| Macro-sector: Information Technology | Band: 5 | High52 Price: 591.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: 360.70 | Low52 Price: 298.65 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 134,254,022 | Low52 Date: 09-Apr-2025 | SHP: 44.2 / 8.64 / 8.63 / 38.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 577.3 / 316.95 | Month: 409.2 / 342.0 | Week: 380.0 / 355.35 | Day: 397.8 / 376.6 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 384.50 | 397.80 | 376.60 | 389.55 | 389.21 | 3.92 | 5,229.87 | 6,534,957 | 35.86 | 1,669,211 | 18.88 | 64.97 | 323 |
| 2 | 11-Nov | 359.60 | 377.95 | 355.95 | 374.85 | 369.30 | 4.24 | 5,032.51 | 1,506,126 | 8.27 | 769,822 | 8.71 | 28.43 | 156 |
| 3 | 10-Nov | 364.00 | 366.85 | 357.30 | 359.60 | 361.18 | -1.21 | 4,827.77 | 427,821 | 2.35 | 198,932 | 2.25 | 7.19 | 40 |
| 4 | 07-Nov | 352.00 | 365.00 | 347.40 | 364.00 | 357.46 | 3.09 | 4,886.00 | 682,461 | 3.75 | 297,146 | 3.36 | 10.62 | 60 |
| 5 | 06-Nov | 362.50 | 363.50 | 352.00 | 353.10 | 355.99 | -2.59 | 4,740.51 | 411,640 | 2.26 | 218,697 | 2.47 | 7.79 | 44 |
| 6 | 04-Nov | 373.00 | 373.90 | 360.70 | 362.50 | 364.47 | -2.66 | 4,866.71 | 587,448 | 3.22 | 269,804 | 3.05 | 9.83 | 55 |
| 7 | 03-Nov | 374.50 | 377.00 | 369.60 | 372.40 | 372.56 | -0.07 | 4,999.62 | 505,363 | 2.77 | 256,978 | 2.91 | 9.57 | 52 |
| 8 | 31-Oct | 371.80 | 380.00 | 367.85 | 372.65 | 374.39 | 0.42 | 5,002.98 | 1,359,007 | 7.46 | 633,842 | 7.17 | 23.73 | 129 |
| 9 | 30-Oct | 362.50 | 375.00 | 360.65 | 371.10 | 369.59 | 2.39 | 4,982.17 | 1,398,927 | 7.68 | 545,405 | 6.17 | 20.16 | 111 |
| 10 | 29-Oct | 365.15 | 365.20 | 355.35 | 362.45 | 360.45 | -0.59 | 4,866.04 | 566,345 | 3.11 | 262,233 | 2.97 | 9.45 | 53 |
| 11 | 28-Oct | 363.35 | 366.00 | 358.45 | 364.60 | 362.35 | 0.01 | 4,894.90 | 592,199 | 3.25 | 210,667 | 2.38 | 7.63 | 43 |
| 12 | 27-Oct | 364.50 | 369.30 | 362.25 | 364.55 | 365.64 | 0.50 | 4,894.23 | 818,385 | 4.49 | 443,083 | 5.01 | 16.20 | 90 |
| 13 | 24-Oct | 355.75 | 368.80 | 349.00 | 362.75 | 360.73 | 2.73 | 4,870.06 | 1,724,051 | 9.46 | 604,880 | 6.84 | 21.82 | 123 |
| 14 | 23-Oct | 359.00 | 361.40 | 352.00 | 353.10 | 355.49 | -1.06 | 4,740.51 | 546,584 | 3.00 | 278,439 | 3.15 | 9.90 | 57 |
| 15 | 21-Oct | 350.90 | 359.60 | 350.80 | 356.90 | 357.01 | 2.51 | 4,791.53 | 408,257 | 2.24 | 246,302 | 2.79 | 8.79 | 50 |
| 16 | 20-Oct | 350.75 | 350.75 | 344.55 | 348.15 | 348.33 | -0.23 | 4,674.05 | 674,801 | 3.70 | 349,602 | 3.95 | 12.18 | 71 |
| 17 | 17-Oct | 354.15 | 355.45 | 347.00 | 348.95 | 350.38 | -1.47 | 4,684.79 | 593,752 | 3.26 | 297,679 | 3.37 | 10.43 | 61 |
| 18 | 16-Oct | 352.10 | 355.70 | 346.00 | 354.15 | 351.06 | 0.58 | 4,754.61 | 581,873 | 3.19 | 268,781 | 3.04 | 9.44 | 55 |
| 19 | 15-Oct | 347.35 | 356.30 | 346.95 | 352.10 | 352.65 | 2.15 | 4,727.08 | 874,314 | 4.80 | 390,325 | 4.41 | 13.76 | 79 |
| 20 | 14-Oct | 352.65 | 354.10 | 343.00 | 344.70 | 345.96 | -2.24 | 4,627.74 | 612,492 | 3.36 | 329,891 | 3.73 | 11.41 | 67 |
| 21 | 13-Oct | 354.60 | 356.60 | 346.00 | 352.60 | 350.60 | -2.14 | 4,733.80 | 685,682 | 3.76 | 320,972 | 3.63 | 11.25 | 65 |
| 22 | 10-Oct | 340.50 | 362.90 | 338.00 | 360.30 | 352.49 | 6.03 | 4,837.17 | 1,935,327 | 10.62 | 770,816 | 8.72 | 27.17 | 157 |
| 23 | 09-Oct | 347.60 | 349.35 | 339.00 | 339.80 | 342.11 | -1.68 | 4,561.95 | 708,107 | 3.89 | 449,064 | 5.08 | 15.36 | 91 |
| 24 | 08-Oct | 350.20 | 352.70 | 344.45 | 345.60 | 347.55 | -1.29 | 4,639.82 | 529,833 | 2.91 | 287,079 | 3.25 | 9.98 | 58 |
| 25 | 07-Oct | 354.90 | 356.30 | 347.70 | 350.10 | 351.76 | -1.53 | 4,700.23 | 575,574 | 3.16 | 298,620 | 3.38 | 10.50 | 61 |
| 26 | 06-Oct | 350.70 | 357.55 | 345.70 | 355.55 | 353.06 | 2.38 | 4,773.40 | 907,143 | 4.98 | 372,871 | 4.22 | 13.16 | 76 |
| 27 | 03-Oct | 340.00 | 349.00 | 337.10 | 347.30 | 344.76 | 2.10 | 4,662.64 | 1,226,053 | 6.73 | 484,965 | 5.48 | 16.72 | 99 |
| 28 | 01-Oct | 347.60 | 348.55 | 339.00 | 340.15 | 341.94 | -1.72 | 4,566.65 | 792,115 | 4.35 | 502,055 | 5.68 | 17.17 | 102 |
| 29 | 30-Sep | 353.00 | 360.75 | 342.00 | 346.10 | 352.20 | -1.13 | 4,646.53 | 1,523,877 | 8.36 | 870,212 | 9.84 | 30.65 | 177 |
| 30 | 29-Sep | 352.75 | 353.70 | 344.55 | 350.05 | 349.26 | 0.34 | 4,699.56 | 484,466 | 2.66 | 199,442 | 2.26 | 6.97 | 41 |
| 31 | 26-Sep | 357.80 | 358.00 | 346.60 | 348.85 | 349.58 | -2.84 | 4,683.45 | 637,888 | 3.50 | 307,847 | 3.48 | 10.76 | 63 |
| 32 | 25-Sep | 360.00 | 361.85 | 354.50 | 359.05 | 358.33 | 1.71 | 4,820.39 | 712,220 | 3.91 | 305,712 | 3.46 | 10.95 | 62 |
| 33 | 24-Sep | 358.85 | 360.70 | 350.85 | 353.00 | 353.90 | -2.13 | 4,739.00 | 607,614 | 3.33 | 349,907 | 3.96 | 12.38 | 71 |
| 34 | 23-Sep | 360.20 | 373.60 | 357.00 | 360.70 | 364.40 | 1.51 | 4,842.54 | 1,552,692 | 8.52 | 523,150 | 5.92 | 19.06 | 106 |
| 35 | 22-Sep | 355.00 | 359.00 | 349.95 | 355.35 | 354.72 | 0.41 | 4,770.72 | 860,331 | 4.72 | 433,000 | 4.90 | 15.36 | 88 |
| 36 | 19-Sep | 357.75 | 361.95 | 353.00 | 353.90 | 356.37 | -0.80 | 4,751.25 | 855,141 | 4.69 | 455,909 | 5.16 | 16.25 | 93 |
| 37 | 18-Sep | 366.80 | 369.60 | 355.00 | 356.75 | 361.73 | -2.02 | 4,789.51 | 663,133 | 3.64 | 352,501 | 3.99 | 12.75 | 72 |
| 38 | 17-Sep | 352.45 | 374.25 | 351.75 | 364.10 | 364.68 | 4.01 | 4,888.19 | 1,965,815 | 10.79 | 737,328 | 8.34 | 26.89 | 150 |
| 39 | 16-Sep | 355.50 | 361.00 | 348.80 | 350.05 | 352.00 | -1.53 | 4,699.56 | 1,357,131 | 7.45 | 847,608 | 9.59 | 29.00 | 172 |
| 40 | 15-Sep | 361.60 | 363.50 | 354.50 | 355.50 | 358.71 | -1.32 | 4,772.73 | 822,707 | 4.52 | 500,582 | 5.66 | 17.96 | 102 |
| 41 | 12-Sep | 370.80 | 371.95 | 359.40 | 360.25 | 362.71 | -2.37 | 4,836.50 | 1,377,300 | 7.56 | 862,124 | 9.75 | 31.27 | 175 |
| 42 | 11-Sep | 377.85 | 378.60 | 367.75 | 369.00 | 371.64 | -1.68 | 4,953.00 | 999,773 | 5.49 | 399,518 | 4.52 | 14.85 | 81 |
| 43 | 10-Sep | 375.30 | 381.70 | 365.50 | 375.30 | 373.85 | 0.77 | 5,038.55 | 2,007,698 | 11.02 | 1,237,406 | 13.99 | 46.26 | 252 |
| 44 | 09-Sep | 375.70 | 376.70 | 371.20 | 372.45 | 373.10 | -0.69 | 5,000.29 | 293,091 | 1.61 | 167,417 | 1.89 | 6.25 | 34 |
| 45 | 08-Sep | 381.50 | 384.45 | 374.40 | 375.05 | 377.86 | -1.39 | 5,035.20 | 776,173 | 4.26 | 487,902 | 5.52 | 18.44 | 99 |
| 46 | 05-Sep | 390.05 | 390.70 | 379.00 | 380.35 | 382.29 | -2.79 | 5,106.35 | 679,118 | 3.73 | 357,901 | 4.05 | 13.68 | 73 |
| 47 | 04-Sep | 400.80 | 404.40 | 390.00 | 391.25 | 395.04 | -2.22 | 5,252.69 | 225,729 | 1.24 | 129,147 | 1.46 | 5.10 | 26 |
| 48 | 03-Sep | 402.00 | 408.50 | 397.25 | 400.15 | 401.59 | -0.78 | 5,372.17 | 464,797 | 2.55 | 208,393 | 2.36 | 8.37 | 42 |
| 49 | 02-Sep | 403.30 | 409.20 | 400.20 | 403.30 | 404.00 | 0.47 | 5,414.46 | 506,750 | 2.78 | 217,687 | 2.46 | 8.00 | 44 |
| 50 | 01-Sep | 392.45 | 405.80 | 391.45 | 401.40 | 400.90 | 2.28 | 5,388.96 | 621,806 | 3.41 | 257,722 | 2.91 | 10.33 | 52 |
| 51 | 29-Aug | 396.00 | 397.45 | 390.00 | 392.45 | 393.01 | -0.65 | 5,268.80 | 211,897 | 1.16 | 88,425 | 1.00 | 3.48 | 18 |
| 52 | 28-Aug | 399.00 | 405.75 | 392.40 | 395.00 | 396.65 | -0.48 | 5,303.00 | 462,533 | 2.54 | 146,298 | 1.65 | 5.80 | 30 |
| 53 | 26-Aug | 412.00 | 412.00 | 395.00 | 396.90 | 401.30 | -3.69 | 5,328.54 | 366,476 | 2.01 | 200,609 | 2.27 | 8.05 | 41 |
| 54 | 25-Aug | 405.45 | 413.70 | 398.50 | 412.10 | 409.09 | 2.32 | 5,532.61 | 706,274 | 3.88 | 404,754 | 4.58 | 16.56 | 82 |
| 55 | 22-Aug | 393.00 | 407.70 | 389.55 | 402.75 | 401.28 | 2.12 | 5,407.08 | 669,635 | 3.67 | 265,377 | 3.00 | 10.65 | 54 |
| 56 | 21-Aug | 401.00 | 408.00 | 392.25 | 394.40 | 400.08 | -1.47 | 5,294.98 | 494,708 | 2.71 | 226,469 | 2.56 | 9.06 | 46 |
| 57 | 20-Aug | 409.40 | 409.40 | 397.10 | 400.30 | 401.11 | -2.45 | 5,374.19 | 532,229 | 2.92 | 296,265 | 3.35 | 11.88 | 60 |
| 58 | 19-Aug | 408.95 | 417.60 | 403.05 | 410.35 | 411.03 | 0.33 | 5,509.11 | 1,205,853 | 6.62 | 341,887 | 3.87 | 14.05 | 70 |
| 59 | 18-Aug | 387.95 | 414.00 | 381.10 | 409.00 | 402.86 | 11.38 | 5,490.00 | 6,249,235 | 34.30 | 1,033,698 | 11.69 | 41.64 | 210 |
| 60 | 14-Aug | 377.00 | 385.80 | 357.90 | 367.20 | 371.95 | -2.05 | 4,929.81 | 924,403 | 5.07 | 294,544 | 3.33 | 10.96 | 60 |
| 61 | 13-Aug | 374.70 | 385.00 | 370.60 | 374.90 | 374.61 | 0.71 | 5,033.18 | 398,226 | 2.19 | 196,014 | 2.22 | 7.34 | 40 |
| 62 | 12-Aug | 376.50 | 380.50 | 371.30 | 372.25 | 375.38 | -0.92 | 4,997.61 | 187,320 | 1.03 | 101,013 | 1.14 | 3.79 | 21 |
| 63 | 11-Aug | 380.00 | 380.00 | 366.45 | 375.70 | 373.45 | -0.82 | 5,043.92 | 377,905 | 2.07 | 189,122 | 2.14 | 7.06 | 41 |
| 64 | 08-Aug | 389.40 | 390.95 | 375.15 | 378.80 | 383.90 | -1.43 | 5,085.54 | 238,623 | 1.31 | 111,013 | 1.26 | 4.26 | 24 |
| 65 | 07-Aug | 360.10 | 387.50 | 356.60 | 384.30 | 378.97 | 5.91 | 5,159.38 | 771,936 | 4.24 | 255,694 | 2.89 | 9.69 | 56 |
| 66 | 06-Aug | 377.00 | 377.00 | 359.10 | 362.85 | 364.69 | -3.33 | 4,871.41 | 341,871 | 1.88 | 188,542 | 2.13 | 6.88 | 41 |
| 67 | 05-Aug | 376.00 | 382.00 | 369.20 | 375.35 | 375.05 | 0.20 | 5,039.22 | 182,215 | 1.00 | 89,200 | 1.01 | 3.35 | 19 |
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 QUADPRO BCG DIGITIDE OPTIVALUE MGSL