| 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: 799.73 | Low52 Price: 535.85 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 227,161,567 | Low52 Date: 07-Apr-2025 | SHP: 49.06 / 14.56 / 20.52 / 15.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 984.95 / 624.15 | Month: 881.0 / 770.7 | Week: 823.8 / 779.0 | Day: 804.55 / 775.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 804.55 | 804.55 | 775.00 | 778.20 | 786.98 | -3.28 | 17,677.71 | 255,845 | 1.52 | 139,356 | 2.13 | 10.97 | 39 |
| 2 | 26-Aug | 804.00 | 814.85 | 796.00 | 804.55 | 805.83 | -0.76 | 18,276.28 | 312,950 | 1.86 | 129,133 | 1.97 | 10.41 | 36 |
| 3 | 25-Aug | 805.00 | 829.80 | 803.55 | 810.75 | 816.52 | 2.30 | 18,417.12 | 936,633 | 5.56 | 207,111 | 3.16 | 16.91 | 58 |
| 4 | 22-Aug | 806.00 | 809.50 | 790.30 | 792.50 | 799.34 | -2.08 | 18,002.55 | 201,920 | 1.20 | 102,386 | 1.56 | 8.18 | 28 |
| 5 | 21-Aug | 816.00 | 823.40 | 804.00 | 809.35 | 812.74 | -0.72 | 18,385.32 | 353,738 | 2.10 | 146,051 | 2.23 | 11.87 | 41 |
| 6 | 20-Aug | 800.00 | 821.40 | 790.20 | 815.20 | 808.63 | 1.57 | 18,518.21 | 681,187 | 4.04 | 312,653 | 4.78 | 25.28 | 87 |
| 7 | 19-Aug | 798.05 | 806.00 | 794.80 | 802.60 | 800.89 | 0.57 | 18,231.99 | 196,965 | 1.17 | 88,570 | 1.35 | 7.09 | 25 |
| 8 | 18-Aug | 820.50 | 822.00 | 791.10 | 798.05 | 800.54 | -0.63 | 18,128.63 | 342,619 | 2.03 | 172,537 | 2.64 | 13.81 | 48 |
| 9 | 14-Aug | 801.20 | 806.70 | 797.50 | 803.15 | 801.44 | 0.25 | 18,244.48 | 225,003 | 1.34 | 123,236 | 1.88 | 9.88 | 34 |
| 10 | 13-Aug | 809.00 | 811.10 | 795.05 | 801.15 | 799.16 | -0.95 | 18,199.05 | 306,980 | 1.82 | 173,815 | 2.66 | 13.89 | 48 |
| 11 | 12-Aug | 791.55 | 823.80 | 788.00 | 808.80 | 811.82 | 2.18 | 18,372.83 | 640,034 | 3.80 | 198,682 | 3.04 | 16.13 | 55 |
| 12 | 11-Aug | 785.60 | 796.00 | 779.00 | 791.55 | 790.60 | 0.75 | 17,980.97 | 202,620 | 1.20 | 103,616 | 1.58 | 8.19 | 28 |
| 13 | 08-Aug | 790.00 | 791.95 | 779.00 | 785.65 | 784.81 | -0.55 | 17,846.95 | 168,463 | 1.00 | 65,437 | 1.00 | 5.14 | 18 |
| 14 | 07-Aug | 777.00 | 794.50 | 771.10 | 790.00 | 784.36 | 0.59 | 17,945.00 | 219,263 | 1.30 | 71,195 | 1.09 | 5.58 | 20 |
| 15 | 06-Aug | 801.65 | 805.00 | 776.20 | 785.35 | 786.02 | -2.03 | 17,840.13 | 375,898 | 2.23 | 179,489 | 2.74 | 14.11 | 49 |
| 16 | 05-Aug | 800.65 | 811.00 | 795.15 | 801.65 | 801.42 | 0.12 | 18,210.41 | 277,357 | 1.65 | 165,326 | 2.53 | 13.25 | 45 |
| 17 | 04-Aug | 789.00 | 804.80 | 775.20 | 800.65 | 790.13 | 1.07 | 18,187.69 | 409,403 | 2.43 | 209,244 | 3.20 | 16.53 | 57 |
| 18 | 01-Aug | 803.00 | 805.30 | 785.75 | 792.20 | 797.98 | -1.73 | 17,995.74 | 357,788 | 2.12 | 197,283 | 3.01 | 15.74 | 54 |
| 19 | 31-Jul | 795.00 | 810.00 | 790.00 | 806.15 | 801.77 | -0.48 | 18,312.63 | 433,993 | 2.58 | 237,397 | 3.63 | 19.03 | 65 |
| 20 | 30-Jul | 809.00 | 812.45 | 796.15 | 810.05 | 807.53 | 0.20 | 18,401.22 | 273,881 | 1.63 | 131,329 | 2.01 | 10.61 | 36 |
| 21 | 29-Jul | 796.75 | 815.00 | 786.60 | 808.45 | 805.80 | 1.04 | 18,364.88 | 313,732 | 1.86 | 123,070 | 1.88 | 9.92 | 34 |
| 22 | 28-Jul | 782.60 | 803.00 | 770.70 | 800.10 | 784.64 | 0.43 | 18,175.20 | 841,520 | 5.00 | 412,214 | 6.30 | 32.34 | 113 |
| 23 | 25-Jul | 824.75 | 824.75 | 790.00 | 796.65 | 804.03 | -3.42 | 18,096.83 | 384,947 | 2.29 | 166,447 | 2.54 | 13.38 | 46 |
| 24 | 24-Jul | 826.00 | 830.50 | 808.05 | 824.90 | 822.33 | 1.08 | 18,738.56 | 680,763 | 4.04 | 302,481 | 4.62 | 24.87 | 83 |
| 25 | 23-Jul | 820.00 | 822.70 | 787.20 | 816.10 | 803.85 | 0.59 | 18,538.66 | 1,919,591 | 11.39 | 553,779 | 8.46 | 44.52 | 152 |
| 26 | 22-Jul | 846.00 | 857.30 | 808.55 | 811.30 | 831.84 | -4.04 | 18,429.62 | 987,183 | 5.86 | 386,040 | 5.90 | 32.11 | 106 |
| 27 | 21-Jul | 826.50 | 850.50 | 819.00 | 845.45 | 835.09 | 2.31 | 19,205.37 | 1,116,440 | 6.63 | 533,997 | 8.16 | 44.59 | 146 |
| 28 | 18-Jul | 834.35 | 834.35 | 817.15 | 826.40 | 824.82 | -0.53 | 18,772.63 | 469,873 | 2.79 | 261,949 | 4.00 | 21.61 | 72 |
| 29 | 17-Jul | 833.95 | 834.95 | 819.00 | 830.80 | 827.61 | 0.11 | 18,872.58 | 568,313 | 3.37 | 238,124 | 3.64 | 19.71 | 65 |
| 30 | 16-Jul | 811.60 | 854.00 | 811.50 | 829.85 | 839.46 | 2.39 | 18,851.00 | 2,554,189 | 15.16 | 350,195 | 5.35 | 29.40 | 96 |
| 31 | 15-Jul | 808.70 | 818.55 | 801.60 | 810.50 | 810.56 | 0.23 | 18,411.45 | 434,211 | 2.58 | 227,857 | 3.48 | 18.47 | 62 |
| 32 | 14-Jul | 819.00 | 819.95 | 804.00 | 808.65 | 811.96 | -1.23 | 18,369.42 | 325,171 | 1.93 | 181,157 | 2.77 | 14.71 | 50 |
| 33 | 11-Jul | 834.00 | 840.85 | 815.00 | 818.70 | 824.38 | -3.28 | 18,597.72 | 534,173 | 3.17 | 287,620 | 4.40 | 23.71 | 79 |
| 34 | 10-Jul | 856.55 | 856.55 | 844.05 | 846.50 | 848.90 | -0.32 | 19,229.23 | 493,235 | 2.93 | 324,825 | 4.96 | 27.57 | 89 |
| 35 | 09-Jul | 844.80 | 855.90 | 840.30 | 849.25 | 848.31 | 0.51 | 19,291.70 | 411,233 | 2.44 | 238,857 | 3.65 | 20.26 | 65 |
| 36 | 08-Jul | 854.60 | 856.25 | 835.75 | 844.95 | 844.45 | -1.13 | 19,194.02 | 625,953 | 3.72 | 349,702 | 5.34 | 29.53 | 96 |
| 37 | 07-Jul | 852.65 | 861.75 | 841.25 | 854.65 | 851.42 | 0.23 | 19,414.36 | 377,115 | 2.24 | 117,784 | 1.80 | 10.03 | 32 |
| 38 | 04-Jul | 855.10 | 855.70 | 843.00 | 852.65 | 850.24 | 0.03 | 19,368.93 | 306,482 | 1.82 | 107,340 | 1.64 | 9.13 | 29 |
| 39 | 03-Jul | 850.80 | 866.20 | 849.00 | 852.40 | 857.32 | 0.02 | 19,363.25 | 411,566 | 2.44 | 129,339 | 1.98 | 11.09 | 35 |
| 40 | 02-Jul | 848.00 | 881.00 | 846.15 | 852.20 | 862.98 | 1.37 | 19,358.71 | 2,243,723 | 13.32 | 349,695 | 5.34 | 30.18 | 96 |
| 41 | 01-Jul | 844.95 | 845.65 | 835.00 | 840.65 | 839.60 | -0.23 | 19,096.34 | 217,453 | 1.29 | 99,077 | 1.51 | 8.32 | 27 |
| 42 | 30-Jun | 849.00 | 856.95 | 840.10 | 842.55 | 845.69 | -0.26 | 19,139.50 | 370,385 | 2.20 | 161,686 | 2.47 | 13.67 | 44 |
| 43 | 27-Jun | 849.95 | 853.00 | 839.00 | 844.75 | 845.66 | -0.18 | 19,189.47 | 413,609 | 2.46 | 213,164 | 3.26 | 18.03 | 58 |
| 44 | 26-Jun | 854.85 | 856.00 | 842.00 | 846.30 | 846.52 | -0.72 | 19,224.68 | 212,135 | 1.26 | 96,512 | 1.47 | 8.17 | 26 |
| 45 | 25-Jun | 842.00 | 868.80 | 837.35 | 852.45 | 858.77 | 2.14 | 19,364.39 | 815,368 | 4.84 | 214,752 | 3.28 | 18.44 | 59 |
| 46 | 24-Jun | 853.30 | 853.30 | 831.00 | 834.55 | 839.13 | -0.26 | 18,957.77 | 318,919 | 1.89 | 102,039 | 1.56 | 8.56 | 28 |
| 47 | 23-Jun | 839.00 | 849.00 | 831.90 | 836.70 | 838.61 | -1.20 | 19,006.61 | 288,309 | 1.71 | 90,325 | 1.38 | 7.57 | 25 |
| 48 | 20-Jun | 845.70 | 852.90 | 835.80 | 846.85 | 844.89 | 0.14 | 19,237.18 | 318,637 | 1.89 | 93,995 | 1.44 | 7.94 | 26 |
| 49 | 19-Jun | 861.80 | 867.70 | 840.20 | 845.70 | 848.58 | -2.46 | 19,211.05 | 411,031 | 2.44 | 154,146 | 2.36 | 13.08 | 42 |
| 50 | 18-Jun | 879.95 | 889.40 | 857.35 | 867.05 | 873.89 | -0.98 | 19,696.04 | 626,028 | 3.72 | 145,316 | 2.22 | 12.70 | 40 |
| 51 | 17-Jun | 880.10 | 886.05 | 869.05 | 875.60 | 877.99 | -0.44 | 19,890.27 | 600,201 | 3.56 | 198,004 | 3.03 | 17.38 | 54 |
| 52 | 16-Jun | 860.00 | 883.90 | 852.00 | 879.45 | 872.80 | 1.40 | 19,977.72 | 742,724 | 4.41 | 226,885 | 3.47 | 19.80 | 62 |
| 53 | 13-Jun | 840.00 | 872.65 | 825.60 | 867.35 | 851.64 | 0.68 | 19,702.86 | 1,048,825 | 6.23 | 249,996 | 3.82 | 21.29 | 69 |
| 54 | 12-Jun | 853.00 | 880.65 | 849.00 | 861.50 | 867.73 | 1.77 | 19,569.97 | 1,769,980 | 10.51 | 301,785 | 4.61 | 26.19 | 83 |
| 55 | 11-Jun | 870.00 | 870.05 | 845.00 | 846.55 | 853.31 | -2.35 | 19,230.36 | 651,490 | 3.87 | 241,995 | 3.70 | 20.65 | 66 |
| 56 | 10-Jun | 860.00 | 894.00 | 848.15 | 866.95 | 875.56 | 1.46 | 19,693.77 | 2,360,797 | 14.01 | 588,586 | 8.99 | 51.53 | 161 |
| 57 | 09-Jun | 829.90 | 861.95 | 825.50 | 854.45 | 847.95 | 3.86 | 19,409.82 | 1,278,898 | 7.59 | 413,186 | 6.31 | 35.04 | 113 |
| 58 | 06-Jun | 833.00 | 837.95 | 821.05 | 822.70 | 824.84 | -1.06 | 18,688.58 | 205,963 | 1.22 | 86,805 | 1.33 | 7.16 | 24 |
| 59 | 05-Jun | 825.00 | 835.20 | 823.95 | 831.50 | 831.24 | 1.16 | 18,888.48 | 288,944 | 1.72 | 77,444 | 1.18 | 6.44 | 21 |
| 60 | 04-Jun | 822.35 | 840.00 | 816.20 | 821.95 | 828.96 | -0.04 | 18,671.54 | 411,667 | 2.44 | 80,172 | 1.23 | 6.65 | 22 |
| 61 | 03-Jun | 827.00 | 837.00 | 815.10 | 822.30 | 824.10 | -0.40 | 18,679.50 | 293,943 | 1.74 | 78,667 | 1.20 | 6.48 | 22 |
| 62 | 02-Jun | 832.15 | 833.00 | 819.00 | 825.60 | 824.64 | -0.89 | 18,754.46 | 228,697 | 1.36 | 94,343 | 1.44 | 7.78 | 26 |
| 63 | 30-May | 851.50 | 854.30 | 827.35 | 833.05 | 836.42 | -2.04 | 18,923.69 | 523,412 | 3.11 | 238,146 | 3.64 | 19.92 | 65 |
| 64 | 29-May | 840.55 | 872.30 | 839.30 | 850.40 | 852.11 | 1.83 | 19,317.82 | 771,653 | 4.58 | 195,756 | 2.99 | 16.68 | 54 |
| 65 | 28-May | 833.55 | 851.70 | 830.00 | 835.15 | 840.16 | 0.67 | 18,971.40 | 617,387 | 3.66 | 153,067 | 2.34 | 12.86 | 42 |
| 66 | 27-May | 842.00 | 844.35 | 827.45 | 829.60 | 833.90 | -1.14 | 18,845.32 | 332,880 | 1.98 | 115,115 | 1.76 | 9.60 | 32 |
| 67 | 26-May | 840.00 | 847.10 | 830.05 | 839.20 | 839.30 | -0.48 | 19,063.40 | 555,370 | 3.30 | 123,177 | 1.88 | 10.34 | 34 |
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 KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD