| Macro-sector: Information Technology | Band: 20 | High52 Price: 288.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 147.61 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 56,427,803 | Low52 Date: 04-Aug-2025 | SHP: 51.15 / 1.18 / 0.0 / 47.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 286.74 / 182.3 | Month: 209.53 / 161.17 | Week: 185.65 / 178.11 | Day: 175.65 / 168.97 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 168.97 | 175.65 | 168.97 | 172.97 | 172.91 | 2.37 | 976.03 | 219,488 | 3.67 | 85,859 | 2.45 | 1.48 | 32 |
| 2 | 11-Nov | 167.99 | 170.29 | 165.61 | 168.97 | 168.10 | 0.97 | 953.46 | 124,530 | 2.08 | 43,655 | 1.25 | 0.73 | 16 |
| 3 | 10-Nov | 173.80 | 175.60 | 167.00 | 167.35 | 169.60 | -3.51 | 944.32 | 220,152 | 3.68 | 96,510 | 2.76 | 1.64 | 36 |
| 4 | 07-Nov | 168.49 | 175.50 | 164.23 | 173.43 | 170.11 | 2.05 | 978.63 | 268,675 | 4.49 | 99,786 | 2.85 | 1.70 | 37 |
| 5 | 06-Nov | 176.00 | 176.00 | 168.80 | 169.95 | 171.66 | -3.59 | 958.99 | 195,046 | 3.26 | 107,836 | 3.08 | 1.85 | 40 |
| 6 | 04-Nov | 178.44 | 179.65 | 175.74 | 176.27 | 176.99 | -0.74 | 994.65 | 100,826 | 1.69 | 48,800 | 1.39 | 0.86 | 18 |
| 7 | 03-Nov | 180.31 | 180.78 | 176.80 | 177.59 | 178.45 | -1.12 | 1,002.10 | 116,663 | 1.95 | 57,370 | 1.64 | 1.02 | 21 |
| 8 | 31-Oct | 179.51 | 182.20 | 178.50 | 179.61 | 179.53 | 0.12 | 1,013.50 | 105,398 | 1.76 | 52,517 | 1.50 | 0.94 | 20 |
| 9 | 30-Oct | 180.15 | 182.89 | 178.11 | 179.40 | 179.84 | -1.00 | 1,012.31 | 133,431 | 2.23 | 60,043 | 1.72 | 1.08 | 22 |
| 10 | 29-Oct | 179.70 | 181.75 | 179.13 | 181.21 | 180.56 | 1.00 | 1,022.53 | 109,700 | 1.83 | 46,232 | 1.32 | 0.83 | 17 |
| 11 | 28-Oct | 183.80 | 183.82 | 178.67 | 179.42 | 180.94 | -1.97 | 1,012.43 | 158,531 | 2.65 | 74,286 | 2.12 | 1.34 | 28 |
| 12 | 27-Oct | 182.39 | 185.65 | 181.25 | 183.02 | 182.85 | 0.71 | 1,032.74 | 195,975 | 3.28 | 69,405 | 1.98 | 1.27 | 26 |
| 13 | 24-Oct | 182.97 | 183.00 | 180.59 | 181.73 | 181.87 | -1.19 | 1,025.46 | 161,024 | 2.69 | 80,794 | 2.31 | 1.47 | 30 |
| 14 | 23-Oct | 186.00 | 186.88 | 182.00 | 183.91 | 183.96 | -0.69 | 1,037.76 | 212,853 | 3.56 | 84,392 | 2.41 | 1.55 | 31 |
| 15 | 21-Oct | 184.01 | 186.00 | 184.01 | 185.19 | 185.17 | 1.08 | 1,044.99 | 59,812 | 1.00 | 35,005 | 1.00 | 0.65 | 13 |
| 16 | 20-Oct | 182.54 | 185.00 | 178.12 | 183.21 | 181.59 | 0.59 | 1,033.81 | 248,899 | 4.16 | 83,960 | 2.40 | 1.52 | 31 |
| 17 | 17-Oct | 184.21 | 184.95 | 180.60 | 182.13 | 182.20 | -1.13 | 1,027.72 | 181,675 | 3.04 | 71,343 | 2.04 | 1.30 | 27 |
| 18 | 16-Oct | 184.98 | 187.22 | 180.30 | 184.21 | 184.56 | -0.29 | 1,039.46 | 854,470 | 14.29 | 123,649 | 3.53 | 2.28 | 46 |
| 19 | 15-Oct | 184.00 | 187.60 | 182.45 | 184.75 | 184.38 | 1.13 | 1,042.50 | 161,107 | 2.69 | 65,144 | 1.86 | 1.20 | 24 |
| 20 | 14-Oct | 189.00 | 189.00 | 181.90 | 182.69 | 183.92 | -3.02 | 1,030.88 | 245,973 | 4.11 | 108,759 | 3.11 | 2.00 | 41 |
| 21 | 13-Oct | 188.50 | 189.34 | 186.40 | 188.37 | 187.76 | -1.08 | 1,062.93 | 209,767 | 3.51 | 83,722 | 2.39 | 1.57 | 31 |
| 22 | 10-Oct | 192.00 | 193.98 | 189.50 | 190.42 | 191.08 | -0.23 | 1,074.50 | 231,362 | 3.87 | 81,532 | 2.33 | 1.56 | 30 |
| 23 | 09-Oct | 193.24 | 195.46 | 188.50 | 190.86 | 190.86 | -1.23 | 1,076.98 | 274,576 | 4.59 | 117,051 | 3.34 | 2.23 | 44 |
| 24 | 08-Oct | 196.37 | 200.79 | 192.41 | 193.24 | 195.62 | -1.59 | 1,090.41 | 329,743 | 5.51 | 112,836 | 3.22 | 2.21 | 42 |
| 25 | 07-Oct | 201.20 | 202.63 | 193.81 | 196.37 | 198.28 | -2.36 | 1,108.07 | 481,502 | 8.05 | 231,521 | 6.61 | 4.59 | 86 |
| 26 | 06-Oct | 199.00 | 204.65 | 197.54 | 201.12 | 201.57 | 2.16 | 1,134.88 | 1,303,944 | 21.80 | 406,456 | 11.61 | 8.19 | 152 |
| 27 | 03-Oct | 182.90 | 198.99 | 180.42 | 196.87 | 191.72 | 7.97 | 1,110.89 | 1,683,379 | 28.14 | 415,230 | 11.86 | 7.96 | 155 |
| 28 | 01-Oct | 178.40 | 183.00 | 177.46 | 182.33 | 180.71 | 2.16 | 1,028.85 | 240,089 | 4.01 | 81,369 | 2.32 | 1.47 | 30 |
| 29 | 30-Sep | 179.01 | 183.46 | 176.00 | 178.47 | 179.19 | 0.33 | 1,007.07 | 387,811 | 6.48 | 123,294 | 3.52 | 2.21 | 46 |
| 30 | 29-Sep | 181.99 | 182.00 | 176.81 | 177.88 | 178.98 | -0.38 | 1,003.74 | 312,866 | 5.23 | 101,214 | 2.89 | 1.81 | 38 |
| 31 | 26-Sep | 183.00 | 184.72 | 175.20 | 178.56 | 178.67 | -3.18 | 1,007.57 | 761,838 | 12.74 | 183,414 | 5.24 | 3.28 | 68 |
| 32 | 25-Sep | 192.31 | 193.00 | 183.75 | 184.43 | 186.77 | -4.59 | 1,040.70 | 670,834 | 11.22 | 321,277 | 9.18 | 6.00 | 120 |
| 33 | 24-Sep | 201.00 | 202.63 | 191.10 | 193.30 | 195.16 | -3.80 | 1,090.75 | 443,599 | 7.42 | 175,979 | 5.03 | 3.43 | 66 |
| 34 | 23-Sep | 197.00 | 203.99 | 196.01 | 200.93 | 200.16 | 2.09 | 1,133.80 | 609,701 | 10.19 | 173,347 | 4.95 | 3.47 | 65 |
| 35 | 22-Sep | 197.50 | 204.49 | 195.45 | 196.82 | 199.91 | -1.04 | 1,110.61 | 780,659 | 13.05 | 203,643 | 5.82 | 4.07 | 76 |
| 36 | 19-Sep | 203.60 | 205.35 | 197.80 | 198.88 | 201.27 | -2.12 | 1,122.24 | 732,118 | 12.24 | 264,826 | 7.57 | 5.33 | 99 |
| 37 | 18-Sep | 203.70 | 208.78 | 201.14 | 203.19 | 204.23 | 1.66 | 1,146.56 | 2,351,211 | 39.31 | 459,217 | 13.12 | 9.38 | 171 |
| 38 | 17-Sep | 192.90 | 209.53 | 188.90 | 199.87 | 202.28 | 2.77 | 1,127.82 | 6,323,883 | 105.73 | 1,207,759 | 34.50 | 24.43 | 451 |
| 39 | 16-Sep | 169.40 | 199.50 | 169.40 | 194.49 | 192.41 | 15.73 | 1,097.46 | 12,999,748 | 217.34 | 1,424,091 | 40.68 | 27.40 | 532 |
| 40 | 15-Sep | 166.38 | 169.95 | 165.00 | 168.05 | 166.97 | 1.28 | 948.27 | 136,005 | 2.27 | 72,661 | 2.08 | 1.21 | 27 |
| 41 | 12-Sep | 167.00 | 167.25 | 165.00 | 165.92 | 166.01 | 0.00 | 936.25 | 93,522 | 1.56 | 46,328 | 1.32 | 0.77 | 17 |
| 42 | 11-Sep | 165.04 | 172.00 | 165.04 | 165.92 | 167.94 | 0.53 | 936.25 | 214,609 | 3.59 | 83,039 | 2.37 | 1.39 | 31 |
| 43 | 10-Sep | 164.40 | 167.70 | 163.56 | 165.04 | 165.54 | 1.44 | 931.28 | 103,479 | 1.73 | 49,088 | 1.40 | 0.81 | 18 |
| 44 | 09-Sep | 163.49 | 165.08 | 161.17 | 162.69 | 162.92 | -0.49 | 918.02 | 88,842 | 1.49 | 47,880 | 1.37 | 0.78 | 18 |
| 45 | 08-Sep | 166.45 | 167.60 | 162.03 | 163.49 | 164.20 | -0.99 | 922.54 | 126,845 | 2.12 | 61,659 | 1.76 | 1.01 | 23 |
| 46 | 05-Sep | 166.49 | 167.23 | 164.31 | 165.13 | 165.51 | -0.46 | 931.79 | 86,069 | 1.44 | 42,312 | 1.21 | 0.70 | 16 |
| 47 | 04-Sep | 173.03 | 177.09 | 165.00 | 165.90 | 170.47 | -3.88 | 936.14 | 189,735 | 3.17 | 83,474 | 2.38 | 1.42 | 31 |
| 48 | 03-Sep | 166.29 | 173.74 | 165.15 | 172.60 | 170.66 | 4.54 | 973.94 | 337,906 | 5.65 | 137,954 | 3.94 | 2.35 | 52 |
| 49 | 02-Sep | 164.95 | 166.24 | 163.12 | 165.10 | 165.03 | 1.15 | 931.62 | 154,621 | 2.59 | 86,844 | 2.48 | 1.43 | 32 |
| 50 | 01-Sep | 164.00 | 165.73 | 162.45 | 163.23 | 163.77 | -0.42 | 921.07 | 110,907 | 1.85 | 57,809 | 1.65 | 0.95 | 22 |
| 51 | 29-Aug | 158.66 | 165.90 | 158.52 | 163.92 | 163.56 | 3.21 | 924.96 | 318,417 | 5.32 | 145,167 | 4.15 | 2.37 | 54 |
| 52 | 28-Aug | 157.47 | 160.00 | 153.81 | 158.82 | 157.17 | 0.93 | 896.19 | 175,203 | 2.93 | 105,280 | 3.01 | 1.65 | 39 |
| 53 | 26-Aug | 159.45 | 160.04 | 156.16 | 157.35 | 157.89 | -1.47 | 887.89 | 131,702 | 2.20 | 77,865 | 2.22 | 1.23 | 29 |
| 54 | 25-Aug | 158.40 | 161.39 | 157.49 | 159.69 | 159.93 | 1.69 | 901.10 | 147,783 | 2.47 | 64,023 | 1.83 | 1.02 | 24 |
| 55 | 22-Aug | 156.20 | 158.46 | 156.00 | 157.04 | 157.09 | 0.10 | 886.14 | 118,591 | 1.98 | 63,659 | 1.82 | 1.00 | 24 |
| 56 | 21-Aug | 161.65 | 161.81 | 156.10 | 156.89 | 158.96 | -1.97 | 885.30 | 199,866 | 3.34 | 110,075 | 3.14 | 1.75 | 41 |
| 57 | 20-Aug | 158.48 | 163.91 | 158.48 | 160.04 | 161.08 | 0.98 | 903.07 | 270,136 | 4.52 | 111,776 | 3.19 | 1.80 | 42 |
| 58 | 19-Aug | 160.03 | 160.03 | 156.34 | 158.48 | 158.14 | -0.97 | 894.27 | 162,425 | 2.72 | 85,204 | 2.43 | 1.35 | 32 |
| 59 | 18-Aug | 164.00 | 164.00 | 158.40 | 160.04 | 160.28 | -0.39 | 903.07 | 134,062 | 2.24 | 67,583 | 1.93 | 1.08 | 25 |
| 60 | 14-Aug | 162.00 | 162.71 | 160.10 | 160.67 | 161.43 | -0.54 | 906.63 | 95,881 | 1.60 | 42,624 | 1.22 | 0.69 | 16 |
| 61 | 13-Aug | 163.62 | 166.10 | 161.00 | 161.54 | 163.03 | -1.25 | 911.53 | 124,170 | 2.08 | 65,324 | 1.87 | 1.06 | 24 |
| 62 | 12-Aug | 161.60 | 167.50 | 161.21 | 163.58 | 164.45 | 1.18 | 923.05 | 209,421 | 3.50 | 81,659 | 2.33 | 1.34 | 30 |
| 63 | 11-Aug | 165.49 | 166.00 | 161.10 | 161.68 | 163.01 | -2.30 | 912.32 | 153,669 | 2.57 | 58,813 | 1.68 | 0.96 | 22 |
| 64 | 08-Aug | 171.10 | 171.31 | 164.00 | 165.49 | 167.46 | -3.28 | 933.82 | 173,936 | 2.91 | 67,177 | 1.92 | 1.12 | 25 |
| 65 | 07-Aug | 174.52 | 175.59 | 169.00 | 171.10 | 171.93 | -1.97 | 965.48 | 518,613 | 8.67 | 99,033 | 2.83 | 1.70 | 37 |
| 66 | 06-Aug | 175.99 | 184.30 | 170.20 | 174.53 | 178.40 | 0.76 | 984.83 | 2,686,687 | 44.92 | 347,870 | 9.94 | 6.21 | 131 |
| 67 | 05-Aug | 155.72 | 180.80 | 154.30 | 173.21 | 167.38 | 11.23 | 977.39 | 758,437 | 12.68 | 168,160 | 4.80 | 2.81 | 63 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL