| Macro-sector: Information Technology | Band: 5 | High52 Price: 633.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 235.25 | Barrier: 277.4; Drift%: -14.34 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,194,176 | Low52 Date: 10-Nov-2025 | SHP: 50.06 / 0.87 / 1.01 / 41.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 538.8 / 322.0 | Month: 309.9 / 262.0 | Week: 265.95 / 255.4 | Day: 250.0 / 242.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 250.00 | 250.00 | 242.00 | 242.60 | 244.54 | -1.80 | 489.91 | 20,400 | 3.40 | 15,600 | 3.54 | 0.38 | 19 |
| 2 | 11-Nov | 239.00 | 249.25 | 239.00 | 247.05 | 243.37 | 2.62 | 498.90 | 49,200 | 8.20 | 30,400 | 6.91 | 0.74 | 38 |
| 3 | 10-Nov | 255.05 | 255.05 | 235.25 | 240.75 | 241.65 | -5.90 | 486.17 | 76,000 | 12.66 | 48,400 | 11.00 | 1.17 | 60 |
| 4 | 07-Nov | 256.60 | 258.75 | 250.55 | 255.85 | 254.69 | -0.97 | 516.67 | 27,200 | 4.53 | 14,400 | 3.27 | 0.37 | 18 |
| 5 | 06-Nov | 271.55 | 277.40 | 256.05 | 258.35 | 264.87 | -4.86 | 521.72 | 42,800 | 7.13 | 26,800 | 6.09 | 0.71 | 33 |
| 6 | 04-Nov | 268.40 | 274.10 | 268.40 | 271.55 | 272.18 | 1.32 | 548.37 | 26,800 | 4.47 | 19,600 | 4.45 | 0.53 | 24 |
| 7 | 03-Nov | 264.75 | 269.90 | 262.05 | 268.00 | 266.18 | 1.23 | 541.00 | 26,800 | 4.47 | 16,400 | 3.73 | 0.44 | 20 |
| 8 | 31-Oct | 260.15 | 265.95 | 260.05 | 264.75 | 262.47 | 1.61 | 534.64 | 14,400 | 2.40 | 10,000 | 2.27 | 0.26 | 12 |
| 9 | 30-Oct | 262.00 | 262.50 | 259.95 | 260.55 | 261.44 | -0.71 | 526.16 | 6,000 | 1.00 | 4,400 | 1.00 | 0.12 | 5 |
| 10 | 29-Oct | 263.45 | 264.00 | 258.85 | 262.40 | 261.65 | -0.02 | 529.90 | 15,600 | 2.60 | 9,200 | 2.09 | 0.24 | 11 |
| 11 | 28-Oct | 265.60 | 265.75 | 256.30 | 262.45 | 260.97 | 0.73 | 530.00 | 29,200 | 4.87 | 16,800 | 3.82 | 0.44 | 21 |
| 12 | 27-Oct | 262.90 | 262.90 | 255.40 | 260.55 | 258.96 | 3.41 | 526.16 | 30,000 | 5.00 | 24,800 | 5.64 | 0.64 | 31 |
| 13 | 24-Oct | 256.50 | 257.45 | 250.05 | 251.95 | 253.60 | -1.70 | 508.79 | 26,400 | 4.40 | 18,800 | 4.27 | 0.48 | 23 |
| 14 | 23-Oct | 253.30 | 258.80 | 253.00 | 256.30 | 256.36 | 1.40 | 517.58 | 33,200 | 5.53 | 22,000 | 5.00 | 0.56 | 27 |
| 15 | 21-Oct | 253.90 | 253.90 | 252.00 | 252.75 | 252.57 | -0.45 | 510.41 | 12,400 | 2.07 | 10,000 | 2.27 | 0.25 | 12 |
| 16 | 20-Oct | 257.80 | 257.90 | 252.00 | 253.90 | 253.42 | -0.45 | 512.73 | 21,200 | 3.53 | 14,400 | 3.27 | 0.36 | 18 |
| 17 | 17-Oct | 258.00 | 258.00 | 253.05 | 255.05 | 254.84 | -1.28 | 515.05 | 19,600 | 3.27 | 13,200 | 3.00 | 0.34 | 16 |
| 18 | 16-Oct | 255.85 | 259.00 | 255.10 | 258.35 | 257.12 | 0.98 | 521.72 | 18,000 | 3.00 | 14,000 | 3.18 | 0.36 | 17 |
| 19 | 15-Oct | 259.70 | 259.70 | 251.40 | 255.85 | 254.80 | -0.12 | 516.67 | 42,800 | 7.13 | 29,200 | 6.63 | 0.74 | 36 |
| 20 | 14-Oct | 259.60 | 261.80 | 255.00 | 256.15 | 256.79 | 0.49 | 517.27 | 24,800 | 4.13 | 14,400 | 3.27 | 0.37 | 18 |
| 21 | 13-Oct | 259.85 | 260.00 | 253.00 | 254.90 | 255.45 | -0.97 | 514.75 | 30,000 | 5.00 | 20,000 | 4.54 | 0.51 | 25 |
| 22 | 10-Oct | 258.00 | 265.45 | 252.00 | 257.40 | 259.60 | -0.33 | 519.80 | 30,800 | 5.13 | 22,800 | 5.18 | 0.59 | 28 |
| 23 | 09-Oct | 263.00 | 267.85 | 256.00 | 258.25 | 260.13 | -1.66 | 521.51 | 32,000 | 5.33 | 23,600 | 5.36 | 0.61 | 29 |
| 24 | 08-Oct | 265.55 | 270.00 | 260.00 | 262.60 | 265.50 | -2.74 | 530.30 | 31,600 | 5.27 | 24,800 | 5.64 | 0.66 | 31 |
| 25 | 07-Oct | 266.25 | 273.25 | 266.25 | 270.00 | 270.50 | 0.73 | 545.00 | 27,200 | 4.53 | 17,600 | 4.00 | 0.48 | 22 |
| 26 | 06-Oct | 264.00 | 273.85 | 260.00 | 268.05 | 267.64 | 2.11 | 541.30 | 29,200 | 4.87 | 20,000 | 4.54 | 0.54 | 25 |
| 27 | 03-Oct | 263.50 | 267.00 | 259.00 | 262.50 | 262.83 | -2.33 | 530.10 | 60,000 | 10.00 | 42,000 | 9.54 | 1.10 | 52 |
| 28 | 01-Oct | 272.90 | 272.90 | 264.55 | 268.75 | 269.52 | 1.61 | 542.72 | 10,800 | 1.80 | 9,600 | 2.18 | 0.26 | 12 |
| 29 | 30-Sep | 271.05 | 275.90 | 262.00 | 264.50 | 266.46 | -2.36 | 534.14 | 54,400 | 9.07 | 41,600 | 9.45 | 1.11 | 51 |
| 30 | 29-Sep | 273.00 | 275.45 | 270.20 | 270.90 | 272.77 | -1.90 | 547.06 | 18,000 | 3.00 | 12,800 | 2.91 | 0.35 | 16 |
| 31 | 26-Sep | 279.00 | 281.95 | 273.00 | 276.15 | 277.12 | -1.25 | 557.66 | 24,800 | 4.13 | 19,200 | 4.36 | 0.53 | 24 |
| 32 | 25-Sep | 280.20 | 288.00 | 279.05 | 279.65 | 283.54 | 0.38 | 564.73 | 21,600 | 3.60 | 15,600 | 3.54 | 0.44 | 19 |
| 33 | 24-Sep | 280.55 | 282.90 | 278.00 | 278.60 | 279.94 | -1.54 | 562.61 | 17,200 | 2.87 | 13,200 | 3.00 | 0.37 | 16 |
| 34 | 23-Sep | 285.00 | 287.80 | 281.05 | 282.95 | 283.93 | -0.05 | 571.39 | 22,000 | 3.67 | 14,000 | 3.18 | 0.40 | 17 |
| 35 | 22-Sep | 290.30 | 290.30 | 282.00 | 283.10 | 284.56 | -3.97 | 571.70 | 61,200 | 10.20 | 39,600 | 9.00 | 1.13 | 49 |
| 36 | 19-Sep | 293.00 | 297.00 | 293.00 | 294.80 | 295.82 | 1.59 | 595.32 | 38,000 | 6.33 | 24,000 | 5.45 | 0.71 | 30 |
| 37 | 18-Sep | 282.05 | 292.00 | 282.05 | 290.20 | 288.42 | 2.73 | 586.03 | 42,000 | 7.00 | 22,800 | 5.18 | 0.66 | 28 |
| 38 | 17-Sep | 282.45 | 285.75 | 282.00 | 282.50 | 283.14 | 0.14 | 570.49 | 30,800 | 5.13 | 19,600 | 4.45 | 0.55 | 24 |
| 39 | 16-Sep | 284.15 | 287.60 | 278.55 | 282.10 | 282.67 | -0.72 | 569.68 | 29,200 | 4.87 | 20,400 | 4.64 | 0.58 | 25 |
| 40 | 15-Sep | 281.00 | 287.50 | 279.00 | 284.15 | 284.53 | 0.26 | 573.82 | 26,800 | 4.47 | 14,800 | 3.36 | 0.42 | 18 |
| 41 | 12-Sep | 280.00 | 290.00 | 280.00 | 283.40 | 286.18 | 0.85 | 572.30 | 37,200 | 6.20 | 22,400 | 5.09 | 0.64 | 28 |
| 42 | 11-Sep | 287.00 | 287.00 | 279.00 | 281.00 | 282.42 | -1.80 | 567.00 | 25,200 | 4.20 | 17,600 | 4.00 | 0.50 | 22 |
| 43 | 10-Sep | 280.95 | 291.00 | 280.00 | 286.15 | 286.89 | 2.88 | 577.86 | 62,400 | 10.40 | 38,000 | 8.63 | 1.09 | 47 |
| 44 | 09-Sep | 282.90 | 282.90 | 264.80 | 278.15 | 274.25 | -1.68 | 561.70 | 168,800 | 28.13 | 90,800 | 20.63 | 2.49 | 112 |
| 45 | 08-Sep | 290.05 | 291.90 | 280.00 | 282.90 | 285.11 | -2.38 | 571.29 | 87,600 | 14.60 | 62,000 | 14.09 | 1.77 | 77 |
| 46 | 05-Sep | 302.30 | 302.30 | 285.65 | 289.80 | 289.33 | -4.13 | 585.23 | 92,400 | 15.40 | 62,400 | 14.18 | 1.81 | 77 |
| 47 | 04-Sep | 309.75 | 309.90 | 301.05 | 302.30 | 303.40 | 0.25 | 610.47 | 17,200 | 2.87 | 8,400 | 1.91 | 0.25 | 10 |
| 48 | 03-Sep | 303.35 | 303.35 | 297.50 | 301.55 | 300.54 | -1.08 | 608.96 | 36,000 | 6.00 | 19,200 | 4.36 | 0.58 | 24 |
| 49 | 02-Sep | 308.00 | 308.45 | 302.50 | 304.85 | 306.84 | -0.28 | 615.62 | 11,200 | 1.87 | 8,400 | 1.91 | 0.26 | 10 |
| 50 | 01-Sep | 308.00 | 309.15 | 303.05 | 305.70 | 306.57 | -1.53 | 617.34 | 28,000 | 4.67 | 17,600 | 4.00 | 0.54 | 22 |
| 51 | 29-Aug | 309.90 | 311.30 | 307.30 | 310.45 | 309.65 | 2.02 | 626.93 | 6,800 | 1.13 | 6,400 | 1.45 | 0.20 | 8 |
| 52 | 28-Aug | 298.00 | 315.00 | 298.00 | 304.30 | 303.36 | 0.71 | 614.51 | 20,800 | 3.47 | 13,600 | 3.09 | 0.41 | 17 |
| 53 | 26-Aug | 305.00 | 307.90 | 300.70 | 302.15 | 304.21 | -2.30 | 610.17 | 13,200 | 2.20 | 9,600 | 2.18 | 0.29 | 12 |
| 54 | 25-Aug | 309.80 | 311.60 | 303.50 | 309.25 | 307.88 | -0.21 | 624.50 | 25,200 | 4.20 | 19,200 | 4.36 | 0.59 | 24 |
| 55 | 22-Aug | 307.35 | 311.00 | 306.20 | 309.90 | 308.26 | -0.77 | 625.82 | 9,200 | 1.53 | 7,600 | 1.73 | 0.23 | 9 |
| 56 | 21-Aug | 307.25 | 314.00 | 307.10 | 312.30 | 310.89 | 1.31 | 630.66 | 19,200 | 3.20 | 13,600 | 3.09 | 0.42 | 17 |
| 57 | 20-Aug | 300.35 | 310.00 | 300.35 | 308.25 | 307.04 | 2.63 | 622.49 | 29,200 | 4.87 | 18,400 | 4.18 | 0.56 | 23 |
| 58 | 19-Aug | 298.95 | 303.80 | 296.00 | 300.35 | 299.36 | 1.14 | 606.53 | 18,000 | 3.00 | 11,600 | 2.64 | 0.35 | 14 |
| 59 | 18-Aug | 294.90 | 299.70 | 293.85 | 296.95 | 296.36 | 1.05 | 599.67 | 31,600 | 5.27 | 20,400 | 4.64 | 0.60 | 25 |
| 60 | 14-Aug | 294.00 | 296.90 | 293.00 | 293.85 | 294.14 | 0.03 | 593.41 | 34,000 | 5.67 | 21,600 | 4.91 | 0.64 | 27 |
| 61 | 13-Aug | 297.45 | 297.50 | 292.80 | 293.75 | 294.90 | -0.10 | 593.20 | 35,600 | 5.93 | 25,600 | 5.82 | 0.75 | 32 |
| 62 | 12-Aug | 297.85 | 297.85 | 290.70 | 294.05 | 293.94 | -1.41 | 593.81 | 36,000 | 6.00 | 26,800 | 6.09 | 0.79 | 33 |
| 63 | 11-Aug | 303.25 | 305.00 | 292.00 | 298.25 | 296.84 | -3.24 | 602.29 | 104,800 | 17.46 | 63,200 | 14.36 | 1.88 | 78 |
| 64 | 08-Aug | 310.00 | 314.00 | 303.45 | 308.25 | 307.72 | -0.50 | 622.49 | 26,400 | 4.40 | 16,400 | 3.73 | 0.50 | 20 |
| 65 | 07-Aug | 300.30 | 312.80 | 300.30 | 309.80 | 303.79 | 1.29 | 625.62 | 68,400 | 11.40 | 39,200 | 8.91 | 1.19 | 48 |
| 66 | 06-Aug | 312.50 | 315.05 | 302.10 | 305.85 | 306.63 | -2.58 | 617.64 | 127,200 | 21.20 | 79,200 | 18.00 | 2.43 | 98 |
| 67 | 05-Aug | 332.00 | 332.00 | 302.15 | 313.95 | 312.19 | -9.85 | 634.00 | 347,200 | 57.86 | 176,000 | 39.99 | 5.49 | 217 |
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