 | 0 | 0.00 | 0.00 | 11 |
| 61 | 03-Jun | 98.50 | 99.48 | 94.00 | 95.85 | 95.97 | -1.46 | 141.47 | 9,838 | 4.79 | 0 | 0.00 | 0.00 | 14 |
| 62 | 02-Jun | 99.00 | 100.00 | 96.00 | 97.27 | 97.00 | -2.41 | 143.57 | 11,680 | 5.69 | 0 | 0.00 | 0.00 | 17 |
| 63 | 30-May | 101.49 | 101.49 | 98.11 | 99.67 | 99.45 | 0.13 | 147.11 | 2,601 | 1.27 | 0 | 0.00 | 0.00 | 4 |
| 64 | 29-May | 102.50 | 102.50 | 98.50 | 99.54 | 99.72 | -0.04 | 146.92 | 9,364 | 4.56 | 0 | 0.00 | 0.00 | 13 |
| 65 | 28-May | 96.19 | 102.90 | 96.19 | 99.58 | 99.77 | 0.08 | 146.98 | 3,723 | 1.81 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 100.34 | 101.90 | 98.37 | 99.50 | 100.18 | 0.36 | 146.86 | 14,540 | 7.08 | 0 | 0.00 | 0.00 | 21 |
| 67 | 26-May | 97.05 | 101.00 | 96.57 | 99.14 | 99.49 | 0.82 | 146.33 | 5,080 | 2.47 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH