| Macro-sector: Information Technology | Band: 5 | High52 Price: 225.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 144.4 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 76,244,663 | Low52 Date: 07-Apr-2025 | SHP: 47.37 / 0.12 / 0.0 / 52.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 195.75 / 161.77 | Week: 189.99 / 177.0 | Day: 173.69 / 163.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 173.69 | 173.69 | 163.00 | 164.53 | 165.46 | -4.60 | 1,254.45 | 96,555 | 9.76 | 74,036 | 18.17 | 1.22 | 18 |
| 2 | 06-Apr | 167.15 | 173.69 | 167.15 | 172.46 | 171.81 | -0.12 | 1,314.92 | 23,086 | 2.33 | 12,353 | 3.03 | 0.21 | 3 |
| 3 | 02-Apr | 166.00 | 178.80 | 164.00 | 172.66 | 170.04 | 4.10 | 1,316.44 | 78,792 | 7.97 | 50,186 | 12.32 | 0.85 | 13 |
| 4 | 01-Apr | 164.00 | 168.70 | 161.00 | 165.86 | 165.47 | 7.10 | 1,264.59 | 40,093 | 4.05 | 24,714 | 6.07 | 0.41 | 6 |
| 5 | 30-Mar | 160.50 | 164.00 | 151.90 | 154.87 | 157.74 | -5.75 | 1,180.80 | 102,057 | 10.32 | 54,906 | 13.48 | 0.87 | 14 |
| 6 | 27-Mar | 165.06 | 168.27 | 163.40 | 164.31 | 165.80 | -2.43 | 1,252.78 | 68,224 | 6.90 | 43,734 | 10.73 | 0.73 | 11 |
| 7 | 25-Mar | 165.67 | 173.39 | 165.67 | 168.41 | 170.81 | 1.66 | 1,284.04 | 87,932 | 8.89 | 64,286 | 15.78 | 1.10 | 16 |
| 8 | 24-Mar | 168.00 | 168.67 | 165.01 | 165.66 | 166.95 | 1.89 | 1,263.07 | 44,483 | 4.50 | 26,142 | 6.42 | 0.44 | 7 |
| 9 | 23-Mar | 167.29 | 170.42 | 160.64 | 162.58 | 163.60 | -4.75 | 1,239.59 | 62,879 | 6.36 | 46,722 | 11.47 | 0.76 | 12 |
| 10 | 20-Mar | 171.00 | 172.90 | 168.00 | 170.69 | 170.05 | 2.20 | 1,301.42 | 25,697 | 2.60 | 19,867 | 4.88 | 0.34 | 5 |
| 11 | 19-Mar | 166.00 | 170.90 | 165.01 | 167.02 | 168.65 | -1.99 | 1,273.44 | 39,036 | 3.95 | 21,592 | 5.30 | 0.36 | 5 |
| 12 | 18-Mar | 167.70 | 172.00 | 167.70 | 170.41 | 170.22 | 0.72 | 1,299.29 | 28,926 | 2.93 | 18,019 | 4.42 | 0.31 | 5 |
| 13 | 17-Mar | 169.43 | 169.90 | 167.10 | 169.20 | 169.06 | 0.07 | 1,290.06 | 33,522 | 3.39 | 23,724 | 5.82 | 0.40 | 6 |
| 14 | 16-Mar | 169.07 | 173.16 | 166.29 | 169.08 | 168.85 | 0.01 | 1,289.14 | 68,405 | 6.92 | 46,920 | 11.52 | 0.79 | 12 |
| 15 | 13-Mar | 173.00 | 174.26 | 167.00 | 169.07 | 170.37 | -3.41 | 1,289.07 | 48,773 | 4.93 | 24,438 | 6.00 | 0.42 | 6 |
| 16 | 12-Mar | 161.90 | 180.99 | 161.90 | 175.03 | 175.92 | 6.03 | 1,334.51 | 498,180 | 50.38 | 119,821 | 29.41 | 2.11 | 30 |
| 17 | 11-Mar | 173.99 | 173.99 | 161.25 | 165.07 | 167.85 | -1.99 | 1,258.57 | 54,431 | 5.50 | 31,466 | 7.72 | 0.53 | 8 |
| 18 | 10-Mar | 167.24 | 169.90 | 165.22 | 168.43 | 168.10 | 2.73 | 1,284.19 | 66,560 | 6.73 | 36,688 | 9.01 | 0.62 | 9 |
| 19 | 09-Mar | 166.40 | 166.96 | 162.00 | 163.96 | 163.86 | -2.10 | 1,250.11 | 39,556 | 4.00 | 26,528 | 6.51 | 0.43 | 7 |
| 20 | 06-Mar | 173.02 | 174.32 | 166.50 | 167.47 | 170.49 | -3.50 | 1,276.87 | 25,846 | 2.61 | 16,067 | 3.94 | 0.27 | 4 |
| 21 | 05-Mar | 171.90 | 175.25 | 163.30 | 173.54 | 169.72 | 4.77 | 1,323.15 | 85,130 | 8.61 | 56,295 | 13.82 | 0.96 | 14 |
| 22 | 04-Mar | 169.40 | 173.96 | 162.40 | 165.64 | 166.92 | -2.28 | 1,262.92 | 120,260 | 12.16 | 76,490 | 18.78 | 1.28 | 19 |
| 23 | 02-Mar | 175.00 | 179.46 | 166.80 | 169.51 | 172.78 | -5.54 | 1,292.42 | 84,915 | 8.59 | 55,244 | 13.56 | 0.95 | 14 |
| 24 | 27-Feb | 178.00 | 180.65 | 177.00 | 179.46 | 179.11 | 0.59 | 1,368.29 | 16,814 | 1.70 | 8,419 | 2.07 | 0.15 | 2 |
| 25 | 26-Feb | 180.50 | 181.71 | 177.64 | 178.40 | 179.17 | -1.11 | 1,360.20 | 37,479 | 3.79 | 21,671 | 5.32 | 0.39 | 5 |
| 26 | 25-Feb | 183.00 | 185.76 | 177.00 | 180.40 | 182.89 | -1.80 | 1,375.45 | 52,655 | 5.32 | 29,059 | 7.13 | 0.53 | 7 |
| 27 | 24-Feb | 188.35 | 189.99 | 181.06 | 183.70 | 183.84 | -2.47 | 1,400.61 | 57,170 | 5.78 | 38,789 | 9.52 | 0.71 | 10 |
| 28 | 23-Feb | 187.34 | 188.99 | 184.45 | 188.35 | 187.04 | 0.54 | 1,436.07 | 70,787 | 7.16 | 49,121 | 12.06 | 0.92 | 12 |
| 29 | 20-Feb | 175.30 | 188.39 | 175.30 | 187.34 | 185.61 | 5.75 | 1,428.37 | 240,203 | 24.29 | 138,130 | 33.91 | 2.56 | 35 |
| 30 | 19-Feb | 177.50 | 179.47 | 175.20 | 177.16 | 177.14 | -0.98 | 1,350.75 | 36,850 | 3.73 | 25,058 | 6.15 | 0.44 | 6 |
| 31 | 18-Feb | 179.29 | 182.40 | 177.12 | 178.91 | 178.61 | -0.21 | 1,364.09 | 58,767 | 5.94 | 46,068 | 11.31 | 0.82 | 12 |
| 32 | 17-Feb | 171.30 | 180.00 | 171.30 | 179.29 | 178.06 | 4.49 | 1,366.99 | 80,613 | 8.15 | 47,615 | 11.69 | 0.85 | 12 |
| 33 | 16-Feb | 171.50 | 173.01 | 169.31 | 171.58 | 171.23 | -0.45 | 1,308.21 | 64,529 | 6.53 | 43,119 | 10.58 | 0.74 | 11 |
| 34 | 13-Feb | 175.01 | 177.88 | 170.60 | 172.35 | 173.60 | -2.12 | 1,314.08 | 100,093 | 10.12 | 44,727 | 10.98 | 0.78 | 11 |
| 35 | 12-Feb | 179.30 | 179.30 | 174.46 | 176.08 | 175.76 | -0.33 | 1,342.52 | 21,560 | 2.18 | 10,433 | 2.56 | 0.18 | 3 |
| 36 | 11-Feb | 176.50 | 180.18 | 175.40 | 176.66 | 177.88 | -0.26 | 1,346.94 | 29,235 | 2.96 | 16,032 | 3.94 | 0.29 | 4 |
| 37 | 10-Feb | 180.00 | 180.00 | 176.27 | 177.12 | 177.57 | -0.36 | 1,350.45 | 17,194 | 1.74 | 8,946 | 2.20 | 0.16 | 2 |
| 38 | 09-Feb | 178.50 | 178.50 | 176.60 | 177.76 | 177.58 | -0.14 | 1,355.33 | 21,511 | 2.18 | 12,201 | 2.99 | 0.22 | 3 |
| 39 | 06-Feb | 178.68 | 179.90 | 175.98 | 178.01 | 177.92 | -0.37 | 1,357.23 | 21,476 | 2.17 | 12,966 | 3.18 | 0.23 | 3 |
| 40 | 05-Feb | 184.63 | 184.63 | 176.10 | 178.68 | 179.15 | -2.85 | 1,362.34 | 66,993 | 6.77 | 40,419 | 9.92 | 0.72 | 10 |
| 41 | 04-Feb | 179.20 | 184.00 | 179.20 | 183.93 | 183.18 | 0.32 | 1,402.37 | 32,962 | 3.33 | 23,914 | 5.87 | 0.44 | 6 |
| 42 | 03-Feb | 176.54 | 186.38 | 176.00 | 183.35 | 182.57 | 4.34 | 1,397.95 | 171,268 | 17.32 | 81,987 | 20.12 | 1.50 | 20 |
| 43 | 02-Feb | 179.09 | 179.09 | 173.21 | 175.72 | 175.08 | -0.84 | 1,339.77 | 9,888 | 1.00 | 4,073 | 1.00 | 0.07 | 1 |
| 44 | 01-Feb | 175.20 | 179.99 | 172.00 | 177.20 | 174.87 | -0.22 | 1,351.06 | 41,643 | 4.21 | 22,694 | 5.57 | 0.40 | 6 |
| 45 | 30-Jan | 175.90 | 178.99 | 173.01 | 177.59 | 175.97 | 0.82 | 1,354.03 | 41,103 | 4.16 | 23,131 | 5.68 | 0.41 | 6 |
| 46 | 29-Jan | 178.82 | 181.98 | 171.72 | 176.15 | 175.73 | -2.01 | 1,343.05 | 116,542 | 11.79 | 59,196 | 14.53 | 1.04 | 15 |
| 47 | 28-Jan | 183.10 | 183.10 | 176.22 | 179.76 | 179.07 | 1.15 | 1,370.57 | 28,929 | 2.93 | 12,339 | 3.03 | 0.22 | 3 |
| 48 | 27-Jan | 182.50 | 185.00 | 172.01 | 177.71 | 177.05 | -2.35 | 1,354.94 | 100,280 | 10.14 | 58,368 | 14.33 | 1.03 | 15 |
| 49 | 23-Jan | 192.99 | 192.99 | 181.21 | 181.98 | 187.88 | -3.91 | 1,387.50 | 99,329 | 10.04 | 50,650 | 12.43 | 0.95 | 13 |
| 50 | 22-Jan | 182.56 | 192.90 | 182.56 | 189.39 | 188.55 | 4.47 | 1,444.00 | 133,671 | 13.52 | 63,370 | 15.55 | 1.19 | 16 |
| 51 | 21-Jan | 187.77 | 193.31 | 179.40 | 181.29 | 186.08 | -3.45 | 1,382.24 | 134,598 | 13.61 | 75,071 | 18.43 | 1.40 | 19 |
| 52 | 20-Jan | 195.84 | 195.98 | 185.36 | 187.76 | 190.19 | -4.35 | 1,431.57 | 280,336 | 28.35 | 145,476 | 35.71 | 2.77 | 36 |
| 53 | 19-Jan | 189.00 | 209.80 | 185.67 | 196.29 | 200.20 | 2.28 | 1,496.61 | 1,071,172 | 108.32 | 247,790 | 60.82 | 4.96 | 62 |
| 54 | 16-Jan | 190.00 | 194.99 | 186.44 | 191.92 | 192.04 | 0.94 | 1,463.29 | 141,031 | 14.26 | 90,757 | 22.28 | 1.74 | 23 |
| 55 | 14-Jan | 178.21 | 196.00 | 178.01 | 190.13 | 188.41 | 6.80 | 1,449.64 | 223,505 | 22.60 | 86,548 | 21.24 | 1.63 | 22 |
| 56 | 13-Jan | 179.00 | 182.30 | 177.01 | 178.03 | 179.40 | -0.87 | 1,357.38 | 57,267 | 5.79 | 35,501 | 8.71 | 0.64 | 9 |
| 57 | 12-Jan | 183.44 | 183.44 | 179.01 | 179.60 | 180.62 | -2.09 | 1,369.35 | 60,054 | 6.07 | 37,419 | 9.18 | 0.68 | 9 |
| 58 | 09-Jan | 184.00 | 186.68 | 183.01 | 183.44 | 184.24 | -0.54 | 1,398.63 | 35,495 | 3.59 | 20,888 | 5.13 | 0.38 | 5 |
| 59 | 08-Jan | 184.84 | 186.58 | 181.50 | 184.43 | 184.20 | -0.52 | 1,406.18 | 65,289 | 6.60 | 43,227 | 10.61 | 0.80 | 11 |
| 60 | 07-Jan | 184.01 | 188.00 | 184.01 | 185.39 | 186.04 | -0.15 | 1,413.50 | 28,858 | 2.92 | 15,514 | 3.81 | 0.29 | 4 |
| 61 | 06-Jan | 188.02 | 191.90 | 183.11 | 185.67 | 187.71 | -3.00 | 1,415.63 | 108,936 | 11.02 | 45,474 | 11.16 | 0.85 | 11 |
| 62 | 05-Jan | 184.30 | 192.00 | 184.00 | 191.41 | 188.80 | 2.30 | 1,459.40 | 62,331 | 6.30 | 38,979 | 9.57 | 0.74 | 10 |
| 63 | 02-Jan | 185.45 | 188.09 | 185.45 | 187.11 | 187.06 | -0.61 | 1,426.61 | 30,471 | 3.08 | 22,304 | 5.47 | 0.42 | 6 |
| 64 | 01-Jan | 185.10 | 189.30 | 185.10 | 188.25 | 187.71 | 0.11 | 1,435.31 | 22,410 | 2.27 | 11,818 | 2.90 | 0.22 | 3 |
| 65 | 31-Dec | 184.25 | 189.00 | 184.25 | 188.04 | 187.47 | 1.05 | 1,433.70 | 33,905 | 3.43 | 15,663 | 3.84 | 0.29 | 4 |
| 66 | 30-Dec | 185.94 | 187.41 | 183.70 | 186.09 | 185.20 | -0.42 | 1,418.84 | 64,735 | 6.55 | 39,598 | 9.72 | 0.73 | 10 |
| 67 | 29-Dec | 184.00 | 190.92 | 182.01 | 186.87 | 187.23 | 0.71 | 1,424.78 | 89,504 | 9.05 | 36,876 | 9.05 | 0.69 | 9 |
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