| Macro-sector: Information Technology | Band: 5 | High52 Price: 591.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 280.95 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 134,235,492 | Low52 Date: 23-Jul-2024 | SHP: 44.21 / 8.44 / 13.26 / 34.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.3 / 316.95 | Month: 452.3 / 314.95 | Week: 430.0 / 408.1 | Day: 424.45 / 410.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 423.00 | 424.45 | 410.00 | 413.45 | 415.58 | -1.45 | 5,549.97 | 317,527 | 1.84 | 171,539 | 1.77 | 7.13 | 37 |
| 2 | 10-Jul | 422.00 | 423.65 | 415.00 | 419.55 | 420.02 | -0.36 | 5,631.85 | 277,398 | 1.61 | 160,593 | 1.66 | 6.75 | 35 |
| 3 | 09-Jul | 416.85 | 428.25 | 415.50 | 421.05 | 423.27 | 1.32 | 5,651.99 | 596,682 | 3.46 | 321,642 | 3.32 | 13.61 | 70 |
| 4 | 08-Jul | 412.00 | 423.55 | 410.35 | 415.55 | 416.82 | 0.86 | 5,578.16 | 334,251 | 1.94 | 132,272 | 1.37 | 5.51 | 29 |
| 5 | 07-Jul | 420.00 | 421.00 | 410.20 | 412.00 | 415.09 | -2.02 | 5,530.00 | 265,018 | 1.54 | 151,494 | 1.57 | 6.29 | 33 |
| 6 | 04-Jul | 424.90 | 424.90 | 416.00 | 420.50 | 420.06 | 0.06 | 5,644.60 | 331,178 | 1.92 | 153,409 | 1.59 | 6.44 | 34 |
| 7 | 03-Jul | 417.50 | 423.20 | 410.90 | 420.25 | 417.34 | 0.83 | 5,641.25 | 531,176 | 3.08 | 225,802 | 2.33 | 9.42 | 49 |
| 8 | 02-Jul | 417.00 | 430.00 | 413.20 | 416.80 | 419.24 | 0.90 | 5,594.94 | 836,397 | 4.84 | 354,050 | 3.66 | 14.84 | 77 |
| 9 | 01-Jul | 412.00 | 417.70 | 408.10 | 413.10 | 412.13 | 0.05 | 5,545.27 | 248,346 | 1.44 | 120,554 | 1.25 | 4.97 | 26 |
| 10 | 30-Jun | 413.00 | 416.75 | 408.55 | 412.90 | 412.56 | 0.51 | 5,542.58 | 308,479 | 1.79 | 154,008 | 1.59 | 6.35 | 34 |
| 11 | 27-Jun | 420.85 | 421.75 | 409.95 | 410.80 | 414.67 | -1.62 | 5,514.39 | 378,249 | 2.19 | 229,371 | 2.37 | 9.51 | 50 |
| 12 | 26-Jun | 425.00 | 426.15 | 415.45 | 417.55 | 419.27 | -0.96 | 5,605.00 | 172,645 | 1.00 | 96,741 | 1.00 | 4.06 | 21 |
| 13 | 25-Jun | 421.15 | 428.55 | 418.10 | 421.60 | 422.72 | 1.18 | 5,659.37 | 339,434 | 1.97 | 168,663 | 1.74 | 7.13 | 37 |
| 14 | 24-Jun | 418.00 | 420.95 | 411.05 | 416.70 | 416.16 | 1.60 | 5,593.59 | 429,065 | 2.49 | 226,801 | 2.34 | 9.44 | 50 |
| 15 | 23-Jun | 400.00 | 415.90 | 399.65 | 410.15 | 409.82 | 1.88 | 5,505.67 | 478,433 | 2.77 | 191,354 | 1.98 | 7.84 | 42 |
| 16 | 20-Jun | 412.00 | 412.00 | 399.00 | 402.60 | 404.17 | -0.72 | 5,404.32 | 970,165 | 5.62 | 554,745 | 5.73 | 22.42 | 121 |
| 17 | 19-Jun | 417.10 | 424.60 | 402.35 | 405.50 | 411.24 | -3.96 | 5,443.25 | 591,256 | 3.42 | 320,811 | 3.32 | 13.19 | 70 |
| 18 | 18-Jun | 427.90 | 429.60 | 420.10 | 422.20 | 424.04 | -1.31 | 5,667.42 | 308,004 | 1.78 | 155,517 | 1.61 | 6.59 | 34 |
| 19 | 17-Jun | 432.00 | 437.55 | 426.00 | 427.80 | 431.52 | -0.66 | 5,742.59 | 256,002 | 1.48 | 153,544 | 1.59 | 6.63 | 34 |
| 20 | 16-Jun | 432.00 | 436.65 | 422.00 | 430.65 | 428.93 | -1.37 | 5,780.85 | 474,203 | 2.75 | 225,823 | 2.33 | 9.69 | 49 |
| 21 | 13-Jun | 429.10 | 441.20 | 425.65 | 436.65 | 434.88 | -0.72 | 5,861.39 | 486,753 | 2.82 | 204,362 | 2.11 | 8.89 | 45 |
| 22 | 12-Jun | 448.50 | 453.60 | 437.80 | 439.80 | 444.63 | -1.70 | 5,903.68 | 566,131 | 3.28 | 235,575 | 2.44 | 10.47 | 51 |
| 23 | 11-Jun | 459.05 | 464.70 | 444.95 | 447.40 | 453.25 | -2.54 | 6,005.70 | 528,539 | 3.06 | 253,099 | 2.62 | 11.47 | 55 |
| 24 | 10-Jun | 469.70 | 469.80 | 455.00 | 459.05 | 460.90 | -0.24 | 6,162.08 | 901,948 | 5.22 | 400,038 | 4.14 | 18.44 | 87 |
| 25 | 09-Jun | 434.05 | 465.00 | 418.00 | 460.15 | 444.44 | 6.01 | 6,176.85 | 2,123,207 | 12.30 | 859,035 | 8.88 | 38.18 | 188 |
| 26 | 06-Jun | 447.90 | 454.70 | 431.50 | 434.05 | 441.44 | -1.43 | 5,826.49 | 728,190 | 4.22 | 324,093 | 3.35 | 14.31 | 71 |
| 27 | 05-Jun | 444.60 | 449.90 | 437.65 | 440.35 | 442.42 | -0.53 | 5,911.06 | 815,017 | 4.72 | 410,235 | 4.24 | 18.15 | 90 |
| 28 | 04-Jun | 436.30 | 450.00 | 435.00 | 442.70 | 442.71 | 1.97 | 5,942.61 | 633,468 | 3.67 | 319,094 | 3.30 | 14.13 | 70 |
| 29 | 03-Jun | 436.75 | 446.70 | 431.60 | 434.15 | 438.60 | -0.02 | 5,827.83 | 588,935 | 3.41 | 240,952 | 2.49 | 10.57 | 53 |
| 30 | 02-Jun | 435.00 | 440.95 | 430.00 | 434.25 | 434.62 | 0.23 | 5,829.18 | 519,029 | 3.01 | 255,836 | 2.64 | 11.12 | 56 |
| 31 | 30-May | 444.00 | 452.30 | 430.55 | 433.25 | 439.16 | -1.88 | 5,815.75 | 807,320 | 4.68 | 407,538 | 4.21 | 17.90 | 89 |
| 32 | 29-May | 430.00 | 446.90 | 426.30 | 441.55 | 438.17 | 3.50 | 5,927.17 | 718,876 | 4.16 | 337,044 | 3.48 | 14.77 | 74 |
| 33 | 28-May | 425.70 | 431.60 | 423.00 | 426.60 | 427.63 | 0.70 | 5,726.49 | 319,003 | 1.85 | 137,359 | 1.42 | 5.87 | 30 |
| 34 | 27-May | 424.70 | 442.40 | 420.45 | 423.65 | 429.78 | -0.04 | 5,686.89 | 793,633 | 4.60 | 412,274 | 4.26 | 17.72 | 90 |
| 35 | 26-May | 431.00 | 433.00 | 420.50 | 423.80 | 425.49 | -0.74 | 5,688.90 | 322,057 | 1.87 | 148,414 | 1.53 | 6.31 | 32 |
| 36 | 23-May | 422.25 | 435.00 | 418.20 | 426.95 | 427.77 | 1.78 | 5,731.18 | 467,165 | 2.71 | 188,144 | 1.94 | 8.05 | 41 |
| 37 | 22-May | 426.80 | 427.05 | 415.50 | 419.50 | 420.95 | -2.00 | 5,631.18 | 400,829 | 2.32 | 218,375 | 2.26 | 9.19 | 48 |
| 38 | 21-May | 427.95 | 431.80 | 420.50 | 428.05 | 425.75 | -0.19 | 5,745.95 | 554,416 | 3.21 | 296,469 | 3.06 | 12.62 | 65 |
| 39 | 20-May | 430.00 | 433.20 | 417.10 | 428.85 | 425.44 | 0.57 | 5,756.69 | 845,349 | 4.90 | 346,342 | 3.58 | 14.73 | 76 |
| 40 | 19-May | 442.00 | 445.45 | 424.50 | 426.40 | 432.55 | -3.01 | 5,723.80 | 1,095,381 | 6.34 | 520,473 | 5.38 | 22.51 | 107 |
| 41 | 16-May | 420.00 | 445.00 | 415.40 | 439.65 | 432.88 | 4.50 | 5,901.66 | 1,848,398 | 10.71 | 712,980 | 7.37 | 30.86 | 147 |
| 42 | 15-May | 397.00 | 435.00 | 394.75 | 420.70 | 419.79 | 6.12 | 5,647.29 | 2,835,725 | 16.43 | 1,071,194 | 11.07 | 44.97 | 221 |
| 43 | 14-May | 387.00 | 399.05 | 381.30 | 396.45 | 392.43 | 3.13 | 5,321.77 | 2,147,787 | 12.44 | 893,731 | 9.24 | 35.07 | 184 |
| 44 | 13-May | 371.00 | 396.50 | 360.00 | 384.40 | 378.57 | 4.84 | 5,160.01 | 6,395,810 | 37.05 | 1,787,959 | 18.48 | 67.69 | 368 |
| 45 | 12-May | 350.70 | 371.50 | 350.00 | 366.65 | 366.33 | 8.56 | 4,921.74 | 2,356,368 | 13.65 | 1,183,294 | 12.23 | 43.35 | 244 |
| 46 | 09-May | 336.30 | 342.00 | 330.35 | 337.75 | 335.25 | -0.59 | 4,533.80 | 608,667 | 3.53 | 256,530 | 2.65 | 8.60 | 53 |
| 47 | 08-May | 329.75 | 355.00 | 326.45 | 339.75 | 344.68 | 4.57 | 4,560.65 | 1,607,138 | 9.31 | 596,325 | 6.16 | 20.55 | 123 |
| 48 | 07-May | 315.00 | 328.80 | 314.95 | 324.90 | 321.71 | 1.77 | 4,361.31 | 786,374 | 4.55 | 372,545 | 3.85 | 11.99 | 77 |
| 49 | 06-May | 333.70 | 336.00 | 317.45 | 319.25 | 326.96 | -3.26 | 4,285.47 | 464,981 | 2.69 | 221,190 | 2.29 | 7.23 | 46 |
| 50 | 05-May | 321.70 | 333.90 | 320.85 | 330.00 | 328.92 | 3.72 | 4,429.00 | 544,803 | 3.16 | 283,848 | 2.93 | 9.34 | 58 |
| 51 | 02-May | 321.60 | 327.10 | 315.35 | 318.15 | 321.58 | -1.06 | 4,270.70 | 494,573 | 2.86 | 199,695 | 2.06 | 6.42 | 41 |
| 52 | 30-Apr | 338.05 | 338.75 | 320.90 | 321.55 | 326.65 | -4.74 | 4,316.34 | 500,797 | 2.90 | 257,747 | 2.66 | 8.42 | 53 |
| 53 | 29-Apr | 339.95 | 346.10 | 335.55 | 337.55 | 339.00 | -0.85 | 4,531.12 | 245,039 | 1.42 | 116,625 | 1.21 | 3.00 | 24 |
| 54 | 28-Apr | 338.00 | 345.70 | 333.00 | 340.45 | 340.45 | 0.92 | 4,570.05 | 709,116 | 4.11 | 255,700 | 2.64 | 8.71 | 53 |
| 55 | 25-Apr | 360.00 | 360.00 | 335.00 | 337.35 | 341.82 | -5.73 | 4,528.43 | 837,235 | 4.85 | 345,346 | 3.57 | 11.80 | 71 |
| 56 | 24-Apr | 359.90 | 366.30 | 354.45 | 357.85 | 359.14 | -0.08 | 4,803.62 | 849,518 | 4.92 | 427,720 | 4.42 | 15.36 | 88 |
| 57 | 23-Apr | 352.00 | 361.20 | 344.20 | 358.15 | 352.48 | 2.47 | 4,807.64 | 1,292,630 | 7.49 | 644,865 | 6.67 | 22.73 | 133 |
| 58 | 22-Apr | 337.15 | 358.05 | 333.35 | 349.50 | 347.01 | 2.87 | 4,691.53 | 1,581,996 | 9.16 | 757,284 | 7.83 | 26.28 | 156 |
| 59 | 21-Apr | 332.00 | 344.50 | 331.80 | 339.75 | 339.03 | 2.58 | 4,560.65 | 630,025 | 3.65 | 272,058 | 2.81 | 9.22 | 56 |
| 60 | 17-Apr | 334.50 | 334.50 | 323.00 | 331.20 | 329.60 | -0.57 | 4,445.88 | 769,556 | 4.46 | 373,789 | 3.86 | 12.32 | 77 |
| 61 | 16-Apr | 333.15 | 339.20 | 328.05 | 333.10 | 333.68 | 0.33 | 4,471.38 | 919,435 | 5.33 | 463,009 | 4.79 | 15.45 | 95 |
| 62 | 15-Apr | 330.00 | 341.00 | 325.35 | 332.00 | 333.61 | 3.46 | 4,456.00 | 915,443 | 5.30 | 485,604 | 5.02 | 16.20 | 100 |
| 63 | 11-Apr | 314.25 | 331.90 | 306.40 | 320.90 | 321.11 | 6.33 | 4,307.62 | 1,488,334 | 8.62 | 751,923 | 7.77 | 24.14 | 155 |
| 64 | 09-Apr | 316.95 | 317.25 | 298.65 | 301.80 | 304.26 | -4.67 | 4,051.23 | 945,833 | 5.48 | 505,827 | 5.23 | 15.39 | 104 |
| 65 | 08-Apr | 320.00 | 325.30 | 307.95 | 316.60 | 316.86 | 2.86 | 4,249.90 | 1,130,987 | 6.55 | 436,118 | 4.51 | 13.82 | 90 |
| 66 | 07-Apr | 308.85 | 319.70 | 305.95 | 307.80 | 307.51 | -9.46 | 4,131.77 | 2,102,699 | 12.18 | 1,016,037 | 10.50 | 31.24 | 209 |
| 67 | 04-Apr | 359.00 | 359.00 | 339.95 | 339.95 | 345.08 | -5.00 | 4,563.34 | 670,629 | 3.88 | 400,957 | 4.14 | 13.84 | 83 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN