| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,130.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: | Low52 Price: 467.0 | Barrier: 512.0; Drift%: -1.88 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 46,078,537 | Low52 Date: 30-Mar-2026 | SHP: 45.63 / 1.08 / 0.0 / 53.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 992.25 / 591.25 | Month: 903.85 / 705.0 | Week: 648.1 / 541.0 | Day: 523.95 / 495.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 500.00 | 523.95 | 495.10 | 502.55 | 508.12 | -0.11 | 2,315.68 | 157,088 | 4.06 | 57,996 | 3.63 | 2.95 | 24 |
| 2 | 06-Apr | 501.45 | 509.70 | 486.40 | 503.10 | 500.59 | 1.50 | 2,318.21 | 223,675 | 5.78 | 99,522 | 6.24 | 4.98 | 41 |
| 3 | 02-Apr | 489.40 | 499.80 | 486.05 | 495.65 | 494.24 | -1.72 | 2,283.88 | 230,611 | 5.96 | 148,321 | 9.29 | 7.33 | 60 |
| 4 | 01-Apr | 494.75 | 512.00 | 476.35 | 504.30 | 502.96 | 7.23 | 2,323.74 | 177,776 | 4.59 | 62,736 | 3.93 | 3.16 | 26 |
| 5 | 30-Mar | 487.80 | 500.95 | 467.00 | 470.30 | 481.38 | -3.60 | 2,167.07 | 273,839 | 7.08 | 152,612 | 9.56 | 7.35 | 62 |
| 6 | 27-Mar | 504.00 | 506.55 | 479.00 | 487.85 | 489.00 | -3.42 | 2,247.94 | 483,766 | 12.50 | 308,686 | 19.34 | 15.00 | 126 |
| 7 | 25-Mar | 503.05 | 518.00 | 499.70 | 505.15 | 511.20 | 1.44 | 2,327.66 | 278,588 | 7.20 | 152,789 | 9.57 | 7.81 | 62 |
| 8 | 24-Mar | 499.00 | 511.00 | 490.00 | 498.00 | 500.36 | 2.83 | 2,294.00 | 248,436 | 6.42 | 132,577 | 8.31 | 6.63 | 54 |
| 9 | 23-Mar | 520.80 | 520.80 | 481.00 | 484.30 | 496.67 | -8.87 | 2,231.58 | 486,270 | 12.57 | 242,199 | 15.18 | 12.03 | 99 |
| 10 | 20-Mar | 536.15 | 561.80 | 524.35 | 531.45 | 541.25 | 0.21 | 2,448.84 | 321,539 | 8.31 | 195,280 | 12.24 | 10.57 | 80 |
| 11 | 19-Mar | 547.00 | 552.10 | 526.80 | 530.35 | 538.26 | -5.06 | 2,443.78 | 183,069 | 4.73 | 140,932 | 8.83 | 7.59 | 57 |
| 12 | 18-Mar | 542.05 | 575.00 | 542.05 | 558.60 | 562.30 | 2.26 | 2,573.95 | 308,558 | 7.97 | 193,124 | 12.10 | 10.86 | 79 |
| 13 | 17-Mar | 548.00 | 556.00 | 540.20 | 546.25 | 547.44 | 0.10 | 2,517.04 | 77,283 | 2.00 | 39,496 | 2.47 | 2.16 | 16 |
| 14 | 16-Mar | 555.00 | 570.55 | 538.90 | 545.70 | 546.96 | -1.68 | 2,514.51 | 199,227 | 5.15 | 110,658 | 6.93 | 6.05 | 45 |
| 15 | 13-Mar | 594.05 | 594.05 | 552.00 | 555.00 | 563.47 | -6.57 | 2,557.00 | 210,360 | 5.44 | 117,304 | 7.35 | 6.61 | 48 |
| 16 | 12-Mar | 595.00 | 605.00 | 584.50 | 594.05 | 595.81 | -0.29 | 2,737.30 | 114,090 | 2.95 | 69,732 | 4.37 | 4.15 | 28 |
| 17 | 11-Mar | 619.00 | 623.50 | 592.00 | 595.75 | 609.66 | -2.84 | 2,745.13 | 131,782 | 3.41 | 69,702 | 4.37 | 4.25 | 28 |
| 18 | 10-Mar | 570.00 | 620.35 | 570.00 | 613.15 | 603.13 | 9.75 | 2,825.31 | 490,262 | 12.67 | 160,002 | 10.03 | 9.65 | 65 |
| 19 | 09-Mar | 560.00 | 564.50 | 551.00 | 558.70 | 558.02 | -2.72 | 2,574.41 | 79,207 | 2.05 | 50,565 | 3.17 | 2.82 | 21 |
| 20 | 06-Mar | 585.75 | 593.00 | 571.10 | 574.30 | 582.54 | -2.44 | 2,646.29 | 132,826 | 3.43 | 86,759 | 5.44 | 5.05 | 35 |
| 21 | 05-Mar | 574.70 | 596.20 | 560.70 | 588.65 | 576.09 | 4.28 | 2,712.41 | 153,530 | 3.97 | 73,353 | 4.60 | 4.23 | 30 |
| 22 | 04-Mar | 595.00 | 595.00 | 559.50 | 564.50 | 576.48 | -5.52 | 2,601.13 | 164,166 | 4.24 | 84,095 | 5.27 | 4.85 | 34 |
| 23 | 02-Mar | 582.00 | 605.90 | 580.50 | 597.50 | 593.07 | -0.85 | 2,753.19 | 270,470 | 6.99 | 144,259 | 9.04 | 8.56 | 59 |
| 24 | 27-Feb | 600.15 | 633.55 | 600.00 | 602.60 | 615.09 | -0.37 | 2,776.69 | 206,101 | 5.33 | 60,142 | 3.77 | 3.70 | 24 |
| 25 | 26-Feb | 605.00 | 617.95 | 599.00 | 604.85 | 606.34 | -0.07 | 2,787.06 | 111,308 | 2.88 | 52,958 | 3.32 | 3.21 | 22 |
| 26 | 25-Feb | 597.90 | 614.15 | 591.65 | 605.25 | 604.74 | 0.72 | 2,788.90 | 236,663 | 6.12 | 96,155 | 6.03 | 5.81 | 39 |
| 27 | 24-Feb | 584.00 | 607.20 | 541.00 | 600.95 | 577.29 | 3.01 | 2,769.09 | 799,119 | 20.65 | 183,593 | 11.50 | 10.60 | 75 |
| 28 | 23-Feb | 642.00 | 648.10 | 576.55 | 583.40 | 597.95 | -9.11 | 2,688.22 | 391,318 | 10.11 | 250,760 | 15.71 | 14.99 | 102 |
| 29 | 20-Feb | 643.50 | 657.95 | 638.75 | 641.90 | 647.52 | 0.20 | 2,957.78 | 68,383 | 1.77 | 33,623 | 2.11 | 2.18 | 14 |
| 30 | 19-Feb | 652.30 | 657.90 | 640.00 | 640.65 | 644.83 | -2.12 | 2,952.02 | 78,676 | 2.03 | 44,583 | 2.79 | 2.87 | 18 |
| 31 | 18-Feb | 647.05 | 673.90 | 647.05 | 654.50 | 660.18 | 1.58 | 3,015.84 | 107,947 | 2.79 | 49,940 | 3.13 | 3.30 | 20 |
| 32 | 17-Feb | 669.95 | 675.00 | 640.10 | 644.35 | 659.20 | -4.16 | 2,969.07 | 137,120 | 3.54 | 81,576 | 5.11 | 5.38 | 33 |
| 33 | 16-Feb | 682.00 | 690.40 | 666.10 | 672.35 | 678.42 | -2.13 | 3,098.09 | 93,613 | 2.42 | 68,257 | 4.28 | 4.63 | 28 |
| 34 | 13-Feb | 687.00 | 696.45 | 665.00 | 687.00 | 683.26 | -0.25 | 3,165.00 | 129,989 | 3.36 | 49,931 | 3.13 | 3.41 | 20 |
| 35 | 12-Feb | 701.00 | 701.00 | 684.50 | 688.70 | 691.17 | -1.78 | 3,173.43 | 59,957 | 1.55 | 25,039 | 1.57 | 1.73 | 10 |
| 36 | 11-Feb | 709.00 | 739.95 | 697.80 | 701.15 | 715.90 | -3.27 | 3,230.80 | 231,249 | 5.98 | 103,690 | 6.50 | 7.42 | 42 |
| 37 | 10-Feb | 714.70 | 731.80 | 698.00 | 724.85 | 722.25 | 2.11 | 3,340.00 | 218,085 | 5.64 | 99,738 | 6.25 | 7.20 | 41 |
| 38 | 09-Feb | 634.00 | 727.75 | 633.95 | 709.85 | 698.10 | 11.93 | 3,270.88 | 1,075,259 | 27.79 | 493,395 | 30.92 | 34.44 | 201 |
| 39 | 06-Feb | 642.00 | 646.50 | 629.95 | 634.20 | 636.05 | -1.50 | 2,922.30 | 58,219 | 1.50 | 35,193 | 2.21 | 2.24 | 14 |
| 40 | 05-Feb | 652.90 | 656.00 | 635.95 | 643.85 | 648.08 | -1.48 | 2,966.77 | 75,976 | 1.96 | 46,025 | 2.88 | 2.98 | 19 |
| 41 | 04-Feb | 652.00 | 665.30 | 642.40 | 653.50 | 656.15 | 0.44 | 3,011.23 | 93,475 | 2.42 | 52,714 | 3.30 | 3.46 | 22 |
| 42 | 03-Feb | 646.00 | 662.00 | 643.00 | 650.65 | 651.70 | 1.94 | 2,998.10 | 82,743 | 2.14 | 40,838 | 2.56 | 2.66 | 17 |
| 43 | 02-Feb | 630.90 | 647.45 | 620.50 | 638.25 | 633.93 | 1.37 | 2,940.96 | 83,434 | 2.16 | 27,506 | 1.72 | 1.74 | 11 |
| 44 | 01-Feb | 650.00 | 672.00 | 627.00 | 629.60 | 644.40 | -2.91 | 2,901.10 | 111,501 | 2.88 | 50,947 | 3.19 | 3.28 | 21 |
| 45 | 30-Jan | 613.90 | 702.00 | 603.95 | 648.50 | 668.96 | 5.55 | 2,988.19 | 568,113 | 14.68 | 65,876 | 4.13 | 4.41 | 27 |
| 46 | 29-Jan | 628.35 | 628.35 | 605.15 | 614.40 | 614.26 | -2.22 | 2,831.07 | 73,139 | 1.89 | 31,494 | 1.97 | 1.93 | 13 |
| 47 | 28-Jan | 617.00 | 632.70 | 615.10 | 628.35 | 623.44 | 1.91 | 2,895.34 | 67,490 | 1.74 | 30,743 | 1.93 | 1.92 | 13 |
| 48 | 27-Jan | 591.80 | 627.00 | 575.05 | 616.55 | 603.39 | 4.54 | 2,840.97 | 207,029 | 5.35 | 54,239 | 3.40 | 3.27 | 22 |
| 49 | 23-Jan | 619.90 | 623.15 | 585.20 | 589.80 | 599.38 | -4.45 | 2,717.71 | 121,901 | 3.15 | 75,703 | 4.74 | 4.54 | 31 |
| 50 | 22-Jan | 632.80 | 637.40 | 612.50 | 617.25 | 623.87 | -1.90 | 2,844.20 | 74,959 | 1.94 | 43,398 | 2.72 | 2.71 | 18 |
| 51 | 21-Jan | 610.00 | 649.00 | 605.10 | 629.20 | 623.20 | 2.88 | 2,899.26 | 182,839 | 4.73 | 77,534 | 4.86 | 4.83 | 32 |
| 52 | 20-Jan | 652.05 | 654.45 | 607.95 | 611.60 | 631.07 | -6.86 | 2,818.16 | 126,032 | 3.26 | 79,446 | 4.98 | 5.01 | 32 |
| 53 | 19-Jan | 678.00 | 678.00 | 653.00 | 656.65 | 663.60 | -3.25 | 3,025.75 | 84,169 | 2.18 | 64,306 | 4.03 | 4.27 | 26 |
| 54 | 16-Jan | 679.90 | 690.95 | 673.00 | 678.70 | 680.09 | 0.02 | 3,127.35 | 51,425 | 1.33 | 16,347 | 1.02 | 1.11 | 7 |
| 55 | 14-Jan | 698.90 | 703.50 | 666.00 | 678.55 | 679.54 | -2.33 | 3,126.66 | 110,105 | 2.85 | 36,692 | 2.30 | 2.49 | 15 |
| 56 | 13-Jan | 644.80 | 702.00 | 644.80 | 694.75 | 673.69 | 8.32 | 3,201.31 | 350,810 | 9.07 | 173,905 | 10.90 | 11.72 | 71 |
| 57 | 12-Jan | 650.05 | 653.45 | 625.95 | 641.40 | 639.56 | -1.86 | 2,955.48 | 187,039 | 4.83 | 81,545 | 5.11 | 5.22 | 33 |
| 58 | 09-Jan | 679.65 | 681.80 | 650.30 | 653.55 | 665.27 | -3.84 | 3,011.46 | 94,220 | 2.44 | 46,544 | 2.92 | 3.10 | 19 |
| 59 | 08-Jan | 712.05 | 717.70 | 675.60 | 679.65 | 689.58 | -4.64 | 3,131.73 | 126,549 | 3.27 | 70,083 | 4.39 | 4.83 | 29 |
| 60 | 07-Jan | 713.80 | 719.90 | 707.35 | 712.75 | 712.28 | -0.14 | 3,284.25 | 42,629 | 1.10 | 22,761 | 1.43 | 1.62 | 9 |
| 61 | 06-Jan | 718.00 | 725.85 | 710.40 | 713.75 | 716.43 | -0.88 | 3,288.86 | 38,692 | 1.00 | 15,958 | 1.00 | 1.14 | 7 |
| 62 | 05-Jan | 720.00 | 729.50 | 714.20 | 720.10 | 719.77 | -0.78 | 3,318.12 | 69,379 | 1.79 | 39,473 | 2.47 | 2.84 | 16 |
| 63 | 02-Jan | 731.10 | 734.70 | 719.50 | 725.75 | 726.75 | -0.45 | 3,344.15 | 80,337 | 2.08 | 48,826 | 3.06 | 3.55 | 20 |
| 64 | 01-Jan | 718.90 | 747.00 | 714.35 | 729.00 | 733.24 | 1.39 | 3,359.00 | 158,237 | 4.09 | 61,250 | 3.84 | 4.49 | 25 |
| 65 | 31-Dec | 710.00 | 730.40 | 709.00 | 719.00 | 721.37 | 0.91 | 3,313.00 | 55,747 | 1.44 | 28,594 | 1.79 | 2.06 | 12 |
| 66 | 30-Dec | 727.60 | 727.65 | 705.00 | 712.50 | 714.12 | -1.81 | 3,283.10 | 66,774 | 1.73 | 35,774 | 2.24 | 2.55 | 15 |
| 67 | 29-Dec | 733.75 | 738.60 | 722.00 | 725.65 | 730.08 | -0.70 | 3,343.69 | 59,240 | 1.53 | 25,498 | 1.60 | 1.86 | 10 |
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