| 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: 767.90 | Low52 Price: 535.85 | Barrier: 760.05; Drift%: -2.51 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 227,296,001 | Low52 Date: 07-Apr-2025 | SHP: 49.02 / 13.3 / 22.24 / 15.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 984.95 / 624.15 | Month: 868.95 / 746.05 | Week: 814.15 / 790.0 | Day: 744.2 / 728.15 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 730.20 | 744.20 | 728.15 | 741.45 | 740.84 | 1.69 | 16,852.86 | 373,914 | 10.51 | 173,005 | 11.34 | 12.82 | 49 |
| 2 | 11-Nov | 728.35 | 730.90 | 705.60 | 729.10 | 717.86 | 0.88 | 16,572.15 | 740,948 | 20.83 | 398,065 | 26.10 | 28.58 | 110 |
| 3 | 10-Nov | 700.00 | 726.85 | 695.00 | 722.75 | 716.48 | 3.60 | 16,427.82 | 659,968 | 18.56 | 210,400 | 13.80 | 15.07 | 58 |
| 4 | 07-Nov | 700.00 | 703.10 | 686.90 | 697.65 | 695.04 | -0.82 | 15,857.31 | 687,485 | 19.33 | 457,501 | 30.00 | 31.80 | 127 |
| 5 | 06-Nov | 737.00 | 744.75 | 698.75 | 703.40 | 715.83 | -4.44 | 15,988.00 | 751,530 | 21.13 | 463,265 | 30.38 | 33.16 | 129 |
| 6 | 04-Nov | 756.95 | 760.05 | 731.90 | 736.10 | 742.43 | -2.62 | 16,731.26 | 868,075 | 24.41 | 562,387 | 36.88 | 41.75 | 156 |
| 7 | 03-Nov | 792.95 | 792.95 | 745.90 | 755.90 | 759.15 | -5.22 | 17,181.30 | 1,556,599 | 43.77 | 673,753 | 44.18 | 51.15 | 187 |
| 8 | 31-Oct | 808.90 | 814.15 | 790.00 | 797.55 | 803.16 | -0.79 | 18,127.99 | 361,801 | 10.17 | 177,706 | 11.65 | 14.27 | 49 |
| 9 | 30-Oct | 804.60 | 806.90 | 798.90 | 803.90 | 802.34 | 0.29 | 18,272.33 | 169,907 | 4.78 | 80,778 | 5.30 | 6.48 | 22 |
| 10 | 29-Oct | 800.00 | 813.85 | 797.15 | 801.60 | 805.34 | 0.16 | 18,220.05 | 381,522 | 10.73 | 200,982 | 13.18 | 16.19 | 56 |
| 11 | 28-Oct | 808.00 | 809.90 | 798.00 | 800.30 | 801.78 | -0.95 | 18,190.50 | 183,894 | 5.17 | 94,631 | 6.20 | 7.59 | 26 |
| 12 | 27-Oct | 809.00 | 812.85 | 801.10 | 807.95 | 806.50 | 0.37 | 18,364.38 | 277,505 | 7.80 | 133,005 | 8.72 | 10.73 | 37 |
| 13 | 24-Oct | 804.00 | 815.15 | 801.50 | 805.00 | 806.39 | 0.49 | 18,297.00 | 395,025 | 11.11 | 177,816 | 11.66 | 14.34 | 49 |
| 14 | 23-Oct | 785.00 | 822.00 | 780.20 | 801.10 | 809.57 | 2.72 | 18,208.68 | 1,427,958 | 40.15 | 299,017 | 19.61 | 24.21 | 83 |
| 15 | 21-Oct | 770.00 | 785.00 | 770.00 | 779.90 | 780.20 | -0.23 | 17,726.82 | 35,565 | 1.00 | 15,250 | 1.00 | 1.19 | 4 |
| 16 | 20-Oct | 781.00 | 792.10 | 769.40 | 781.70 | 780.38 | -0.13 | 17,767.73 | 213,778 | 6.01 | 69,843 | 4.58 | 5.45 | 19 |
| 17 | 17-Oct | 776.00 | 791.00 | 765.80 | 782.70 | 786.03 | 1.00 | 17,790.46 | 677,714 | 19.06 | 473,335 | 31.04 | 37.21 | 131 |
| 18 | 16-Oct | 758.00 | 777.00 | 755.00 | 774.95 | 762.85 | 2.47 | 17,614.30 | 801,716 | 22.54 | 618,726 | 40.57 | 47.20 | 172 |
| 19 | 15-Oct | 755.95 | 767.00 | 732.30 | 756.30 | 747.29 | 0.07 | 17,190.40 | 707,420 | 19.89 | 307,421 | 20.16 | 22.97 | 85 |
| 20 | 14-Oct | 784.40 | 784.90 | 754.00 | 755.80 | 764.79 | -2.85 | 17,179.03 | 312,917 | 8.80 | 196,651 | 12.89 | 15.04 | 55 |
| 21 | 13-Oct | 793.00 | 793.00 | 775.40 | 778.00 | 781.70 | -2.59 | 17,683.00 | 171,971 | 4.84 | 59,202 | 3.88 | 4.63 | 16 |
| 22 | 10-Oct | 789.55 | 801.95 | 777.30 | 798.65 | 792.75 | 1.75 | 18,153.00 | 506,285 | 14.24 | 329,458 | 21.60 | 26.12 | 91 |
| 23 | 09-Oct | 773.20 | 786.80 | 762.80 | 784.90 | 779.22 | 1.90 | 17,840.46 | 398,895 | 11.22 | 181,921 | 11.93 | 14.18 | 50 |
| 24 | 08-Oct | 761.00 | 776.00 | 755.45 | 770.25 | 769.98 | 1.23 | 17,507.47 | 273,720 | 7.70 | 105,750 | 6.93 | 8.14 | 29 |
| 25 | 07-Oct | 755.00 | 768.00 | 755.00 | 760.90 | 761.71 | 0.68 | 17,294.95 | 193,075 | 5.43 | 74,414 | 4.88 | 5.67 | 21 |
| 26 | 06-Oct | 762.05 | 772.30 | 750.85 | 755.75 | 759.08 | -0.59 | 17,177.90 | 258,678 | 7.27 | 130,717 | 8.57 | 9.92 | 36 |
| 27 | 03-Oct | 768.75 | 771.00 | 757.80 | 760.20 | 762.96 | -1.11 | 17,279.04 | 227,758 | 6.40 | 122,637 | 8.04 | 9.36 | 34 |
| 28 | 01-Oct | 763.05 | 771.75 | 757.70 | 768.75 | 765.22 | 0.74 | 17,473.38 | 162,621 | 4.57 | 75,119 | 4.93 | 5.75 | 21 |
| 29 | 30-Sep | 753.95 | 780.00 | 751.80 | 763.10 | 761.61 | 1.81 | 17,344.96 | 428,308 | 12.04 | 213,925 | 14.03 | 16.29 | 59 |
| 30 | 29-Sep | 782.95 | 782.95 | 746.05 | 749.55 | 762.47 | -3.21 | 17,036.97 | 602,533 | 16.94 | 424,872 | 27.86 | 32.40 | 118 |
| 31 | 26-Sep | 802.95 | 803.30 | 765.55 | 774.40 | 777.49 | -3.56 | 17,601.80 | 328,113 | 9.23 | 153,966 | 10.10 | 11.97 | 43 |
| 32 | 25-Sep | 804.75 | 815.50 | 800.55 | 802.95 | 805.52 | -0.62 | 18,250.73 | 171,708 | 4.83 | 95,229 | 6.24 | 7.67 | 26 |
| 33 | 24-Sep | 808.80 | 813.75 | 801.40 | 808.00 | 808.60 | -0.01 | 18,365.00 | 188,824 | 5.31 | 107,169 | 7.03 | 8.67 | 30 |
| 34 | 23-Sep | 811.80 | 820.00 | 805.90 | 808.10 | 811.07 | -0.27 | 18,367.79 | 270,098 | 7.59 | 117,368 | 7.70 | 9.52 | 33 |
| 35 | 22-Sep | 837.45 | 842.15 | 807.40 | 810.30 | 821.50 | -5.53 | 18,417.79 | 709,698 | 19.95 | 269,104 | 17.65 | 22.11 | 75 |
| 36 | 19-Sep | 850.50 | 862.00 | 842.50 | 857.75 | 852.40 | 0.85 | 19,496.31 | 342,091 | 9.62 | 178,202 | 11.68 | 15.19 | 49 |
| 37 | 18-Sep | 844.00 | 868.95 | 840.00 | 850.50 | 856.61 | 1.71 | 19,331.52 | 1,586,460 | 44.61 | 454,955 | 29.83 | 38.97 | 126 |
| 38 | 17-Sep | 825.00 | 842.20 | 822.00 | 836.20 | 834.94 | 2.01 | 19,006.49 | 773,903 | 21.76 | 307,097 | 20.14 | 25.64 | 85 |
| 39 | 16-Sep | 809.50 | 826.95 | 807.85 | 819.75 | 818.21 | 1.39 | 18,632.59 | 271,891 | 7.64 | 112,039 | 7.35 | 9.17 | 31 |
| 40 | 15-Sep | 818.15 | 818.15 | 804.00 | 808.55 | 809.28 | -1.19 | 18,378.02 | 212,901 | 5.99 | 101,438 | 6.65 | 8.21 | 28 |
| 41 | 12-Sep | 818.50 | 824.40 | 810.10 | 818.25 | 816.99 | -0.02 | 18,598.50 | 206,340 | 5.80 | 102,356 | 6.71 | 8.36 | 28 |
| 42 | 11-Sep | 825.00 | 826.75 | 815.25 | 818.40 | 819.46 | -0.84 | 18,601.90 | 254,200 | 7.15 | 101,283 | 6.64 | 8.30 | 28 |
| 43 | 10-Sep | 780.00 | 829.00 | 779.00 | 825.30 | 816.55 | 6.10 | 18,758.74 | 1,752,943 | 49.29 | 513,172 | 33.65 | 41.90 | 143 |
| 44 | 09-Sep | 775.00 | 781.80 | 772.50 | 777.85 | 777.89 | 0.76 | 17,680.22 | 220,402 | 6.20 | 98,169 | 6.44 | 7.64 | 27 |
| 45 | 08-Sep | 777.95 | 780.25 | 766.00 | 772.00 | 770.88 | -0.56 | 17,547.00 | 237,942 | 6.69 | 108,200 | 7.09 | 8.34 | 30 |
| 46 | 05-Sep | 775.00 | 791.00 | 763.00 | 776.35 | 776.54 | -0.42 | 17,646.13 | 386,596 | 10.87 | 190,305 | 12.48 | 14.78 | 53 |
| 47 | 04-Sep | 782.85 | 791.45 | 775.30 | 779.60 | 781.63 | 0.12 | 17,720.00 | 216,297 | 6.08 | 110,658 | 7.26 | 8.65 | 31 |
| 48 | 03-Sep | 788.95 | 788.95 | 770.00 | 778.65 | 776.26 | -1.82 | 17,698.40 | 784,608 | 22.06 | 349,823 | 22.94 | 27.16 | 97 |
| 49 | 02-Sep | 786.95 | 800.55 | 784.35 | 793.05 | 793.69 | 0.72 | 18,025.71 | 153,261 | 4.31 | 54,318 | 3.56 | 4.31 | 15 |
| 50 | 01-Sep | 769.75 | 794.80 | 769.00 | 787.35 | 783.97 | 2.51 | 17,896.15 | 173,037 | 4.87 | 72,446 | 4.75 | 5.68 | 20 |
| 51 | 29-Aug | 780.00 | 786.55 | 761.00 | 768.10 | 773.37 | -1.30 | 17,458.61 | 171,070 | 4.81 | 71,160 | 4.67 | 5.50 | 20 |
| 52 | 28-Aug | 804.55 | 804.55 | 775.00 | 778.20 | 786.98 | -3.28 | 17,688.17 | 255,845 | 7.19 | 139,356 | 9.14 | 10.97 | 39 |
| 53 | 26-Aug | 804.00 | 814.85 | 796.00 | 804.55 | 805.83 | -0.76 | 18,287.10 | 312,950 | 8.80 | 129,133 | 8.47 | 10.41 | 36 |
| 54 | 25-Aug | 805.00 | 829.80 | 803.55 | 810.75 | 816.52 | 2.30 | 18,428.02 | 936,633 | 26.34 | 207,111 | 13.58 | 16.91 | 58 |
| 55 | 22-Aug | 806.00 | 809.50 | 790.30 | 792.50 | 799.34 | -2.08 | 18,013.21 | 201,920 | 5.68 | 102,386 | 6.71 | 8.18 | 28 |
| 56 | 21-Aug | 816.00 | 823.40 | 804.00 | 809.35 | 812.74 | -0.72 | 18,396.20 | 353,738 | 9.95 | 146,051 | 9.58 | 11.87 | 41 |
| 57 | 20-Aug | 800.00 | 821.40 | 790.20 | 815.20 | 808.63 | 1.57 | 18,529.17 | 681,187 | 19.15 | 312,653 | 20.50 | 25.28 | 87 |
| 58 | 19-Aug | 798.05 | 806.00 | 794.80 | 802.60 | 800.89 | 0.57 | 18,242.78 | 196,965 | 5.54 | 88,570 | 5.81 | 7.09 | 25 |
| 59 | 18-Aug | 820.50 | 822.00 | 791.10 | 798.05 | 800.54 | -0.63 | 18,139.36 | 342,619 | 9.63 | 172,537 | 11.31 | 13.81 | 48 |
| 60 | 14-Aug | 801.20 | 806.70 | 797.50 | 803.15 | 801.44 | 0.25 | 18,255.28 | 225,003 | 6.33 | 123,236 | 8.08 | 9.88 | 34 |
| 61 | 13-Aug | 809.00 | 811.10 | 795.05 | 801.15 | 799.16 | -0.95 | 18,209.82 | 306,980 | 8.63 | 173,815 | 11.40 | 13.89 | 48 |
| 62 | 12-Aug | 791.55 | 823.80 | 788.00 | 808.80 | 811.82 | 2.18 | 18,383.70 | 640,034 | 18.00 | 198,682 | 13.03 | 16.13 | 55 |
| 63 | 11-Aug | 785.60 | 796.00 | 779.00 | 791.55 | 790.60 | 0.75 | 17,991.61 | 202,620 | 5.70 | 103,616 | 6.79 | 8.19 | 28 |
| 64 | 08-Aug | 790.00 | 791.95 | 779.00 | 785.65 | 784.81 | -0.55 | 17,857.51 | 168,463 | 4.74 | 65,437 | 4.29 | 5.14 | 18 |
| 65 | 07-Aug | 777.00 | 794.50 | 771.10 | 790.00 | 784.36 | 0.59 | 17,956.00 | 219,263 | 6.16 | 71,195 | 4.67 | 5.58 | 20 |
| 66 | 06-Aug | 801.65 | 805.00 | 776.20 | 785.35 | 786.02 | -2.03 | 17,850.69 | 375,898 | 10.57 | 179,489 | 11.77 | 14.11 | 49 |
| 67 | 05-Aug | 800.65 | 811.00 | 795.15 | 801.65 | 801.42 | 0.12 | 18,221.18 | 277,357 | 7.80 | 165,326 | 10.84 | 13.25 | 45 |
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 YUDIZ MICROPRO HEXT