| 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: 298.65 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 134,235,492 | Low52 Date: 09-Apr-2025 | SHP: 44.2 / 8.5 / 10.64 / 36.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.3 / 316.95 | Month: 431.95 / 362.05 | Week: 385.8 / 357.9 | Day: 405.75 / 392.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 399.00 | 405.75 | 392.40 | 395.00 | 396.65 | -0.48 | 5,302.00 | 462,533 | 2.68 | 146,298 | 1.66 | 5.80 | 30 |
| 2 | 26-Aug | 412.00 | 412.00 | 395.00 | 396.90 | 401.30 | -3.69 | 5,327.81 | 366,476 | 2.12 | 200,609 | 2.28 | 8.05 | 41 |
| 3 | 25-Aug | 405.45 | 413.70 | 398.50 | 412.10 | 409.09 | 2.32 | 5,531.84 | 706,274 | 4.09 | 404,754 | 4.60 | 16.56 | 82 |
| 4 | 22-Aug | 393.00 | 407.70 | 389.55 | 402.75 | 401.28 | 2.12 | 5,406.33 | 669,635 | 3.88 | 265,377 | 3.02 | 10.65 | 54 |
| 5 | 21-Aug | 401.00 | 408.00 | 392.25 | 394.40 | 400.08 | -1.47 | 5,294.25 | 494,708 | 2.87 | 226,469 | 2.57 | 9.06 | 46 |
| 6 | 20-Aug | 409.40 | 409.40 | 397.10 | 400.30 | 401.11 | -2.45 | 5,373.45 | 532,229 | 3.08 | 296,265 | 3.37 | 11.88 | 60 |
| 7 | 19-Aug | 408.95 | 417.60 | 403.05 | 410.35 | 411.03 | 0.33 | 5,508.35 | 1,205,853 | 6.98 | 341,887 | 3.89 | 14.05 | 70 |
| 8 | 18-Aug | 387.95 | 414.00 | 381.10 | 409.00 | 402.86 | 11.38 | 5,490.00 | 6,249,235 | 36.20 | 1,033,698 | 11.75 | 41.64 | 210 |
| 9 | 14-Aug | 377.00 | 385.80 | 357.90 | 367.20 | 371.95 | -2.05 | 4,929.13 | 924,403 | 5.35 | 294,544 | 3.35 | 10.96 | 60 |
| 10 | 13-Aug | 374.70 | 385.00 | 370.60 | 374.90 | 374.61 | 0.71 | 5,032.49 | 398,226 | 2.31 | 196,014 | 2.23 | 7.34 | 40 |
| 11 | 12-Aug | 376.50 | 380.50 | 371.30 | 372.25 | 375.38 | -0.92 | 4,996.92 | 187,320 | 1.08 | 101,013 | 1.15 | 3.79 | 21 |
| 12 | 11-Aug | 380.00 | 380.00 | 366.45 | 375.70 | 373.45 | -0.82 | 5,043.23 | 377,905 | 2.19 | 189,122 | 2.15 | 7.06 | 41 |
| 13 | 08-Aug | 389.40 | 390.95 | 375.15 | 378.80 | 383.90 | -1.43 | 5,084.84 | 238,623 | 1.38 | 111,013 | 1.26 | 4.26 | 24 |
| 14 | 07-Aug | 360.10 | 387.50 | 356.60 | 384.30 | 378.97 | 5.91 | 5,158.67 | 771,936 | 4.47 | 255,694 | 2.91 | 9.69 | 56 |
| 15 | 06-Aug | 377.00 | 377.00 | 359.10 | 362.85 | 364.69 | -3.33 | 4,870.73 | 341,871 | 1.98 | 188,542 | 2.14 | 6.88 | 41 |
| 16 | 05-Aug | 376.00 | 382.00 | 369.20 | 375.35 | 375.05 | 0.20 | 5,038.53 | 182,215 | 1.06 | 89,200 | 1.01 | 3.35 | 19 |
| 17 | 04-Aug | 377.85 | 377.90 | 370.05 | 374.60 | 373.59 | -0.39 | 5,028.46 | 200,718 | 1.16 | 113,587 | 1.29 | 4.24 | 25 |
| 18 | 01-Aug | 378.60 | 384.30 | 375.00 | 376.05 | 378.88 | -0.82 | 5,047.93 | 251,344 | 1.46 | 136,261 | 1.55 | 5.16 | 30 |
| 19 | 31-Jul | 385.00 | 385.40 | 378.25 | 379.15 | 381.12 | -2.26 | 5,089.54 | 234,334 | 1.36 | 110,231 | 1.25 | 4.20 | 24 |
| 20 | 30-Jul | 396.05 | 397.65 | 386.00 | 387.90 | 390.39 | -1.62 | 5,206.99 | 243,185 | 1.41 | 118,189 | 1.34 | 4.61 | 26 |
| 21 | 29-Jul | 362.05 | 398.70 | 362.05 | 394.30 | 384.73 | 6.83 | 5,292.91 | 657,028 | 3.81 | 302,819 | 3.44 | 11.65 | 66 |
| 22 | 28-Jul | 378.80 | 379.55 | 365.05 | 369.10 | 371.28 | -3.64 | 4,954.63 | 562,617 | 3.26 | 322,050 | 3.66 | 11.96 | 70 |
| 23 | 25-Jul | 406.00 | 406.50 | 380.35 | 383.05 | 390.57 | -5.69 | 5,141.89 | 950,862 | 5.51 | 525,609 | 5.97 | 20.53 | 115 |
| 24 | 24-Jul | 411.05 | 413.05 | 404.40 | 406.15 | 407.61 | -1.02 | 5,451.97 | 182,173 | 1.06 | 97,097 | 1.10 | 3.96 | 21 |
| 25 | 23-Jul | 414.75 | 418.20 | 408.80 | 410.35 | 412.76 | -0.55 | 5,508.35 | 248,118 | 1.44 | 124,296 | 1.41 | 5.13 | 27 |
| 26 | 22-Jul | 404.95 | 414.95 | 403.00 | 412.60 | 409.05 | 1.89 | 5,538.56 | 320,335 | 1.86 | 147,509 | 1.68 | 6.03 | 32 |
| 27 | 21-Jul | 414.20 | 414.20 | 404.00 | 404.95 | 407.77 | -2.35 | 5,435.87 | 312,219 | 1.81 | 212,723 | 2.42 | 8.67 | 46 |
| 28 | 18-Jul | 424.40 | 426.45 | 412.85 | 414.70 | 416.98 | -2.03 | 5,566.75 | 301,655 | 1.75 | 166,528 | 1.89 | 6.94 | 36 |
| 29 | 17-Jul | 422.30 | 431.95 | 415.00 | 423.30 | 425.09 | 0.70 | 5,682.19 | 586,751 | 3.40 | 238,059 | 2.71 | 10.12 | 52 |
| 30 | 16-Jul | 417.40 | 424.55 | 415.35 | 420.35 | 420.71 | 0.95 | 5,642.59 | 188,429 | 1.09 | 87,996 | 1.00 | 3.70 | 19 |
| 31 | 15-Jul | 411.55 | 418.50 | 411.55 | 416.40 | 415.94 | 1.35 | 5,589.57 | 213,842 | 1.24 | 102,051 | 1.16 | 4.24 | 22 |
| 32 | 14-Jul | 414.80 | 414.80 | 406.00 | 410.85 | 410.20 | -0.63 | 5,515.07 | 203,039 | 1.18 | 93,286 | 1.06 | 3.83 | 20 |
| 33 | 11-Jul | 423.00 | 424.45 | 410.00 | 413.45 | 415.58 | -1.45 | 5,549.97 | 317,527 | 1.84 | 171,539 | 1.95 | 7.13 | 37 |
| 34 | 10-Jul | 422.00 | 423.65 | 415.00 | 419.55 | 420.02 | -0.36 | 5,631.85 | 277,398 | 1.61 | 160,593 | 1.82 | 6.75 | 35 |
| 35 | 09-Jul | 416.85 | 428.25 | 415.50 | 421.05 | 423.27 | 1.32 | 5,651.99 | 596,682 | 3.46 | 321,642 | 3.66 | 13.61 | 70 |
| 36 | 08-Jul | 412.00 | 423.55 | 410.35 | 415.55 | 416.82 | 0.86 | 5,578.16 | 334,251 | 1.94 | 132,272 | 1.50 | 5.51 | 29 |
| 37 | 07-Jul | 420.00 | 421.00 | 410.20 | 412.00 | 415.09 | -2.02 | 5,530.00 | 265,018 | 1.54 | 151,494 | 1.72 | 6.29 | 33 |
| 38 | 04-Jul | 424.90 | 424.90 | 416.00 | 420.50 | 420.06 | 0.06 | 5,644.60 | 331,178 | 1.92 | 153,409 | 1.74 | 6.44 | 34 |
| 39 | 03-Jul | 417.50 | 423.20 | 410.90 | 420.25 | 417.34 | 0.83 | 5,641.25 | 531,176 | 3.08 | 225,802 | 2.57 | 9.42 | 49 |
| 40 | 02-Jul | 417.00 | 430.00 | 413.20 | 416.80 | 419.24 | 0.90 | 5,594.94 | 836,397 | 4.84 | 354,050 | 4.02 | 14.84 | 77 |
| 41 | 01-Jul | 412.00 | 417.70 | 408.10 | 413.10 | 412.13 | 0.05 | 5,545.27 | 248,346 | 1.44 | 120,554 | 1.37 | 4.97 | 26 |
| 42 | 30-Jun | 413.00 | 416.75 | 408.55 | 412.90 | 412.56 | 0.51 | 5,542.58 | 308,479 | 1.79 | 154,008 | 1.75 | 6.35 | 34 |
| 43 | 27-Jun | 420.85 | 421.75 | 409.95 | 410.80 | 414.67 | -1.62 | 5,514.39 | 378,249 | 2.19 | 229,371 | 2.61 | 9.51 | 50 |
| 44 | 26-Jun | 425.00 | 426.15 | 415.45 | 417.55 | 419.27 | -0.96 | 5,605.00 | 172,645 | 1.00 | 96,741 | 1.10 | 4.06 | 21 |
| 45 | 25-Jun | 421.15 | 428.55 | 418.10 | 421.60 | 422.72 | 1.18 | 5,659.37 | 339,434 | 1.97 | 168,663 | 1.92 | 7.13 | 37 |
| 46 | 24-Jun | 418.00 | 420.95 | 411.05 | 416.70 | 416.16 | 1.60 | 5,593.59 | 429,065 | 2.49 | 226,801 | 2.58 | 9.44 | 50 |
| 47 | 23-Jun | 400.00 | 415.90 | 399.65 | 410.15 | 409.82 | 1.88 | 5,505.67 | 478,433 | 2.77 | 191,354 | 2.17 | 7.84 | 42 |
| 48 | 20-Jun | 412.00 | 412.00 | 399.00 | 402.60 | 404.17 | -0.72 | 5,404.32 | 970,165 | 5.62 | 554,745 | 6.30 | 22.42 | 121 |
| 49 | 19-Jun | 417.10 | 424.60 | 402.35 | 405.50 | 411.24 | -3.96 | 5,443.25 | 591,256 | 3.42 | 320,811 | 3.65 | 13.19 | 70 |
| 50 | 18-Jun | 427.90 | 429.60 | 420.10 | 422.20 | 424.04 | -1.31 | 5,667.42 | 308,004 | 1.78 | 155,517 | 1.77 | 6.59 | 34 |
| 51 | 17-Jun | 432.00 | 437.55 | 426.00 | 427.80 | 431.52 | -0.66 | 5,742.59 | 256,002 | 1.48 | 153,544 | 1.74 | 6.63 | 34 |
| 52 | 16-Jun | 432.00 | 436.65 | 422.00 | 430.65 | 428.93 | -1.37 | 5,780.85 | 474,203 | 2.75 | 225,823 | 2.57 | 9.69 | 49 |
| 53 | 13-Jun | 429.10 | 441.20 | 425.65 | 436.65 | 434.88 | -0.72 | 5,861.39 | 486,753 | 2.82 | 204,362 | 2.32 | 8.89 | 45 |
| 54 | 12-Jun | 448.50 | 453.60 | 437.80 | 439.80 | 444.63 | -1.70 | 5,903.68 | 566,131 | 3.28 | 235,575 | 2.68 | 10.47 | 51 |
| 55 | 11-Jun | 459.05 | 464.70 | 444.95 | 447.40 | 453.25 | -2.54 | 6,005.70 | 528,539 | 3.06 | 253,099 | 2.88 | 11.47 | 55 |
| 56 | 10-Jun | 469.70 | 469.80 | 455.00 | 459.05 | 460.90 | -0.24 | 6,162.08 | 901,948 | 5.22 | 400,038 | 4.55 | 18.44 | 87 |
| 57 | 09-Jun | 434.05 | 465.00 | 418.00 | 460.15 | 444.44 | 6.01 | 6,176.85 | 2,123,207 | 12.30 | 859,035 | 9.76 | 38.18 | 188 |
| 58 | 06-Jun | 447.90 | 454.70 | 431.50 | 434.05 | 441.44 | -1.43 | 5,826.49 | 728,190 | 4.22 | 324,093 | 3.68 | 14.31 | 71 |
| 59 | 05-Jun | 444.60 | 449.90 | 437.65 | 440.35 | 442.42 | -0.53 | 5,911.06 | 815,017 | 4.72 | 410,235 | 4.66 | 18.15 | 90 |
| 60 | 04-Jun | 436.30 | 450.00 | 435.00 | 442.70 | 442.71 | 1.97 | 5,942.61 | 633,468 | 3.67 | 319,094 | 3.63 | 14.13 | 70 |
| 61 | 03-Jun | 436.75 | 446.70 | 431.60 | 434.15 | 438.60 | -0.02 | 5,827.83 | 588,935 | 3.41 | 240,952 | 2.74 | 10.57 | 53 |
| 62 | 02-Jun | 435.00 | 440.95 | 430.00 | 434.25 | 434.62 | 0.23 | 5,829.18 | 519,029 | 3.01 | 255,836 | 2.91 | 11.12 | 56 |
| 63 | 30-May | 444.00 | 452.30 | 430.55 | 433.25 | 439.16 | -1.88 | 5,815.75 | 807,320 | 4.68 | 407,538 | 4.63 | 17.90 | 89 |
| 64 | 29-May | 430.00 | 446.90 | 426.30 | 441.55 | 438.17 | 3.50 | 5,927.17 | 718,876 | 4.16 | 337,044 | 3.83 | 14.77 | 74 |
| 65 | 28-May | 425.70 | 431.60 | 423.00 | 426.60 | 427.63 | 0.70 | 5,726.49 | 319,003 | 1.85 | 137,359 | 1.56 | 5.87 | 30 |
| 66 | 27-May | 424.70 | 442.40 | 420.45 | 423.65 | 429.78 | -0.04 | 5,686.89 | 793,633 | 4.60 | 412,274 | 4.69 | 17.72 | 90 |
| 67 | 26-May | 431.00 | 433.00 | 420.50 | 423.80 | 425.49 | -0.74 | 5,688.90 | 322,057 | 1.87 | 148,414 | 1.69 | 6.31 | 32 |
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 PROTEAN