| 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: 550.65 | Barrier: 804.0; Drift%: -6.1 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 46,078,537 | Low52 Date: 14-Nov-2024 | SHP: 45.63 / 1.17 / 0.0 / 53.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 992.25 / 591.25 | Month: 1,007.7 / 834.1 | Week: 820.9 / 781.0 | Day: 789.8 / 721.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 721.70 | 789.80 | 721.70 | 757.80 | 767.10 | 5.01 | 3,491.83 | 368,193 | 23.76 | 118,772 | 10.28 | 9.11 | 48 |
| 2 | 11-Nov | 735.00 | 737.95 | 712.55 | 721.65 | 720.07 | -1.47 | 3,325.26 | 126,572 | 8.17 | 84,436 | 7.31 | 6.08 | 35 |
| 3 | 10-Nov | 750.00 | 757.45 | 730.05 | 732.45 | 737.57 | -2.01 | 3,375.02 | 69,780 | 4.50 | 39,281 | 3.40 | 2.90 | 16 |
| 4 | 07-Nov | 774.90 | 776.40 | 742.55 | 747.45 | 757.83 | -3.03 | 3,444.14 | 160,226 | 10.34 | 103,069 | 8.92 | 7.81 | 43 |
| 5 | 06-Nov | 785.00 | 796.05 | 765.20 | 770.80 | 777.30 | -2.65 | 3,551.73 | 91,523 | 5.91 | 53,860 | 4.66 | 4.19 | 22 |
| 6 | 04-Nov | 792.40 | 804.90 | 790.00 | 791.75 | 795.64 | 0.30 | 3,648.27 | 78,095 | 5.04 | 47,600 | 4.12 | 3.79 | 20 |
| 7 | 03-Nov | 791.00 | 804.00 | 787.10 | 789.40 | 792.65 | -0.82 | 3,637.44 | 119,948 | 7.74 | 96,232 | 8.33 | 7.63 | 40 |
| 8 | 31-Oct | 798.45 | 801.50 | 788.20 | 795.95 | 795.01 | 0.68 | 3,667.62 | 57,617 | 3.72 | 33,298 | 2.88 | 2.65 | 14 |
| 9 | 30-Oct | 791.00 | 802.05 | 788.00 | 790.55 | 794.18 | -2.80 | 3,642.74 | 127,787 | 8.25 | 80,602 | 6.98 | 6.40 | 34 |
| 10 | 29-Oct | 793.00 | 820.90 | 791.00 | 813.30 | 808.50 | 2.55 | 3,747.57 | 189,104 | 12.20 | 102,919 | 8.91 | 8.32 | 43 |
| 11 | 28-Oct | 796.10 | 819.50 | 781.00 | 793.10 | 803.71 | -0.38 | 3,654.49 | 138,860 | 8.96 | 61,999 | 5.37 | 4.98 | 26 |
| 12 | 27-Oct | 790.50 | 820.90 | 787.05 | 796.10 | 800.44 | 1.28 | 3,668.31 | 93,246 | 6.02 | 47,728 | 4.13 | 3.82 | 20 |
| 13 | 24-Oct | 797.50 | 799.85 | 782.80 | 786.00 | 788.46 | -1.26 | 3,621.00 | 109,342 | 7.06 | 87,545 | 7.58 | 6.90 | 36 |
| 14 | 23-Oct | 816.00 | 816.00 | 793.00 | 796.00 | 803.74 | -0.97 | 3,667.00 | 55,971 | 3.61 | 28,312 | 2.45 | 2.28 | 12 |
| 15 | 21-Oct | 805.00 | 808.00 | 795.05 | 803.80 | 803.96 | 0.34 | 3,703.79 | 15,494 | 1.00 | 11,549 | 1.00 | 0.93 | 5 |
| 16 | 20-Oct | 797.30 | 808.70 | 786.00 | 801.05 | 795.54 | 1.09 | 3,691.12 | 71,689 | 4.63 | 34,123 | 2.95 | 2.71 | 14 |
| 17 | 17-Oct | 805.00 | 805.90 | 790.00 | 792.40 | 797.16 | -1.45 | 3,651.26 | 78,117 | 5.04 | 47,957 | 4.15 | 3.82 | 20 |
| 18 | 16-Oct | 805.45 | 816.20 | 796.00 | 804.05 | 804.92 | 0.26 | 3,704.94 | 130,286 | 8.41 | 77,004 | 6.67 | 6.20 | 32 |
| 19 | 15-Oct | 810.00 | 825.00 | 798.75 | 802.00 | 809.91 | -0.59 | 3,695.00 | 96,807 | 6.25 | 54,637 | 4.73 | 4.43 | 23 |
| 20 | 14-Oct | 821.30 | 829.80 | 798.05 | 806.80 | 811.00 | -2.37 | 3,717.62 | 138,914 | 8.97 | 74,470 | 6.45 | 6.00 | 31 |
| 21 | 13-Oct | 843.80 | 844.00 | 825.00 | 826.35 | 833.15 | -1.70 | 3,807.70 | 63,993 | 4.13 | 41,794 | 3.62 | 3.48 | 17 |
| 22 | 10-Oct | 850.00 | 852.80 | 839.00 | 840.60 | 844.89 | -1.04 | 3,873.36 | 48,959 | 3.16 | 25,689 | 2.22 | 2.17 | 11 |
| 23 | 09-Oct | 861.00 | 863.25 | 847.05 | 849.45 | 854.65 | -0.95 | 3,914.14 | 54,117 | 3.49 | 28,365 | 2.46 | 2.42 | 12 |
| 24 | 08-Oct | 865.00 | 877.70 | 855.10 | 857.60 | 864.05 | -1.31 | 3,951.70 | 71,378 | 4.61 | 32,089 | 2.78 | 2.77 | 13 |
| 25 | 07-Oct | 895.00 | 900.30 | 865.20 | 869.00 | 881.78 | -2.18 | 4,004.00 | 81,611 | 5.27 | 45,114 | 3.91 | 3.98 | 19 |
| 26 | 06-Oct | 850.55 | 906.00 | 850.55 | 888.35 | 887.55 | 3.13 | 4,093.39 | 161,638 | 10.43 | 73,734 | 6.38 | 6.54 | 31 |
| 27 | 03-Oct | 849.90 | 867.95 | 847.30 | 861.35 | 859.61 | 1.03 | 3,968.97 | 53,019 | 3.42 | 26,423 | 2.29 | 2.27 | 11 |
| 28 | 01-Oct | 845.70 | 856.00 | 833.85 | 852.60 | 847.73 | 1.80 | 3,928.66 | 119,827 | 7.73 | 72,378 | 6.27 | 6.14 | 30 |
| 29 | 30-Sep | 863.00 | 868.15 | 834.10 | 837.55 | 846.96 | -3.12 | 3,859.31 | 79,171 | 5.11 | 40,137 | 3.48 | 3.40 | 17 |
| 30 | 29-Sep | 870.70 | 879.90 | 862.25 | 864.55 | 869.98 | -0.71 | 3,983.72 | 50,981 | 3.29 | 20,864 | 1.81 | 1.82 | 9 |
| 31 | 26-Sep | 888.25 | 894.40 | 854.00 | 870.75 | 874.77 | -2.14 | 4,012.29 | 197,101 | 12.72 | 103,154 | 8.93 | 9.02 | 43 |
| 32 | 25-Sep | 916.95 | 923.05 | 886.05 | 889.80 | 906.68 | -2.79 | 4,100.07 | 118,895 | 7.67 | 52,780 | 4.57 | 4.79 | 22 |
| 33 | 24-Sep | 926.85 | 941.50 | 914.00 | 915.35 | 925.27 | -1.13 | 4,217.80 | 126,435 | 8.16 | 63,012 | 5.46 | 5.83 | 26 |
| 34 | 23-Sep | 918.75 | 938.90 | 914.20 | 925.85 | 928.53 | 1.13 | 4,266.18 | 90,286 | 5.83 | 39,519 | 3.42 | 3.67 | 16 |
| 35 | 22-Sep | 928.00 | 930.90 | 915.00 | 915.50 | 921.70 | -1.43 | 4,218.49 | 99,746 | 6.44 | 57,470 | 4.98 | 5.30 | 24 |
| 36 | 19-Sep | 925.80 | 943.00 | 925.00 | 928.80 | 934.59 | 0.62 | 4,279.77 | 131,750 | 8.50 | 72,051 | 6.24 | 6.73 | 30 |
| 37 | 18-Sep | 929.00 | 966.00 | 921.80 | 923.10 | 938.70 | -0.27 | 4,253.51 | 185,904 | 12.00 | 82,591 | 7.15 | 7.75 | 34 |
| 38 | 17-Sep | 934.00 | 942.15 | 923.10 | 925.60 | 932.91 | -0.53 | 4,265.03 | 77,520 | 5.00 | 35,759 | 3.10 | 3.34 | 15 |
| 39 | 16-Sep | 933.15 | 944.75 | 927.00 | 930.50 | 934.39 | 0.11 | 4,287.61 | 81,445 | 5.26 | 37,223 | 3.22 | 3.48 | 15 |
| 40 | 15-Sep | 940.00 | 941.95 | 926.05 | 929.45 | 932.25 | -1.29 | 4,282.77 | 68,394 | 4.41 | 38,950 | 3.37 | 3.63 | 16 |
| 41 | 12-Sep | 934.95 | 950.10 | 929.85 | 941.60 | 939.97 | 0.77 | 4,338.76 | 106,881 | 6.90 | 52,985 | 4.59 | 4.98 | 22 |
| 42 | 11-Sep | 937.95 | 944.85 | 927.00 | 934.45 | 934.44 | 0.17 | 4,305.81 | 103,634 | 6.69 | 57,070 | 4.94 | 5.33 | 24 |
| 43 | 10-Sep | 945.00 | 967.40 | 931.05 | 932.85 | 946.86 | -0.76 | 4,298.44 | 160,304 | 10.35 | 68,365 | 5.92 | 6.47 | 28 |
| 44 | 09-Sep | 926.00 | 1,007.70 | 913.10 | 940.00 | 959.04 | 2.01 | 4,331.00 | 541,367 | 34.94 | 107,335 | 9.29 | 10.29 | 45 |
| 45 | 08-Sep | 927.00 | 934.75 | 916.05 | 921.50 | 925.79 | -0.21 | 4,246.14 | 70,463 | 4.55 | 41,218 | 3.57 | 3.82 | 17 |
| 46 | 05-Sep | 915.30 | 935.00 | 909.20 | 923.40 | 922.29 | 0.75 | 4,254.89 | 99,380 | 6.41 | 41,391 | 3.58 | 3.82 | 17 |
| 47 | 04-Sep | 928.00 | 935.10 | 915.00 | 916.50 | 924.82 | -0.34 | 4,223.10 | 123,116 | 7.95 | 71,704 | 6.21 | 6.63 | 30 |
| 48 | 03-Sep | 927.85 | 931.45 | 918.30 | 919.65 | 923.28 | -0.50 | 4,237.61 | 69,712 | 4.50 | 30,270 | 2.62 | 2.79 | 13 |
| 49 | 02-Sep | 915.10 | 938.90 | 910.85 | 924.30 | 926.22 | 1.10 | 4,259.04 | 96,851 | 6.25 | 33,738 | 2.92 | 3.12 | 14 |
| 50 | 01-Sep | 900.00 | 926.15 | 900.00 | 914.20 | 915.84 | 1.07 | 4,212.50 | 79,599 | 5.14 | 33,970 | 2.94 | 3.11 | 14 |
| 51 | 29-Aug | 924.70 | 928.50 | 900.00 | 904.50 | 917.64 | -1.75 | 4,167.80 | 89,396 | 5.77 | 47,525 | 4.11 | 4.36 | 20 |
| 52 | 28-Aug | 933.00 | 936.90 | 917.30 | 920.60 | 924.70 | -0.95 | 4,241.99 | 87,854 | 5.67 | 45,344 | 3.93 | 4.19 | 19 |
| 53 | 26-Aug | 944.40 | 959.00 | 921.20 | 929.40 | 938.88 | -2.32 | 4,282.54 | 80,616 | 5.20 | 41,855 | 3.62 | 3.93 | 17 |
| 54 | 25-Aug | 963.90 | 978.30 | 939.10 | 951.50 | 957.62 | -0.91 | 4,384.37 | 183,075 | 11.82 | 83,177 | 7.20 | 7.97 | 35 |
| 55 | 22-Aug | 976.00 | 994.80 | 956.70 | 960.20 | 974.37 | -2.06 | 4,424.46 | 183,702 | 11.86 | 118,438 | 10.25 | 11.54 | 49 |
| 56 | 21-Aug | 985.00 | 1,000.00 | 976.00 | 980.40 | 986.05 | -0.34 | 4,517.54 | 106,267 | 6.86 | 44,013 | 3.81 | 4.34 | 18 |
| 57 | 20-Aug | 1,000.80 | 1,004.70 | 978.00 | 983.70 | 990.66 | -1.25 | 4,532.75 | 96,427 | 6.22 | 47,880 | 4.15 | 4.74 | 20 |
| 58 | 19-Aug | 1,009.80 | 1,029.90 | 989.60 | 996.20 | 1,008.10 | -0.15 | 4,590.34 | 204,173 | 13.18 | 89,886 | 7.78 | 9.06 | 37 |
| 59 | 18-Aug | 940.00 | 1,017.50 | 927.70 | 997.70 | 978.55 | 7.27 | 4,597.26 | 312,841 | 20.19 | 119,732 | 10.37 | 11.72 | 50 |
| 60 | 14-Aug | 945.00 | 948.50 | 928.20 | 930.10 | 935.60 | -0.90 | 4,285.76 | 85,016 | 5.49 | 45,752 | 3.96 | 4.28 | 19 |
| 61 | 13-Aug | 959.90 | 964.90 | 924.20 | 938.50 | 937.17 | -0.81 | 4,324.47 | 125,257 | 8.08 | 60,618 | 5.25 | 5.68 | 25 |
| 62 | 12-Aug | 940.00 | 965.00 | 936.00 | 946.20 | 949.35 | 0.87 | 4,359.95 | 157,368 | 10.16 | 77,882 | 6.74 | 7.39 | 32 |
| 63 | 11-Aug | 921.80 | 946.40 | 907.00 | 938.00 | 933.92 | 2.70 | 4,322.00 | 182,295 | 11.76 | 88,441 | 7.66 | 8.26 | 36 |
| 64 | 08-Aug | 949.90 | 956.10 | 908.00 | 913.30 | 927.31 | -3.32 | 4,208.35 | 108,573 | 7.01 | 62,086 | 5.38 | 5.76 | 25 |
| 65 | 07-Aug | 940.00 | 962.10 | 922.30 | 944.70 | 941.61 | 0.28 | 4,353.04 | 165,086 | 10.65 | 73,845 | 6.39 | 6.95 | 30 |
| 66 | 06-Aug | 967.50 | 978.00 | 939.20 | 942.10 | 954.37 | -2.64 | 4,341.06 | 106,899 | 6.90 | 55,116 | 4.77 | 5.26 | 23 |
| 67 | 05-Aug | 994.60 | 1,008.00 | 959.50 | 967.60 | 978.44 | -2.70 | 4,458.56 | 106,082 | 6.85 | 53,860 | 4.66 | 5.27 | 22 |
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