| Macro-sector: Information Technology | Band: 20 | High52 Price: 984.95 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Feb-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 851.04 | Low52 Price: 535.85 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 227,161,567 | Low52 Date: 07-Apr-2025 | SHP: 49.07 / 14.98 / 19.89 / 16.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 984.95 / 624.15 | Month: 879.0 / 682.05 | Week: 881.0 / 835.0 | Day: 840.85 / 815.0 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 834.00 | 840.85 | 815.00 | 818.70 | 824.38 | -3.28 | 18,597.72 | 534,173 | 2.59 | 287,620 | 3.71 | 23.71 | 79 |
| 2 | 10-Jul | 856.55 | 856.55 | 844.05 | 846.50 | 848.90 | -0.32 | 19,229.23 | 493,235 | 2.39 | 324,825 | 4.19 | 27.57 | 89 |
| 3 | 09-Jul | 844.80 | 855.90 | 840.30 | 849.25 | 848.31 | 0.51 | 19,291.70 | 411,233 | 2.00 | 238,857 | 3.08 | 20.26 | 65 |
| 4 | 08-Jul | 854.60 | 856.25 | 835.75 | 844.95 | 844.45 | -1.13 | 19,194.02 | 625,953 | 3.04 | 349,702 | 4.52 | 29.53 | 96 |
| 5 | 07-Jul | 852.65 | 861.75 | 841.25 | 854.65 | 851.42 | 0.23 | 19,414.36 | 377,115 | 1.83 | 117,784 | 1.52 | 10.03 | 32 |
| 6 | 04-Jul | 855.10 | 855.70 | 843.00 | 852.65 | 850.24 | 0.03 | 19,368.93 | 306,482 | 1.49 | 107,340 | 1.39 | 9.13 | 29 |
| 7 | 03-Jul | 850.80 | 866.20 | 849.00 | 852.40 | 857.32 | 0.02 | 19,363.25 | 411,566 | 2.00 | 129,339 | 1.67 | 11.09 | 35 |
| 8 | 02-Jul | 848.00 | 881.00 | 846.15 | 852.20 | 862.98 | 1.37 | 19,358.71 | 2,243,723 | 10.89 | 349,695 | 4.52 | 30.18 | 96 |
| 9 | 01-Jul | 844.95 | 845.65 | 835.00 | 840.65 | 839.60 | -0.23 | 19,096.34 | 217,453 | 1.06 | 99,077 | 1.28 | 8.32 | 27 |
| 10 | 30-Jun | 849.00 | 856.95 | 840.10 | 842.55 | 845.69 | -0.26 | 19,139.50 | 370,385 | 1.80 | 161,686 | 2.09 | 13.67 | 44 |
| 11 | 27-Jun | 849.95 | 853.00 | 839.00 | 844.75 | 845.66 | -0.18 | 19,189.47 | 413,609 | 2.01 | 213,164 | 2.75 | 18.03 | 58 |
| 12 | 26-Jun | 854.85 | 856.00 | 842.00 | 846.30 | 846.52 | -0.72 | 19,224.68 | 212,135 | 1.03 | 96,512 | 1.25 | 8.17 | 26 |
| 13 | 25-Jun | 842.00 | 868.80 | 837.35 | 852.45 | 858.77 | 2.14 | 19,364.39 | 815,368 | 3.96 | 214,752 | 2.77 | 18.44 | 59 |
| 14 | 24-Jun | 853.30 | 853.30 | 831.00 | 834.55 | 839.13 | -0.26 | 18,957.77 | 318,919 | 1.55 | 102,039 | 1.32 | 8.56 | 28 |
| 15 | 23-Jun | 839.00 | 849.00 | 831.90 | 836.70 | 838.61 | -1.20 | 19,006.61 | 288,309 | 1.40 | 90,325 | 1.17 | 7.57 | 25 |
| 16 | 20-Jun | 845.70 | 852.90 | 835.80 | 846.85 | 844.89 | 0.14 | 19,237.18 | 318,637 | 1.55 | 93,995 | 1.21 | 7.94 | 26 |
| 17 | 19-Jun | 861.80 | 867.70 | 840.20 | 845.70 | 848.58 | -2.46 | 19,211.05 | 411,031 | 2.00 | 154,146 | 1.99 | 13.08 | 42 |
| 18 | 18-Jun | 879.95 | 889.40 | 857.35 | 867.05 | 873.89 | -0.98 | 19,696.04 | 626,028 | 3.04 | 145,316 | 1.88 | 12.70 | 40 |
| 19 | 17-Jun | 880.10 | 886.05 | 869.05 | 875.60 | 877.99 | -0.44 | 19,890.27 | 600,201 | 2.91 | 198,004 | 2.56 | 17.38 | 54 |
| 20 | 16-Jun | 860.00 | 883.90 | 852.00 | 879.45 | 872.80 | 1.40 | 19,977.72 | 742,724 | 3.61 | 226,885 | 2.93 | 19.80 | 62 |
| 21 | 13-Jun | 840.00 | 872.65 | 825.60 | 867.35 | 851.64 | 0.68 | 19,702.86 | 1,048,825 | 5.09 | 249,996 | 3.23 | 21.29 | 69 |
| 22 | 12-Jun | 853.00 | 880.65 | 849.00 | 861.50 | 867.73 | 1.77 | 19,569.97 | 1,769,980 | 8.59 | 301,785 | 3.90 | 26.19 | 83 |
| 23 | 11-Jun | 870.00 | 870.05 | 845.00 | 846.55 | 853.31 | -2.35 | 19,230.36 | 651,490 | 3.16 | 241,995 | 3.12 | 20.65 | 66 |
| 24 | 10-Jun | 860.00 | 894.00 | 848.15 | 866.95 | 875.56 | 1.46 | 19,693.77 | 2,360,797 | 11.46 | 588,586 | 7.60 | 51.53 | 161 |
| 25 | 09-Jun | 829.90 | 861.95 | 825.50 | 854.45 | 847.95 | 3.86 | 19,409.82 | 1,278,898 | 6.21 | 413,186 | 5.34 | 35.04 | 113 |
| 26 | 06-Jun | 833.00 | 837.95 | 821.05 | 822.70 | 824.84 | -1.06 | 18,688.58 | 205,963 | 1.00 | 86,805 | 1.12 | 7.16 | 24 |
| 27 | 05-Jun | 825.00 | 835.20 | 823.95 | 831.50 | 831.24 | 1.16 | 18,888.48 | 288,944 | 1.40 | 77,444 | 1.00 | 6.44 | 21 |
| 28 | 04-Jun | 822.35 | 840.00 | 816.20 | 821.95 | 828.96 | -0.04 | 18,671.54 | 411,667 | 2.00 | 80,172 | 1.04 | 6.65 | 22 |
| 29 | 03-Jun | 827.00 | 837.00 | 815.10 | 822.30 | 824.10 | -0.40 | 18,679.50 | 293,943 | 1.43 | 78,667 | 1.02 | 6.48 | 22 |
| 30 | 02-Jun | 832.15 | 833.00 | 819.00 | 825.60 | 824.64 | -0.89 | 18,754.46 | 228,697 | 1.11 | 94,343 | 1.22 | 7.78 | 26 |
| 31 | 30-May | 851.50 | 854.30 | 827.35 | 833.05 | 836.42 | -2.04 | 18,923.69 | 523,412 | 2.54 | 238,146 | 3.08 | 19.92 | 65 |
| 32 | 29-May | 840.55 | 872.30 | 839.30 | 850.40 | 852.11 | 1.83 | 19,317.82 | 771,653 | 3.75 | 195,756 | 2.53 | 16.68 | 54 |
| 33 | 28-May | 833.55 | 851.70 | 830.00 | 835.15 | 840.16 | 0.67 | 18,971.40 | 617,387 | 3.00 | 153,067 | 1.98 | 12.86 | 42 |
| 34 | 27-May | 842.00 | 844.35 | 827.45 | 829.60 | 833.90 | -1.14 | 18,845.32 | 332,880 | 1.62 | 115,115 | 1.49 | 9.60 | 32 |
| 35 | 26-May | 840.00 | 847.10 | 830.05 | 839.20 | 839.30 | -0.48 | 19,063.40 | 555,370 | 2.70 | 123,177 | 1.59 | 10.34 | 34 |
| 36 | 23-May | 821.40 | 879.00 | 819.00 | 843.25 | 859.38 | 2.78 | 19,155.40 | 4,227,041 | 20.52 | 448,466 | 5.79 | 38.54 | 123 |
| 37 | 22-May | 828.00 | 829.75 | 809.00 | 820.45 | 819.91 | -1.04 | 18,637.47 | 606,719 | 2.95 | 145,952 | 1.88 | 11.97 | 40 |
| 38 | 21-May | 839.90 | 849.95 | 821.35 | 829.10 | 834.19 | -1.37 | 18,833.97 | 1,194,711 | 5.80 | 215,325 | 2.78 | 17.96 | 59 |
| 39 | 20-May | 791.50 | 866.35 | 791.20 | 840.60 | 841.54 | 6.77 | 19,095.20 | 15,015,034 | 72.90 | 1,125,936 | 14.54 | 94.75 | 309 |
| 40 | 19-May | 802.80 | 804.80 | 783.50 | 787.30 | 791.30 | -1.43 | 17,884.43 | 507,543 | 2.46 | 166,286 | 2.15 | 13.16 | 46 |
| 41 | 16-May | 809.00 | 818.80 | 789.95 | 798.75 | 808.08 | -1.07 | 18,144.53 | 890,967 | 4.33 | 303,990 | 3.93 | 24.56 | 84 |
| 42 | 15-May | 783.60 | 811.00 | 779.40 | 807.35 | 799.53 | 3.03 | 18,339.89 | 1,027,973 | 4.99 | 276,927 | 3.58 | 22.14 | 76 |
| 43 | 14-May | 774.95 | 807.40 | 758.70 | 783.60 | 784.40 | 2.18 | 17,800.38 | 1,709,755 | 8.30 | 447,399 | 5.78 | 35.09 | 123 |
| 44 | 13-May | 759.70 | 773.25 | 739.25 | 766.90 | 756.43 | 2.19 | 17,421.02 | 889,515 | 4.32 | 375,664 | 4.85 | 28.42 | 103 |
| 45 | 12-May | 728.90 | 761.40 | 722.45 | 750.50 | 746.72 | 6.69 | 17,048.48 | 1,518,085 | 7.37 | 404,782 | 5.23 | 30.23 | 111 |
| 46 | 09-May | 682.05 | 707.75 | 682.05 | 703.45 | 699.16 | -2.40 | 15,979.68 | 722,781 | 3.51 | 271,627 | 3.51 | 18.99 | 75 |
| 47 | 08-May | 701.00 | 728.45 | 701.00 | 720.75 | 718.78 | 3.02 | 16,372.67 | 1,236,609 | 6.00 | 578,430 | 7.47 | 41.58 | 159 |
| 48 | 07-May | 694.25 | 704.90 | 685.60 | 699.65 | 695.43 | -0.23 | 15,893.36 | 485,588 | 2.36 | 195,618 | 2.53 | 13.60 | 54 |
| 49 | 06-May | 714.95 | 724.45 | 693.05 | 701.25 | 707.13 | -1.71 | 15,929.70 | 432,461 | 2.10 | 169,348 | 2.19 | 11.98 | 47 |
| 50 | 05-May | 717.55 | 731.00 | 711.00 | 713.45 | 721.00 | -0.56 | 16,206.84 | 343,279 | 1.67 | 87,472 | 1.13 | 6.00 | 24 |
| 51 | 02-May | 719.00 | 736.00 | 708.75 | 717.50 | 722.72 | -0.27 | 16,298.84 | 520,753 | 2.53 | 137,921 | 1.78 | 9.97 | 38 |
| 52 | 30-Apr | 749.00 | 751.00 | 712.55 | 719.45 | 731.23 | -3.95 | 16,343.14 | 844,211 | 4.10 | 266,806 | 3.45 | 19.51 | 73 |
| 53 | 29-Apr | 721.00 | 759.00 | 718.10 | 749.00 | 742.96 | 3.88 | 17,014.00 | 1,915,642 | 9.30 | 652,303 | 8.42 | 48.46 | 179 |
| 54 | 28-Apr | 709.00 | 732.00 | 699.50 | 721.05 | 714.95 | 2.71 | 16,379.48 | 1,962,025 | 9.53 | 556,631 | 7.19 | 39.80 | 153 |
| 55 | 25-Apr | 706.00 | 715.75 | 682.75 | 702.00 | 699.19 | -0.21 | 15,946.00 | 1,649,060 | 8.01 | 441,561 | 5.70 | 30.87 | 121 |
| 56 | 24-Apr | 692.00 | 708.00 | 688.65 | 703.45 | 700.06 | 1.76 | 15,979.68 | 845,132 | 4.10 | 274,419 | 3.54 | 19.21 | 75 |
| 57 | 23-Apr | 688.30 | 713.15 | 677.45 | 691.30 | 696.31 | 1.83 | 15,703.68 | 2,109,995 | 10.24 | 337,035 | 4.35 | 23.47 | 93 |
| 58 | 22-Apr | 691.00 | 693.00 | 675.80 | 678.85 | 685.10 | -1.54 | 15,420.86 | 459,413 | 2.23 | 175,120 | 2.26 | 12.00 | 48 |
| 59 | 21-Apr | 653.50 | 695.00 | 653.50 | 689.45 | 682.21 | 5.57 | 15,661.65 | 1,463,290 | 7.10 | 345,942 | 4.47 | 23.60 | 95 |
| 60 | 17-Apr | 653.00 | 666.90 | 648.10 | 653.10 | 658.27 | -0.51 | 14,835.92 | 444,978 | 2.16 | 160,230 | 2.07 | 10.55 | 44 |
| 61 | 16-Apr | 651.95 | 658.90 | 645.40 | 656.45 | 653.17 | 0.56 | 14,912.02 | 603,563 | 2.93 | 299,331 | 3.87 | 19.55 | 82 |
| 62 | 15-Apr | 640.00 | 654.50 | 636.15 | 652.80 | 648.07 | 3.05 | 14,829.11 | 855,358 | 4.15 | 459,828 | 5.94 | 29.80 | 126 |
| 63 | 11-Apr | 637.00 | 654.40 | 626.35 | 633.45 | 633.20 | 0.94 | 14,389.55 | 904,168 | 4.39 | 406,332 | 5.25 | 25.73 | 112 |
| 64 | 09-Apr | 645.10 | 645.35 | 622.60 | 627.55 | 630.25 | -3.90 | 14,255.52 | 888,550 | 4.31 | 258,899 | 3.34 | 16.32 | 71 |
| 65 | 08-Apr | 669.75 | 674.25 | 640.90 | 653.05 | 652.13 | 0.31 | 14,834.79 | 792,935 | 3.85 | 200,159 | 2.58 | 13.05 | 55 |
| 66 | 07-Apr | 535.85 | 667.00 | 535.85 | 651.05 | 612.89 | -0.56 | 14,789.35 | 2,678,672 | 13.01 | 546,796 | 7.06 | 33.51 | 150 |
| 67 | 04-Apr | 685.15 | 687.05 | 642.15 | 654.70 | 659.03 | -4.07 | 14,872.27 | 833,545 | 4.05 | 262,306 | 3.39 | 17.29 | 72 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD