| Macro-sector: Information Technology | Band: 5 | High52 Price: 475.5 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 22-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 115.8 | Barrier: 142.3; Drift%: 25.22 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,194,176 | Low52 Date: 30-Mar-2026 | 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: 236.95 / 200.0 | Week: 179.25 / 150.0 | Day: 194.0 / 175.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 184.95 | 194.00 | 175.20 | 190.30 | 185.55 | 5.40 | 384.30 | 66,000 | 7.17 | 41,200 | 7.36 | 0.76 | 50 |
| 2 | 06-Apr | 175.95 | 182.45 | 175.00 | 180.55 | 178.33 | 8.77 | 364.61 | 47,200 | 5.13 | 35,200 | 6.28 | 0.63 | 42 |
| 3 | 02-Apr | 133.25 | 168.80 | 130.00 | 166.00 | 157.34 | 17.44 | 335.00 | 56,800 | 6.17 | 46,000 | 8.21 | 0.72 | 55 |
| 4 | 01-Apr | 128.00 | 142.30 | 128.00 | 141.35 | 140.58 | 19.18 | 285.44 | 48,800 | 5.30 | 38,000 | 6.78 | 0.53 | 46 |
| 5 | 30-Mar | 129.00 | 129.10 | 115.80 | 118.60 | 122.79 | -9.57 | 239.50 | 127,200 | 13.82 | 88,400 | 15.78 | 1.09 | 106 |
| 6 | 27-Mar | 135.35 | 139.00 | 130.00 | 131.15 | 133.97 | -5.61 | 264.85 | 75,600 | 8.22 | 62,000 | 11.07 | 0.83 | 75 |
| 7 | 25-Mar | 140.50 | 141.95 | 138.00 | 138.95 | 140.23 | 0.65 | 280.60 | 38,800 | 4.22 | 29,600 | 5.28 | 0.42 | 36 |
| 8 | 24-Mar | 142.40 | 142.40 | 137.00 | 138.05 | 139.16 | 0.25 | 278.78 | 38,800 | 4.22 | 31,600 | 5.64 | 0.44 | 38 |
| 9 | 23-Mar | 142.10 | 142.45 | 135.00 | 137.70 | 138.34 | -3.10 | 278.07 | 52,800 | 5.74 | 32,000 | 5.71 | 0.44 | 39 |
| 10 | 20-Mar | 144.25 | 145.60 | 140.50 | 142.10 | 142.30 | -1.49 | 286.96 | 21,600 | 2.35 | 16,400 | 2.93 | 0.23 | 20 |
| 11 | 19-Mar | 138.00 | 148.00 | 136.85 | 144.25 | 141.92 | 0.70 | 291.30 | 52,400 | 5.70 | 32,400 | 5.78 | 0.46 | 39 |
| 12 | 18-Mar | 134.85 | 145.05 | 134.85 | 143.25 | 142.55 | 6.23 | 289.28 | 60,000 | 6.52 | 39,200 | 7.00 | 0.56 | 47 |
| 13 | 17-Mar | 138.15 | 138.15 | 131.00 | 134.85 | 133.70 | -2.21 | 272.32 | 61,600 | 6.69 | 43,600 | 7.78 | 0.58 | 53 |
| 14 | 16-Mar | 139.05 | 141.00 | 133.15 | 137.90 | 136.89 | -2.65 | 278.48 | 68,000 | 7.39 | 42,800 | 7.64 | 0.59 | 52 |
| 15 | 13-Mar | 142.95 | 143.60 | 140.00 | 141.65 | 141.69 | -0.91 | 286.05 | 66,800 | 7.26 | 61,600 | 11.00 | 0.87 | 74 |
| 16 | 12-Mar | 140.05 | 144.45 | 140.05 | 142.95 | 142.22 | -0.66 | 288.68 | 33,600 | 3.65 | 29,200 | 5.21 | 0.42 | 35 |
| 17 | 11-Mar | 144.00 | 149.95 | 142.50 | 143.90 | 145.96 | 0.42 | 290.59 | 34,000 | 3.70 | 18,800 | 3.36 | 0.27 | 23 |
| 18 | 10-Mar | 146.00 | 146.00 | 141.55 | 143.30 | 143.95 | -0.76 | 289.38 | 42,800 | 4.65 | 24,800 | 4.43 | 0.36 | 30 |
| 19 | 09-Mar | 143.00 | 148.55 | 142.00 | 144.40 | 144.29 | -4.28 | 291.60 | 50,000 | 5.43 | 30,800 | 5.50 | 0.44 | 37 |
| 20 | 06-Mar | 151.00 | 153.00 | 150.20 | 150.85 | 151.18 | 0.73 | 304.63 | 23,600 | 2.56 | 18,800 | 3.36 | 0.28 | 23 |
| 21 | 05-Mar | 150.95 | 153.95 | 148.50 | 149.75 | 150.82 | 0.23 | 302.41 | 38,000 | 4.13 | 22,400 | 4.00 | 0.34 | 27 |
| 22 | 04-Mar | 152.00 | 153.00 | 147.55 | 149.40 | 149.94 | -2.86 | 301.70 | 60,400 | 6.56 | 46,400 | 8.28 | 0.70 | 56 |
| 23 | 02-Mar | 156.50 | 156.50 | 151.00 | 153.80 | 153.55 | -2.29 | 310.59 | 27,200 | 2.96 | 19,600 | 3.50 | 0.30 | 24 |
| 24 | 27-Feb | 160.00 | 160.10 | 154.00 | 157.40 | 156.97 | -1.50 | 317.86 | 27,600 | 3.00 | 20,800 | 3.71 | 0.33 | 25 |
| 25 | 26-Feb | 156.25 | 161.30 | 156.25 | 159.80 | 159.79 | 2.44 | 322.70 | 41,200 | 4.48 | 28,800 | 5.14 | 0.46 | 35 |
| 26 | 25-Feb | 159.50 | 161.00 | 153.50 | 156.00 | 158.19 | -3.02 | 315.00 | 76,800 | 8.35 | 42,800 | 7.64 | 0.68 | 52 |
| 27 | 24-Feb | 167.20 | 167.20 | 150.00 | 160.85 | 157.21 | -3.74 | 324.82 | 116,400 | 12.65 | 68,000 | 12.14 | 1.07 | 82 |
| 28 | 23-Feb | 172.00 | 179.25 | 165.00 | 167.10 | 169.76 | -2.59 | 337.44 | 43,600 | 4.74 | 38,400 | 6.86 | 0.65 | 46 |
| 29 | 20-Feb | 175.00 | 175.00 | 169.25 | 171.55 | 171.46 | -1.38 | 346.43 | 50,800 | 5.52 | 30,000 | 5.36 | 0.51 | 36 |
| 30 | 19-Feb | 183.00 | 185.55 | 172.15 | 173.95 | 175.88 | -4.50 | 351.28 | 36,400 | 3.96 | 26,400 | 4.71 | 0.46 | 32 |
| 31 | 18-Feb | 176.55 | 182.95 | 176.55 | 182.15 | 180.75 | 1.08 | 367.84 | 29,200 | 3.17 | 19,200 | 3.43 | 0.35 | 23 |
| 32 | 17-Feb | 170.15 | 182.95 | 167.00 | 180.20 | 174.07 | 4.92 | 363.90 | 58,400 | 6.35 | 40,000 | 7.14 | 0.70 | 48 |
| 33 | 16-Feb | 177.00 | 178.75 | 170.15 | 171.75 | 173.72 | -3.94 | 346.83 | 49,600 | 5.39 | 43,200 | 7.71 | 0.75 | 52 |
| 34 | 13-Feb | 182.85 | 182.85 | 173.60 | 178.80 | 178.21 | -2.48 | 361.07 | 31,200 | 3.39 | 18,000 | 3.21 | 0.32 | 22 |
| 35 | 12-Feb | 175.10 | 185.30 | 175.00 | 183.35 | 180.05 | 1.89 | 370.26 | 29,200 | 3.17 | 24,000 | 4.28 | 0.43 | 29 |
| 36 | 11-Feb | 181.45 | 183.50 | 179.00 | 179.95 | 180.88 | -0.77 | 363.39 | 24,800 | 2.70 | 13,600 | 2.43 | 0.25 | 16 |
| 37 | 10-Feb | 184.95 | 187.00 | 180.05 | 181.35 | 182.77 | 0.89 | 366.22 | 19,200 | 2.09 | 12,000 | 2.14 | 0.22 | 14 |
| 38 | 09-Feb | 180.00 | 183.05 | 172.35 | 179.75 | 177.48 | 4.08 | 362.99 | 48,000 | 5.22 | 30,800 | 5.50 | 0.55 | 37 |
| 39 | 06-Feb | 182.00 | 182.00 | 170.00 | 172.70 | 175.20 | -5.45 | 348.75 | 61,600 | 6.69 | 39,600 | 7.07 | 0.69 | 48 |
| 40 | 05-Feb | 187.50 | 190.95 | 180.00 | 182.65 | 184.31 | -4.32 | 368.85 | 68,400 | 7.43 | 48,000 | 8.57 | 0.88 | 58 |
| 41 | 04-Feb | 201.00 | 201.00 | 190.00 | 190.90 | 193.36 | -6.65 | 385.51 | 46,800 | 5.09 | 33,600 | 6.00 | 0.65 | 40 |
| 42 | 03-Feb | 201.75 | 210.00 | 199.95 | 204.50 | 203.86 | 7.24 | 412.97 | 33,600 | 3.65 | 19,600 | 3.50 | 0.40 | 24 |
| 43 | 02-Feb | 193.00 | 194.90 | 190.05 | 190.70 | 191.53 | -0.83 | 385.10 | 14,000 | 1.52 | 11,200 | 2.00 | 0.21 | 13 |
| 44 | 01-Feb | 193.45 | 195.00 | 189.05 | 192.30 | 192.13 | -0.59 | 388.33 | 10,000 | 1.09 | 5,600 | 1.00 | 0.11 | 7 |
| 45 | 30-Jan | 194.00 | 195.00 | 190.55 | 193.45 | 193.12 | 1.66 | 390.66 | 10,400 | 1.13 | 8,000 | 1.43 | 0.15 | 10 |
| 46 | 29-Jan | 194.00 | 197.65 | 188.00 | 190.30 | 191.20 | -1.91 | 384.30 | 29,200 | 3.17 | 18,000 | 3.21 | 0.34 | 22 |
| 47 | 28-Jan | 198.95 | 199.10 | 191.05 | 194.00 | 194.33 | -2.49 | 391.00 | 22,800 | 2.48 | 18,000 | 3.21 | 0.35 | 22 |
| 48 | 27-Jan | 197.05 | 202.75 | 196.00 | 198.95 | 199.97 | 1.38 | 401.76 | 10,000 | 1.09 | 7,200 | 1.29 | 0.14 | 9 |
| 49 | 23-Jan | 203.20 | 203.20 | 196.00 | 196.25 | 199.98 | -3.25 | 396.31 | 9,200 | 1.00 | 6,800 | 1.21 | 0.14 | 8 |
| 50 | 22-Jan | 197.00 | 203.95 | 197.00 | 202.85 | 201.46 | 3.21 | 409.64 | 9,200 | 1.00 | 6,400 | 1.14 | 0.13 | 8 |
| 51 | 21-Jan | 198.00 | 205.00 | 190.00 | 196.55 | 197.79 | -2.72 | 396.92 | 34,400 | 3.74 | 24,000 | 4.28 | 0.47 | 29 |
| 52 | 20-Jan | 208.00 | 208.00 | 200.00 | 202.05 | 203.49 | -1.70 | 408.02 | 14,400 | 1.57 | 13,200 | 2.36 | 0.27 | 16 |
| 53 | 19-Jan | 219.75 | 219.75 | 204.95 | 205.55 | 208.06 | -5.06 | 415.09 | 20,800 | 2.26 | 13,600 | 2.43 | 0.28 | 16 |
| 54 | 16-Jan | 213.55 | 217.40 | 213.00 | 216.50 | 215.40 | 3.44 | 437.20 | 14,800 | 1.61 | 9,600 | 1.71 | 0.21 | 12 |
| 55 | 14-Jan | 208.15 | 213.00 | 208.15 | 209.30 | 210.35 | 0.29 | 422.66 | 10,400 | 1.13 | 7,200 | 1.29 | 0.15 | 9 |
| 56 | 13-Jan | 208.95 | 209.95 | 206.40 | 208.70 | 208.39 | 1.51 | 421.45 | 13,200 | 1.43 | 9,200 | 1.64 | 0.19 | 11 |
| 57 | 12-Jan | 203.10 | 210.00 | 203.00 | 205.60 | 205.47 | -0.10 | 415.19 | 22,800 | 2.48 | 12,400 | 2.21 | 0.25 | 15 |
| 58 | 09-Jan | 211.00 | 211.00 | 202.00 | 205.80 | 204.98 | -4.10 | 415.60 | 38,400 | 4.17 | 23,600 | 4.21 | 0.48 | 28 |
| 59 | 08-Jan | 218.00 | 218.85 | 212.55 | 214.60 | 215.18 | -2.01 | 433.37 | 14,000 | 1.52 | 8,800 | 1.57 | 0.19 | 11 |
| 60 | 07-Jan | 218.60 | 220.00 | 214.00 | 219.00 | 219.43 | 0.14 | 442.00 | 32,000 | 3.48 | 29,600 | 5.28 | 0.65 | 36 |
| 61 | 06-Jan | 226.95 | 226.95 | 217.25 | 218.70 | 219.70 | 0.53 | 441.65 | 22,400 | 2.43 | 16,800 | 3.00 | 0.37 | 20 |
| 62 | 05-Jan | 221.00 | 221.00 | 216.00 | 217.55 | 219.05 | -0.80 | 439.32 | 22,800 | 2.48 | 18,000 | 3.21 | 0.39 | 22 |
| 63 | 02-Jan | 214.95 | 219.60 | 214.95 | 219.30 | 217.10 | 2.12 | 442.86 | 10,800 | 1.17 | 8,000 | 1.43 | 0.17 | 10 |
| 64 | 01-Jan | 212.85 | 216.00 | 212.85 | 214.75 | 214.33 | 0.89 | 433.67 | 12,000 | 1.30 | 9,600 | 1.71 | 0.21 | 12 |
| 65 | 31-Dec | 214.70 | 218.95 | 210.15 | 212.85 | 213.09 | -0.86 | 429.83 | 22,000 | 2.39 | 16,400 | 2.93 | 0.35 | 20 |
| 66 | 30-Dec | 211.50 | 216.95 | 210.25 | 214.70 | 213.57 | 1.42 | 433.57 | 30,000 | 3.26 | 17,600 | 3.14 | 0.38 | 21 |
| 67 | 29-Dec | 217.00 | 217.00 | 211.00 | 211.70 | 212.80 | -2.60 | 427.51 | 14,800 | 1.61 | 13,200 | 2.36 | 0.28 | 16 |
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