| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,185.9 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 1,366.54 | Low52 Price: 1,246.0 | Barrier: 1,478.1; Drift%: -5.02 |
| Basic Industry: IT Enabled Services | Total Equity: 140,757,384 | Low52 Date: 07-Apr-2025 | SHP: 54.95 / 17.79 / 16.36 / 10.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 119 | ||||
| High/Low Price | Quarter: 1,822.75 / 1,331.25 | Month: 1,805.0 / 1,579.6 | Week: 1,527.7 / 1,321.1 | Day: 1,447.9 / 1,401.0 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,422.50 | 1,447.90 | 1,401.00 | 1,407.40 | 1,415.21 | -0.79 | 19,810.19 | 155,502 | 2.53 | 53,820 | 2.33 | 7.62 | 35 |
| 2 | 06-Apr | 1,421.80 | 1,440.00 | 1,407.60 | 1,418.60 | 1,422.26 | -0.21 | 19,967.84 | 170,091 | 2.77 | 57,674 | 2.49 | 8.20 | 38 |
| 3 | 02-Apr | 1,432.50 | 1,436.00 | 1,400.80 | 1,421.60 | 1,420.10 | -1.10 | 20,010.07 | 209,442 | 3.41 | 128,616 | 5.56 | 18.26 | 85 |
| 4 | 01-Apr | 1,457.60 | 1,478.10 | 1,428.00 | 1,437.40 | 1,451.69 | -0.81 | 20,232.47 | 321,346 | 5.23 | 122,705 | 5.31 | 17.81 | 81 |
| 5 | 30-Mar | 1,425.70 | 1,474.40 | 1,410.20 | 1,449.10 | 1,449.46 | 0.21 | 20,397.15 | 546,166 | 8.89 | 246,528 | 10.66 | 35.73 | 162 |
| 6 | 27-Mar | 1,381.00 | 1,460.00 | 1,374.70 | 1,446.10 | 1,433.20 | 3.76 | 20,354.93 | 1,158,956 | 18.86 | 291,837 | 12.62 | 41.83 | 192 |
| 7 | 25-Mar | 1,320.00 | 1,410.70 | 1,310.00 | 1,393.70 | 1,388.00 | 6.96 | 19,617.36 | 621,200 | 10.11 | 192,092 | 8.31 | 26.00 | 126 |
| 8 | 24-Mar | 1,303.70 | 1,309.50 | 1,262.00 | 1,303.00 | 1,290.77 | 2.70 | 18,340.00 | 264,594 | 4.31 | 148,354 | 6.42 | 19.15 | 98 |
| 9 | 23-Mar | 1,275.00 | 1,279.30 | 1,251.30 | 1,268.70 | 1,265.25 | -1.32 | 17,857.89 | 261,048 | 4.25 | 158,050 | 6.84 | 20.00 | 104 |
| 10 | 20-Mar | 1,300.60 | 1,316.20 | 1,276.10 | 1,285.70 | 1,292.81 | -1.15 | 18,097.18 | 642,032 | 10.45 | 416,517 | 18.01 | 53.85 | 274 |
| 11 | 19-Mar | 1,315.10 | 1,327.80 | 1,297.20 | 1,300.60 | 1,305.93 | -3.40 | 18,306.91 | 155,879 | 2.54 | 87,068 | 3.77 | 11.37 | 57 |
| 12 | 18-Mar | 1,294.20 | 1,360.00 | 1,287.80 | 1,346.40 | 1,331.44 | 4.34 | 18,951.57 | 367,588 | 5.98 | 198,097 | 8.57 | 26.38 | 130 |
| 13 | 17-Mar | 1,307.10 | 1,312.50 | 1,275.50 | 1,290.40 | 1,289.92 | -1.59 | 18,163.33 | 521,315 | 8.48 | 329,269 | 14.24 | 42.47 | 217 |
| 14 | 16-Mar | 1,330.00 | 1,339.80 | 1,293.00 | 1,311.20 | 1,314.29 | -2.01 | 18,456.11 | 179,718 | 2.92 | 97,221 | 4.20 | 12.78 | 64 |
| 15 | 13-Mar | 1,377.50 | 1,377.50 | 1,305.00 | 1,338.10 | 1,336.79 | -2.88 | 18,834.75 | 237,245 | 3.86 | 156,598 | 6.77 | 20.93 | 103 |
| 16 | 12-Mar | 1,400.00 | 1,405.30 | 1,361.90 | 1,377.80 | 1,384.60 | -2.38 | 19,393.55 | 288,713 | 4.70 | 155,057 | 6.71 | 21.47 | 102 |
| 17 | 11-Mar | 1,396.10 | 1,427.90 | 1,391.20 | 1,411.40 | 1,412.40 | 0.92 | 19,866.50 | 346,843 | 5.64 | 204,520 | 8.85 | 28.89 | 135 |
| 18 | 10-Mar | 1,399.70 | 1,413.70 | 1,372.70 | 1,398.60 | 1,389.99 | 0.55 | 19,686.33 | 124,880 | 2.03 | 50,075 | 2.17 | 6.96 | 33 |
| 19 | 09-Mar | 1,310.00 | 1,396.00 | 1,309.00 | 1,391.00 | 1,374.96 | 2.99 | 19,579.00 | 440,900 | 7.18 | 94,310 | 4.08 | 12.97 | 62 |
| 20 | 06-Mar | 1,348.90 | 1,376.40 | 1,340.00 | 1,350.60 | 1,358.64 | -0.65 | 19,010.69 | 89,583 | 1.46 | 38,519 | 1.67 | 5.23 | 25 |
| 21 | 05-Mar | 1,412.00 | 1,418.40 | 1,350.00 | 1,359.50 | 1,369.66 | -3.16 | 19,135.97 | 246,126 | 4.01 | 101,979 | 4.41 | 13.97 | 67 |
| 22 | 04-Mar | 1,331.00 | 1,417.70 | 1,327.90 | 1,403.80 | 1,382.13 | 3.39 | 19,759.52 | 367,004 | 5.97 | 135,703 | 5.87 | 18.76 | 89 |
| 23 | 02-Mar | 1,335.30 | 1,382.90 | 1,324.20 | 1,357.80 | 1,360.66 | -1.41 | 19,112.04 | 328,446 | 5.35 | 192,306 | 8.32 | 26.17 | 127 |
| 24 | 27-Feb | 1,330.00 | 1,393.50 | 1,321.10 | 1,377.20 | 1,369.53 | 3.58 | 19,385.11 | 788,986 | 12.84 | 301,472 | 13.04 | 41.29 | 198 |
| 25 | 26-Feb | 1,375.00 | 1,380.30 | 1,325.00 | 1,329.60 | 1,346.35 | -3.20 | 18,715.10 | 326,042 | 5.31 | 140,645 | 6.08 | 18.94 | 93 |
| 26 | 25-Feb | 1,404.50 | 1,416.50 | 1,349.00 | 1,373.60 | 1,374.18 | -1.78 | 19,334.43 | 495,748 | 8.07 | 234,333 | 10.13 | 32.20 | 154 |
| 27 | 24-Feb | 1,500.00 | 1,500.10 | 1,394.00 | 1,398.50 | 1,415.19 | -7.36 | 19,684.92 | 608,427 | 9.90 | 285,478 | 12.35 | 40.40 | 188 |
| 28 | 23-Feb | 1,500.00 | 1,527.70 | 1,499.00 | 1,509.60 | 1,511.52 | 1.57 | 21,248.73 | 217,555 | 3.54 | 133,975 | 5.79 | 20.25 | 88 |
| 29 | 20-Feb | 1,500.00 | 1,513.00 | 1,467.00 | 1,486.20 | 1,483.00 | -1.05 | 20,919.36 | 200,949 | 3.27 | 102,462 | 4.43 | 15.00 | 67 |
| 30 | 19-Feb | 1,522.00 | 1,536.50 | 1,491.10 | 1,502.00 | 1,518.46 | -1.15 | 21,141.00 | 99,743 | 1.62 | 42,641 | 1.84 | 6.47 | 28 |
| 31 | 18-Feb | 1,561.20 | 1,567.70 | 1,512.00 | 1,519.50 | 1,525.73 | -2.67 | 21,388.08 | 223,673 | 3.64 | 108,050 | 4.67 | 16.49 | 71 |
| 32 | 17-Feb | 1,571.00 | 1,595.00 | 1,556.40 | 1,561.20 | 1,571.49 | -1.26 | 21,975.04 | 121,513 | 1.98 | 62,060 | 2.68 | 9.75 | 41 |
| 33 | 16-Feb | 1,559.70 | 1,594.00 | 1,548.40 | 1,581.10 | 1,579.52 | 1.32 | 22,255.15 | 67,309 | 1.10 | 33,425 | 1.45 | 5.28 | 22 |
| 34 | 13-Feb | 1,605.70 | 1,610.00 | 1,553.00 | 1,560.50 | 1,572.30 | -3.88 | 21,965.19 | 368,172 | 5.99 | 206,884 | 8.95 | 32.53 | 136 |
| 35 | 12-Feb | 1,651.10 | 1,654.70 | 1,615.00 | 1,623.50 | 1,626.06 | -1.62 | 22,851.96 | 86,233 | 1.40 | 41,115 | 1.78 | 6.69 | 27 |
| 36 | 11-Feb | 1,698.00 | 1,698.00 | 1,635.10 | 1,650.30 | 1,654.64 | -0.83 | 23,229.19 | 249,241 | 4.06 | 126,184 | 5.46 | 20.88 | 83 |
| 37 | 10-Feb | 1,650.00 | 1,677.00 | 1,636.70 | 1,664.10 | 1,658.05 | 0.87 | 23,423.44 | 174,729 | 2.84 | 100,605 | 4.35 | 16.68 | 66 |
| 38 | 09-Feb | 1,654.00 | 1,677.00 | 1,635.00 | 1,649.80 | 1,647.54 | 0.15 | 23,222.15 | 185,722 | 3.02 | 101,282 | 4.38 | 16.69 | 67 |
| 39 | 06-Feb | 1,643.30 | 1,669.80 | 1,618.30 | 1,647.40 | 1,645.54 | -0.96 | 23,188.37 | 173,242 | 2.82 | 77,228 | 3.34 | 12.71 | 49 |
| 40 | 05-Feb | 1,645.00 | 1,670.90 | 1,615.60 | 1,663.30 | 1,648.76 | 0.55 | 23,412.18 | 121,581 | 1.98 | 65,872 | 2.85 | 10.86 | 42 |
| 41 | 04-Feb | 1,638.00 | 1,659.50 | 1,616.00 | 1,654.20 | 1,647.02 | 0.49 | 23,284.09 | 113,825 | 1.85 | 60,177 | 2.60 | 9.91 | 38 |
| 42 | 03-Feb | 1,658.00 | 1,660.00 | 1,601.60 | 1,646.10 | 1,639.51 | 3.21 | 23,170.07 | 254,620 | 4.14 | 119,519 | 5.17 | 19.60 | 76 |
| 43 | 02-Feb | 1,599.90 | 1,610.00 | 1,558.00 | 1,594.90 | 1,578.27 | -0.03 | 22,449.40 | 251,302 | 4.09 | 115,147 | 4.98 | 18.17 | 73 |
| 44 | 01-Feb | 1,577.20 | 1,683.90 | 1,534.10 | 1,595.40 | 1,622.10 | 3.12 | 22,456.43 | 769,991 | 12.53 | 96,269 | 4.16 | 15.62 | 61 |
| 45 | 30-Jan | 1,525.00 | 1,593.90 | 1,510.00 | 1,547.20 | 1,550.63 | 0.81 | 21,777.98 | 306,834 | 4.99 | 169,937 | 7.35 | 26.35 | 108 |
| 46 | 29-Jan | 1,561.30 | 1,567.50 | 1,525.00 | 1,534.80 | 1,539.08 | -1.72 | 21,603.44 | 127,037 | 2.07 | 71,338 | 3.09 | 10.98 | 45 |
| 47 | 28-Jan | 1,538.10 | 1,568.80 | 1,528.70 | 1,561.60 | 1,546.10 | 1.53 | 21,980.67 | 193,246 | 3.15 | 113,152 | 4.89 | 17.49 | 72 |
| 48 | 27-Jan | 1,579.90 | 1,580.30 | 1,508.00 | 1,538.10 | 1,531.52 | -2.64 | 21,649.89 | 257,125 | 4.18 | 136,790 | 5.92 | 20.95 | 87 |
| 49 | 23-Jan | 1,610.00 | 1,612.60 | 1,573.00 | 1,579.80 | 1,586.40 | -1.84 | 22,236.85 | 139,683 | 2.27 | 79,657 | 3.45 | 12.64 | 50 |
| 50 | 22-Jan | 1,625.40 | 1,645.00 | 1,601.30 | 1,609.40 | 1,618.69 | -0.45 | 22,653.49 | 74,709 | 1.22 | 31,033 | 1.34 | 5.02 | 20 |
| 51 | 21-Jan | 1,645.20 | 1,645.20 | 1,586.80 | 1,616.60 | 1,609.16 | -2.40 | 22,754.84 | 213,481 | 3.47 | 84,673 | 3.66 | 13.63 | 54 |
| 52 | 20-Jan | 1,682.70 | 1,687.20 | 1,634.10 | 1,656.30 | 1,654.41 | -2.13 | 23,313.65 | 228,619 | 3.72 | 140,667 | 6.08 | 23.27 | 89 |
| 53 | 19-Jan | 1,730.00 | 1,740.00 | 1,667.40 | 1,692.40 | 1,689.61 | -1.80 | 23,821.78 | 160,187 | 2.61 | 88,441 | 3.82 | 14.94 | 56 |
| 54 | 16-Jan | 1,729.00 | 1,757.50 | 1,708.20 | 1,723.50 | 1,725.15 | -0.62 | 24,259.54 | 79,038 | 1.29 | 36,039 | 1.56 | 6.22 | 23 |
| 55 | 14-Jan | 1,719.00 | 1,741.00 | 1,715.10 | 1,734.20 | 1,728.33 | 0.03 | 24,410.15 | 61,442 | 1.00 | 30,076 | 1.30 | 5.20 | 19 |
| 56 | 13-Jan | 1,739.90 | 1,790.00 | 1,719.40 | 1,733.70 | 1,743.11 | 0.39 | 24,403.11 | 75,501 | 1.23 | 23,121 | 1.00 | 4.03 | 15 |
| 57 | 12-Jan | 1,760.80 | 1,780.30 | 1,687.30 | 1,726.90 | 1,714.55 | -3.20 | 24,307.39 | 339,134 | 5.52 | 145,889 | 6.31 | 25.01 | 92 |
| 58 | 09-Jan | 1,780.00 | 1,801.60 | 1,773.00 | 1,783.90 | 1,789.81 | -0.53 | 25,109.71 | 202,604 | 3.30 | 137,783 | 5.96 | 24.66 | 87 |
| 59 | 08-Jan | 1,798.00 | 1,811.40 | 1,780.00 | 1,793.40 | 1,794.81 | -0.36 | 25,243.43 | 233,500 | 3.80 | 176,456 | 7.63 | 31.67 | 112 |
| 60 | 07-Jan | 1,814.10 | 1,825.00 | 1,793.30 | 1,799.80 | 1,805.43 | -0.79 | 25,333.51 | 77,537 | 1.26 | 51,850 | 2.24 | 9.36 | 33 |
| 61 | 06-Jan | 1,821.90 | 1,829.10 | 1,809.00 | 1,814.10 | 1,816.78 | -0.43 | 25,534.80 | 86,988 | 1.42 | 42,854 | 1.85 | 7.79 | 27 |
| 62 | 05-Jan | 1,782.00 | 1,825.30 | 1,776.30 | 1,821.90 | 1,812.30 | 2.20 | 25,644.59 | 297,576 | 4.84 | 212,000 | 9.17 | 38.42 | 134 |
| 63 | 02-Jan | 1,782.00 | 1,792.80 | 1,760.00 | 1,782.70 | 1,780.08 | 0.07 | 25,092.82 | 103,527 | 1.68 | 55,963 | 2.42 | 9.96 | 35 |
| 64 | 01-Jan | 1,801.00 | 1,802.60 | 1,774.00 | 1,781.40 | 1,784.71 | -1.00 | 25,074.52 | 65,102 | 1.06 | 31,604 | 1.37 | 5.64 | 20 |
| 65 | 31-Dec | 1,785.60 | 1,803.10 | 1,767.40 | 1,799.40 | 1,790.09 | 1.50 | 25,327.88 | 160,471 | 2.61 | 96,703 | 4.18 | 17.31 | 61 |
| 66 | 30-Dec | 1,759.10 | 1,805.00 | 1,740.20 | 1,772.80 | 1,777.69 | 0.80 | 24,953.47 | 562,515 | 9.16 | 288,175 | 12.46 | 51.23 | 182 |
| 67 | 29-Dec | 1,781.90 | 1,786.40 | 1,746.80 | 1,758.80 | 1,759.28 | -1.30 | 24,756.41 | 105,943 | 1.72 | 63,843 | 2.76 | 11.23 | 40 |
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