| 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: 1,872.16 | Low52 Price: 1,246.0 | Barrier: 1,900.0; Drift%: -7.02 |
| Basic Industry: IT Enabled Services | Total Equity: 140,640,216 | Low52 Date: 07-Apr-2025 | SHP: 54.97 / 19.02 / 14.68 / 11.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 1,822.75 / 1,331.25 | Month: 2,185.9 / 1,885.5 | Week: 1,960.2 / 1,884.2 | Day: 1,779.0 / 1,714.3 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,740.10 | 1,779.00 | 1,714.30 | 1,775.30 | 1,741.97 | 2.30 | 24,967.86 | 296,505 | 7.89 | 137,042 | 6.94 | 23.87 | 87 |
| 2 | 11-Nov | 1,760.00 | 1,760.90 | 1,729.30 | 1,735.40 | 1,739.68 | -0.48 | 24,406.70 | 76,004 | 2.02 | 34,642 | 1.75 | 6.03 | 19 |
| 3 | 10-Nov | 1,747.20 | 1,753.30 | 1,710.00 | 1,743.80 | 1,728.73 | -0.19 | 24,524.84 | 261,717 | 6.96 | 145,720 | 7.37 | 25.19 | 82 |
| 4 | 07-Nov | 1,775.00 | 1,775.00 | 1,733.10 | 1,747.20 | 1,748.58 | -1.73 | 24,572.66 | 288,116 | 7.66 | 179,699 | 9.09 | 31.42 | 101 |
| 5 | 06-Nov | 1,832.00 | 1,832.80 | 1,755.60 | 1,778.00 | 1,779.04 | -2.99 | 25,005.00 | 369,952 | 9.84 | 212,298 | 10.74 | 37.77 | 119 |
| 6 | 04-Nov | 1,900.00 | 1,900.00 | 1,802.00 | 1,832.80 | 1,821.79 | -3.38 | 25,776.54 | 666,235 | 17.72 | 355,075 | 17.97 | 64.69 | 199 |
| 7 | 03-Nov | 1,950.00 | 1,952.30 | 1,885.40 | 1,897.00 | 1,908.44 | -1.74 | 26,679.00 | 234,163 | 6.23 | 108,105 | 5.47 | 20.63 | 61 |
| 8 | 31-Oct | 1,946.60 | 1,960.20 | 1,920.00 | 1,930.60 | 1,936.90 | -0.12 | 27,152.00 | 118,296 | 3.15 | 65,334 | 3.31 | 12.65 | 37 |
| 9 | 30-Oct | 1,921.90 | 1,942.90 | 1,905.30 | 1,933.00 | 1,929.18 | 1.22 | 27,185.00 | 90,219 | 2.40 | 44,397 | 2.25 | 8.56 | 25 |
| 10 | 29-Oct | 1,923.30 | 1,923.30 | 1,886.40 | 1,909.70 | 1,901.12 | -0.64 | 26,858.06 | 138,464 | 3.68 | 75,147 | 3.80 | 14.29 | 42 |
| 11 | 28-Oct | 1,919.60 | 1,952.00 | 1,914.50 | 1,922.00 | 1,935.78 | 0.13 | 27,031.00 | 160,468 | 4.27 | 79,714 | 4.03 | 15.43 | 45 |
| 12 | 27-Oct | 1,887.40 | 1,929.00 | 1,884.20 | 1,919.60 | 1,909.01 | 1.71 | 26,997.30 | 110,154 | 2.93 | 51,045 | 2.58 | 9.74 | 29 |
| 13 | 24-Oct | 1,900.50 | 1,904.30 | 1,877.00 | 1,887.40 | 1,887.10 | -0.69 | 26,544.43 | 102,177 | 2.72 | 50,267 | 2.54 | 9.49 | 28 |
| 14 | 23-Oct | 1,880.90 | 1,935.90 | 1,863.00 | 1,900.50 | 1,901.38 | 1.04 | 26,728.67 | 217,717 | 5.79 | 104,716 | 5.30 | 19.91 | 59 |
| 15 | 21-Oct | 1,886.70 | 1,912.20 | 1,872.40 | 1,880.90 | 1,888.14 | -0.29 | 26,453.02 | 37,593 | 1.00 | 19,759 | 1.00 | 3.73 | 11 |
| 16 | 20-Oct | 1,896.00 | 1,910.90 | 1,878.30 | 1,886.40 | 1,888.12 | -0.30 | 26,530.37 | 143,291 | 3.81 | 74,214 | 3.76 | 14.01 | 42 |
| 17 | 17-Oct | 1,945.00 | 1,945.60 | 1,889.00 | 1,892.10 | 1,913.76 | -2.80 | 26,610.54 | 160,131 | 4.26 | 96,536 | 4.89 | 18.47 | 54 |
| 18 | 16-Oct | 1,932.10 | 1,978.60 | 1,917.30 | 1,946.70 | 1,949.56 | 1.84 | 27,378.43 | 161,134 | 4.29 | 75,432 | 3.82 | 14.71 | 42 |
| 19 | 15-Oct | 1,917.00 | 1,948.70 | 1,906.00 | 1,911.50 | 1,920.31 | -0.38 | 26,883.38 | 162,032 | 4.31 | 88,668 | 4.49 | 17.03 | 50 |
| 20 | 14-Oct | 1,959.90 | 1,964.00 | 1,911.10 | 1,918.70 | 1,929.95 | -1.91 | 26,984.64 | 127,111 | 3.38 | 71,604 | 3.62 | 13.82 | 40 |
| 21 | 13-Oct | 1,960.00 | 1,965.80 | 1,941.00 | 1,956.00 | 1,956.81 | -0.58 | 27,509.00 | 126,788 | 3.37 | 84,753 | 4.29 | 16.58 | 47 |
| 22 | 10-Oct | 1,967.00 | 1,993.70 | 1,942.50 | 1,967.40 | 1,967.86 | 0.51 | 27,669.56 | 182,765 | 4.86 | 103,088 | 5.22 | 20.29 | 58 |
| 23 | 09-Oct | 1,932.80 | 1,962.00 | 1,922.40 | 1,957.40 | 1,944.13 | 1.18 | 27,528.92 | 161,670 | 4.30 | 79,631 | 4.03 | 15.48 | 45 |
| 24 | 08-Oct | 1,902.70 | 1,952.10 | 1,890.00 | 1,934.60 | 1,927.40 | 2.53 | 27,208.26 | 299,344 | 7.96 | 133,677 | 6.77 | 25.76 | 75 |
| 25 | 07-Oct | 1,945.30 | 1,952.70 | 1,878.80 | 1,886.90 | 1,904.99 | -2.67 | 26,537.40 | 221,993 | 5.91 | 122,490 | 6.20 | 23.33 | 69 |
| 26 | 06-Oct | 1,936.70 | 1,965.80 | 1,912.50 | 1,938.70 | 1,942.69 | 0.01 | 27,265.92 | 200,132 | 5.32 | 97,692 | 4.94 | 18.98 | 55 |
| 27 | 03-Oct | 1,975.10 | 1,979.00 | 1,915.60 | 1,938.60 | 1,939.93 | -1.33 | 27,264.51 | 173,968 | 4.63 | 91,324 | 4.62 | 17.72 | 51 |
| 28 | 01-Oct | 1,947.70 | 1,976.50 | 1,934.50 | 1,964.80 | 1,960.53 | 0.88 | 27,632.99 | 124,043 | 3.30 | 57,154 | 2.89 | 11.21 | 32 |
| 29 | 30-Sep | 1,990.00 | 1,994.30 | 1,939.00 | 1,947.70 | 1,955.08 | -0.44 | 27,392.49 | 121,895 | 3.24 | 49,275 | 2.49 | 9.63 | 28 |
| 30 | 29-Sep | 2,013.20 | 2,016.70 | 1,950.50 | 1,956.30 | 1,971.97 | -2.50 | 27,513.45 | 293,918 | 7.82 | 138,386 | 7.00 | 27.29 | 78 |
| 31 | 26-Sep | 2,055.00 | 2,063.60 | 1,985.20 | 2,006.40 | 2,010.96 | -2.73 | 28,218.05 | 233,179 | 6.20 | 108,725 | 5.50 | 21.86 | 61 |
| 32 | 25-Sep | 2,030.00 | 2,077.00 | 2,029.60 | 2,062.70 | 2,056.97 | 1.18 | 29,009.86 | 164,790 | 4.38 | 80,694 | 4.08 | 16.60 | 45 |
| 33 | 24-Sep | 2,086.70 | 2,099.00 | 2,030.00 | 2,038.60 | 2,056.45 | -2.19 | 28,670.91 | 178,959 | 4.76 | 87,299 | 4.42 | 17.95 | 49 |
| 34 | 23-Sep | 2,146.70 | 2,150.20 | 2,070.00 | 2,084.20 | 2,108.01 | -2.91 | 29,312.23 | 168,647 | 4.49 | 72,917 | 3.69 | 15.37 | 41 |
| 35 | 22-Sep | 2,143.10 | 2,185.90 | 2,122.00 | 2,146.70 | 2,151.01 | 0.07 | 30,191.24 | 350,546 | 9.32 | 159,750 | 8.08 | 34.36 | 90 |
| 36 | 19-Sep | 2,104.80 | 2,185.00 | 2,095.00 | 2,145.20 | 2,153.98 | 1.92 | 30,170.14 | 644,067 | 17.13 | 346,892 | 17.56 | 74.72 | 195 |
| 37 | 18-Sep | 2,153.80 | 2,153.80 | 2,091.10 | 2,104.80 | 2,117.09 | -1.91 | 29,601.95 | 185,193 | 4.93 | 73,645 | 3.73 | 15.59 | 41 |
| 38 | 17-Sep | 2,067.70 | 2,162.00 | 2,064.30 | 2,145.70 | 2,134.46 | 3.77 | 30,177.17 | 800,022 | 21.28 | 231,476 | 11.71 | 49.41 | 130 |
| 39 | 16-Sep | 2,053.00 | 2,082.00 | 2,034.40 | 2,067.70 | 2,063.17 | 0.70 | 29,080.18 | 162,437 | 4.32 | 73,971 | 3.74 | 15.26 | 41 |
| 40 | 15-Sep | 2,083.00 | 2,084.70 | 2,042.90 | 2,053.40 | 2,060.77 | -1.08 | 28,879.06 | 177,269 | 4.72 | 84,370 | 4.27 | 17.39 | 47 |
| 41 | 12-Sep | 2,115.00 | 2,133.70 | 2,063.80 | 2,075.90 | 2,093.73 | -1.13 | 29,195.50 | 543,185 | 14.45 | 192,414 | 9.74 | 40.29 | 108 |
| 42 | 11-Sep | 2,029.90 | 2,108.00 | 2,028.00 | 2,099.60 | 2,084.81 | 3.51 | 29,528.82 | 649,012 | 17.26 | 258,137 | 13.06 | 53.82 | 145 |
| 43 | 10-Sep | 2,090.00 | 2,093.90 | 2,014.70 | 2,028.40 | 2,061.04 | -2.02 | 28,527.46 | 394,621 | 10.50 | 164,385 | 8.32 | 33.88 | 92 |
| 44 | 09-Sep | 1,942.00 | 2,108.90 | 1,937.00 | 2,070.20 | 2,039.80 | 6.62 | 29,115.34 | 2,071,121 | 55.09 | 633,817 | 32.08 | 129.29 | 355 |
| 45 | 08-Sep | 1,935.20 | 1,953.90 | 1,925.60 | 1,941.60 | 1,938.59 | 0.63 | 27,306.70 | 144,878 | 3.85 | 90,468 | 4.58 | 17.54 | 51 |
| 46 | 05-Sep | 1,913.90 | 1,939.90 | 1,903.00 | 1,929.40 | 1,922.11 | 1.20 | 27,135.12 | 334,716 | 8.90 | 209,127 | 10.58 | 40.20 | 117 |
| 47 | 04-Sep | 1,945.00 | 1,945.00 | 1,886.50 | 1,906.50 | 1,906.27 | 0.11 | 26,813.06 | 464,560 | 12.36 | 331,310 | 16.77 | 63.16 | 186 |
| 48 | 03-Sep | 1,900.90 | 1,954.90 | 1,885.50 | 1,904.40 | 1,908.79 | 0.18 | 26,783.52 | 465,285 | 12.38 | 291,464 | 14.75 | 55.63 | 163 |
| 49 | 02-Sep | 1,911.00 | 1,916.90 | 1,895.00 | 1,901.00 | 1,904.42 | -0.48 | 26,735.00 | 260,917 | 6.94 | 195,835 | 9.91 | 37.30 | 110 |
| 50 | 01-Sep | 1,900.00 | 1,918.10 | 1,889.50 | 1,910.20 | 1,902.94 | 0.14 | 26,865.09 | 159,758 | 4.25 | 105,531 | 5.34 | 20.08 | 59 |
| 51 | 29-Aug | 1,883.00 | 1,922.70 | 1,872.10 | 1,907.60 | 1,898.80 | 0.72 | 26,828.53 | 158,594 | 4.22 | 89,379 | 4.52 | 16.97 | 50 |
| 52 | 28-Aug | 1,900.00 | 1,902.90 | 1,873.00 | 1,893.90 | 1,896.14 | -0.04 | 26,635.85 | 152,171 | 4.05 | 81,436 | 4.12 | 15.44 | 46 |
| 53 | 26-Aug | 1,935.00 | 1,939.90 | 1,885.00 | 1,894.70 | 1,900.13 | -2.15 | 26,647.10 | 245,848 | 6.54 | 149,787 | 7.58 | 28.46 | 84 |
| 54 | 25-Aug | 1,955.00 | 1,958.20 | 1,926.00 | 1,936.30 | 1,939.64 | -0.62 | 27,232.17 | 111,721 | 2.97 | 52,962 | 2.68 | 10.27 | 30 |
| 55 | 22-Aug | 1,946.80 | 1,959.40 | 1,912.80 | 1,948.40 | 1,941.32 | 0.57 | 27,402.34 | 134,758 | 3.58 | 61,892 | 3.13 | 12.02 | 35 |
| 56 | 21-Aug | 1,934.00 | 1,970.00 | 1,931.00 | 1,937.30 | 1,947.18 | -0.60 | 27,246.23 | 165,595 | 4.40 | 97,654 | 4.94 | 19.01 | 55 |
| 57 | 20-Aug | 1,948.00 | 1,961.40 | 1,937.50 | 1,948.90 | 1,951.51 | -0.48 | 27,409.37 | 130,233 | 3.46 | 73,583 | 3.72 | 14.36 | 41 |
| 58 | 19-Aug | 1,930.00 | 1,967.00 | 1,910.00 | 1,958.30 | 1,950.22 | 1.21 | 27,541.57 | 172,874 | 4.60 | 112,834 | 5.71 | 22.01 | 63 |
| 59 | 18-Aug | 1,976.00 | 2,002.00 | 1,924.10 | 1,934.90 | 1,952.08 | -1.52 | 27,212.48 | 173,718 | 4.62 | 97,200 | 4.92 | 18.97 | 55 |
| 60 | 14-Aug | 1,987.50 | 2,005.00 | 1,950.00 | 1,964.70 | 1,974.83 | -0.95 | 27,631.58 | 184,499 | 4.91 | 132,429 | 6.70 | 26.15 | 74 |
| 61 | 13-Aug | 1,973.10 | 2,010.00 | 1,973.10 | 1,983.50 | 1,988.79 | 0.18 | 27,895.99 | 190,783 | 5.07 | 95,301 | 4.82 | 18.95 | 53 |
| 62 | 12-Aug | 1,975.00 | 2,005.00 | 1,954.00 | 1,980.00 | 1,978.15 | -0.10 | 27,846.00 | 195,861 | 5.21 | 122,045 | 6.18 | 24.14 | 68 |
| 63 | 11-Aug | 1,979.80 | 1,992.00 | 1,952.90 | 1,982.00 | 1,979.55 | 0.61 | 27,874.00 | 133,072 | 3.54 | 64,564 | 3.27 | 12.78 | 34 |
| 64 | 08-Aug | 1,949.90 | 1,984.00 | 1,930.00 | 1,969.90 | 1,968.80 | 1.03 | 27,704.72 | 360,771 | 9.60 | 208,897 | 10.57 | 41.13 | 110 |
| 65 | 07-Aug | 1,926.50 | 1,958.90 | 1,926.50 | 1,949.90 | 1,947.61 | -0.02 | 27,423.44 | 130,164 | 3.46 | 72,714 | 3.68 | 14.16 | 38 |
| 66 | 06-Aug | 1,960.00 | 1,989.00 | 1,934.80 | 1,950.20 | 1,958.53 | -0.44 | 27,427.65 | 141,329 | 3.76 | 68,453 | 3.46 | 13.41 | 36 |
| 67 | 05-Aug | 1,911.90 | 1,969.90 | 1,905.60 | 1,958.80 | 1,954.46 | 2.35 | 27,548.61 | 402,502 | 10.71 | 260,373 | 13.18 | 50.89 | 138 |
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