| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,779.2 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: 1,535.0; Drift%: 4.71 |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 720.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 42,517,389 | Low52 Date: 11-Apr-2025 | SHP: 58.05 / 1.45 / 0.94 / 39.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 975.05 / 621.0 | Month: 1,450.0 / 1,141.8 | Week: 1,535.0 / 1,356.8 | Day: 1,680.0 / 1,602.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,670.00 | 1,680.00 | 1,602.00 | 1,610.90 | 1,628.45 | -3.05 | 6,849.13 | 87,537 | 5.44 | 48,224 | 48,224.00 | 7.85 | 29 |
| 2 | 06-Apr | 1,639.80 | 1,705.00 | 1,624.00 | 1,661.50 | 1,672.50 | 2.01 | 7,064.26 | 180,125 | 11.19 | 87,315 | 87,315.00 | 14.60 | 52 |
| 3 | 02-Apr | 1,569.00 | 1,647.00 | 1,511.00 | 1,628.80 | 1,576.33 | 2.85 | 6,925.23 | 151,025 | 9.38 | 69,141 | 69,141.00 | 10.90 | 41 |
| 4 | 01-Apr | 1,590.10 | 1,590.10 | 1,535.00 | 1,583.70 | 1,570.80 | 4.58 | 6,733.48 | 243,370 | 15.12 | 112,555 | 112,555.00 | 17.68 | 67 |
| 5 | 30-Mar | 1,450.00 | 1,532.60 | 1,386.80 | 1,514.40 | 1,451.32 | 3.75 | 6,438.83 | 276,517 | 17.18 | 178,930 | 178,930.00 | 25.97 | 106 |
| 6 | 27-Mar | 1,393.00 | 1,467.10 | 1,381.00 | 1,459.70 | 1,448.92 | 4.47 | 6,206.26 | 488,601 | 30.36 | 312,009 | 312,009.00 | 45.21 | 186 |
| 7 | 25-Mar | 1,444.90 | 1,444.90 | 1,385.50 | 1,397.30 | 1,416.78 | -1.31 | 5,940.95 | 143,569 | 8.92 | 52,737 | 52,737.00 | 7.47 | 31 |
| 8 | 24-Mar | 1,410.00 | 1,430.00 | 1,385.00 | 1,415.90 | 1,408.94 | 3.78 | 6,020.04 | 117,490 | 7.30 | 67,129 | 67,129.00 | 9.46 | 40 |
| 9 | 23-Mar | 1,400.00 | 1,406.90 | 1,358.70 | 1,364.30 | 1,371.89 | -4.33 | 5,800.65 | 134,035 | 8.33 | 68,886 | 68,886.00 | 9.45 | 41 |
| 10 | 20-Mar | 1,421.10 | 1,471.00 | 1,420.00 | 1,426.00 | 1,443.86 | 1.11 | 6,062.00 | 132,013 | 8.20 | 64,601 | 64,601.00 | 9.33 | 38 |
| 11 | 19-Mar | 1,444.00 | 1,494.40 | 1,390.00 | 1,410.30 | 1,442.66 | -2.99 | 5,996.23 | 188,530 | 11.71 | 66,628 | 66,628.00 | 9.61 | 40 |
| 12 | 18-Mar | 1,408.80 | 1,453.70 | 1,400.10 | 1,453.70 | 1,438.59 | 5.00 | 6,180.75 | 108,809 | 6.76 | 63,787 | 63,787.00 | 9.18 | 38 |
| 13 | 17-Mar | 1,331.90 | 1,384.50 | 1,320.40 | 1,384.50 | 1,366.77 | 5.00 | 5,886.53 | 59,791 | 3.71 | 30,340 | 30,340.00 | 4.15 | 18 |
| 14 | 16-Mar | 1,280.10 | 1,335.10 | 1,280.10 | 1,318.60 | 1,310.14 | 0.20 | 5,606.34 | 149,779 | 9.31 | 78,025 | 78,025.00 | 10.22 | 46 |
| 15 | 13-Mar | 1,388.90 | 1,405.10 | 1,316.00 | 1,316.00 | 1,343.63 | -5.00 | 5,595.00 | 133,607 | 8.30 | 68,933 | 68,933.00 | 9.26 | 41 |
| 16 | 12-Mar | 1,423.10 | 1,445.00 | 1,384.90 | 1,385.20 | 1,393.65 | -4.97 | 5,889.51 | 212,838 | 13.22 | 111,943 | 111,943.00 | 15.60 | 67 |
| 17 | 11-Mar | 1,470.00 | 1,526.00 | 1,450.00 | 1,457.70 | 1,488.11 | -1.21 | 6,197.76 | 99,324 | 6.17 | 49,789 | 49,789.00 | 7.41 | 30 |
| 18 | 10-Mar | 1,460.00 | 1,485.00 | 1,443.00 | 1,475.50 | 1,465.32 | 3.43 | 6,273.44 | 80,646 | 5.01 | 49,025 | 49,025.00 | 7.18 | 29 |
| 19 | 09-Mar | 1,422.20 | 1,452.50 | 1,405.80 | 1,426.50 | 1,428.05 | -3.41 | 6,065.11 | 108,222 | 6.72 | 60,896 | 60,896.00 | 8.70 | 36 |
| 20 | 06-Mar | 1,480.00 | 1,519.10 | 1,471.30 | 1,476.80 | 1,488.67 | 0.30 | 6,278.97 | 60,683 | 3.77 | 29,387 | 29,387.00 | 4.37 | 17 |
| 21 | 05-Mar | 1,525.00 | 1,535.10 | 1,436.40 | 1,472.40 | 1,473.25 | -1.70 | 6,260.26 | 131,340 | 8.16 | 50,252 | 50,252.00 | 7.40 | 30 |
| 22 | 04-Mar | 1,439.40 | 1,504.80 | 1,432.00 | 1,497.80 | 1,481.32 | 4.51 | 6,368.25 | 232,891 | 14.47 | 135,907 | 135,907.00 | 20.13 | 81 |
| 23 | 02-Mar | 1,360.30 | 1,483.00 | 1,356.00 | 1,433.20 | 1,441.57 | 1.40 | 6,093.59 | 190,416 | 11.83 | 101,446 | 101,446.00 | 14.62 | 60 |
| 24 | 27-Feb | 1,455.00 | 1,478.00 | 1,398.00 | 1,413.40 | 1,426.88 | -3.91 | 6,009.41 | 96,594 | 6.00 | 58,877 | 58,877.00 | 8.40 | 35 |
| 25 | 26-Feb | 1,498.30 | 1,529.90 | 1,463.50 | 1,470.90 | 1,493.50 | -1.70 | 6,253.88 | 82,147 | 5.10 | 45,474 | 45,474.00 | 6.79 | 27 |
| 26 | 25-Feb | 1,512.00 | 1,535.00 | 1,468.00 | 1,496.40 | 1,512.73 | 1.48 | 6,362.30 | 177,405 | 11.02 | 89,591 | 89,591.00 | 13.55 | 53 |
| 27 | 24-Feb | 1,429.90 | 1,474.60 | 1,404.40 | 1,474.60 | 1,465.48 | 5.00 | 6,269.61 | 210,640 | 13.09 | 95,855 | 95,855.00 | 14.05 | 57 |
| 28 | 23-Feb | 1,444.00 | 1,452.80 | 1,356.80 | 1,404.40 | 1,397.45 | -0.56 | 5,971.14 | 109,769 | 6.82 | 51,706 | 51,706.00 | 7.23 | 31 |
| 29 | 20-Feb | 1,449.90 | 1,476.60 | 1,379.10 | 1,412.30 | 1,414.46 | -2.71 | 6,004.73 | 239,424 | 14.87 | 153,262 | 153,262.00 | 21.68 | 91 |
| 30 | 19-Feb | 1,503.00 | 1,546.90 | 1,416.80 | 1,451.60 | 1,513.13 | -1.47 | 6,171.82 | 309,853 | 19.25 | 138,811 | 138,811.00 | 21.00 | 83 |
| 31 | 18-Feb | 1,420.00 | 1,473.30 | 1,405.60 | 1,473.30 | 1,456.93 | 5.00 | 6,264.09 | 139,680 | 8.68 | 75,846 | 75,846.00 | 11.05 | 45 |
| 32 | 17-Feb | 1,469.40 | 1,469.40 | 1,395.00 | 1,403.20 | 1,420.17 | -2.20 | 5,966.04 | 127,170 | 7.90 | 68,893 | 68,893.00 | 9.78 | 41 |
| 33 | 16-Feb | 1,421.00 | 1,469.20 | 1,401.10 | 1,434.80 | 1,445.67 | 0.89 | 6,100.39 | 132,413 | 8.23 | 72,695 | 72,695.00 | 10.51 | 43 |
| 34 | 13-Feb | 1,365.40 | 1,432.90 | 1,344.10 | 1,422.10 | 1,401.23 | 4.15 | 6,046.40 | 295,271 | 18.34 | 164,330 | 164,330.00 | 23.03 | 98 |
| 35 | 12-Feb | 1,365.40 | 1,365.40 | 1,340.00 | 1,365.40 | 1,365.02 | 5.00 | 5,805.32 | 396,365 | 24.63 | 166,653 | 166,653.00 | 22.75 | 99 |
| 36 | 11-Feb | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 5.00 | 5,528.96 | 33,846 | 2.10 | 33,844 | 33,844.00 | 4.40 | 20 |
| 37 | 10-Feb | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 4.99 | 5,265.78 | 33,329 | 2.07 | 33,329 | 33,329.00 | 4.13 | 20 |
| 38 | 09-Feb | 1,137.80 | 1,179.60 | 1,137.80 | 1,179.60 | 1,177.57 | 4.99 | 5,015.35 | 41,285 | 2.56 | 33,202 | 33,202.00 | 3.91 | 20 |
| 39 | 06-Feb | 1,180.50 | 1,180.60 | 1,121.70 | 1,123.50 | 1,132.44 | -4.84 | 4,776.83 | 210,880 | 13.10 | 137,284 | 137,284.00 | 15.55 | 84 |
| 40 | 05-Feb | 1,239.40 | 1,245.00 | 1,173.00 | 1,180.70 | 1,207.37 | -3.88 | 5,020.03 | 122,281 | 7.60 | 72,461 | 72,461.00 | 8.75 | 44 |
| 41 | 04-Feb | 1,190.00 | 1,228.30 | 1,172.40 | 1,228.30 | 1,215.40 | 4.99 | 5,222.41 | 71,492 | 4.44 | 43,951 | 43,951.00 | 5.34 | 27 |
| 42 | 03-Feb | 1,160.00 | 1,170.40 | 1,114.80 | 1,169.90 | 1,153.30 | 4.95 | 4,974.11 | 164,356 | 10.21 | 103,187 | 103,187.00 | 11.90 | 63 |
| 43 | 02-Feb | 1,145.00 | 1,167.50 | 1,114.70 | 1,114.70 | 1,128.83 | -4.99 | 4,739.41 | 61,547 | 3.82 | 46,189 | 46,189.00 | 5.21 | 28 |
| 44 | 01-Feb | 1,235.00 | 1,258.80 | 1,162.70 | 1,173.30 | 1,215.64 | -4.13 | 4,988.57 | 126,138 | 7.84 | 69,960 | 69,960.00 | 8.50 | 43 |
| 45 | 30-Jan | 1,228.00 | 1,248.40 | 1,194.00 | 1,223.80 | 1,224.97 | -0.37 | 5,203.28 | 92,005 | 5.72 | 53,089 | 53,089.00 | 6.50 | 32 |
| 46 | 29-Jan | 1,189.00 | 1,231.50 | 1,164.00 | 1,228.40 | 1,202.50 | 4.73 | 5,222.84 | 129,743 | 8.06 | 69,449 | 69,449.00 | 8.35 | 42 |
| 47 | 28-Jan | 1,125.00 | 1,177.00 | 1,125.00 | 1,172.90 | 1,163.89 | 4.63 | 4,986.86 | 167,464 | 10.40 | 104,265 | 104,265.00 | 12.14 | 64 |
| 48 | 27-Jan | 1,175.30 | 1,199.00 | 1,101.50 | 1,121.00 | 1,141.38 | -2.72 | 4,766.00 | 170,379 | 10.59 | 86,989 | 86,989.00 | 9.93 | 53 |
| 49 | 23-Jan | 1,139.80 | 1,156.20 | 1,116.60 | 1,152.40 | 1,149.42 | 4.65 | 4,899.70 | 150,850 | 9.37 | 72,305 | 72,305.00 | 8.31 | 44 |
| 50 | 22-Jan | 1,132.20 | 1,150.00 | 1,063.30 | 1,101.20 | 1,100.39 | -1.61 | 4,682.01 | 264,172 | 16.41 | 156,176 | 156,176.00 | 17.19 | 95 |
| 51 | 21-Jan | 1,132.30 | 1,159.00 | 1,119.20 | 1,119.20 | 1,131.11 | -5.00 | 4,758.55 | 109,604 | 6.81 | 70,701 | 70,701.00 | 8.00 | 43 |
| 52 | 20-Jan | 1,240.10 | 1,250.00 | 1,178.10 | 1,178.10 | 1,191.56 | -5.00 | 5,008.97 | 113,761 | 7.07 | 84,692 | 84,692.00 | 10.09 | 52 |
| 53 | 19-Jan | 1,276.00 | 1,304.60 | 1,229.00 | 1,240.10 | 1,257.56 | -3.21 | 5,272.58 | 88,689 | 5.51 | 61,179 | 61,179.00 | 7.69 | 37 |
| 54 | 16-Jan | 1,323.80 | 1,341.90 | 1,276.00 | 1,281.20 | 1,296.65 | -2.15 | 5,447.33 | 62,687 | 3.89 | 39,984 | 39,984.00 | 5.18 | 24 |
| 55 | 14-Jan | 1,357.30 | 1,377.00 | 1,300.00 | 1,309.40 | 1,323.90 | -3.52 | 5,567.23 | 63,451 | 3.94 | 36,961 | 36,961.00 | 4.89 | 23 |
| 56 | 13-Jan | 1,370.10 | 1,404.00 | 1,338.90 | 1,357.20 | 1,361.07 | -1.46 | 5,770.46 | 40,775 | 2.53 | 24,230 | 24,230.00 | 3.30 | 15 |
| 57 | 12-Jan | 1,389.90 | 1,398.80 | 1,331.30 | 1,377.30 | 1,348.36 | -1.71 | 5,855.92 | 76,757 | 4.77 | 39,324 | 39,324.00 | 5.30 | 24 |
| 58 | 09-Jan | 1,460.00 | 1,470.00 | 1,398.10 | 1,401.30 | 1,417.73 | -4.78 | 5,957.96 | 30,719 | 1.91 | 0 | 0.00 | 0.00 | 19 |
| 59 | 08-Jan | 1,491.30 | 1,515.00 | 1,465.00 | 1,471.60 | 1,479.14 | -1.72 | 6,256.86 | 43,462 | 2.70 | 0 | 0.00 | 0.00 | 27 |
| 60 | 07-Jan | 1,492.00 | 1,518.80 | 1,451.20 | 1,497.30 | 1,481.13 | 0.69 | 6,366.13 | 46,224 | 2.87 | 0 | 0.00 | 0.00 | 28 |
| 61 | 06-Jan | 1,449.20 | 1,495.50 | 1,443.10 | 1,487.10 | 1,471.63 | 3.32 | 6,322.76 | 62,676 | 3.89 | 0 | 0.00 | 0.00 | 38 |
| 62 | 05-Jan | 1,373.00 | 1,442.40 | 1,373.00 | 1,439.30 | 1,412.73 | 4.77 | 6,119.53 | 68,936 | 4.28 | 0 | 0.00 | 0.00 | 42 |
| 63 | 02-Jan | 1,342.00 | 1,384.10 | 1,320.00 | 1,373.80 | 1,350.59 | 2.32 | 5,841.04 | 34,730 | 2.16 | 0 | 0.00 | 0.00 | 21 |
| 64 | 01-Jan | 1,330.00 | 1,355.50 | 1,325.00 | 1,342.70 | 1,344.31 | 1.45 | 5,708.81 | 16,095 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 65 | 31-Dec | 1,330.00 | 1,350.00 | 1,290.10 | 1,323.50 | 1,328.55 | 0.20 | 5,627.18 | 18,061 | 1.12 | 0 | 0.00 | 0.00 | 11 |
| 66 | 30-Dec | 1,290.20 | 1,327.00 | 1,290.20 | 1,320.80 | 1,312.70 | 1.80 | 5,615.70 | 18,350 | 1.14 | 0 | 0.00 | 0.00 | 11 |
| 67 | 29-Dec | 1,301.70 | 1,314.90 | 1,285.00 | 1,297.40 | 1,300.76 | -1.84 | 5,516.21 | 27,907 | 1.73 | 0 | 0.00 | 0.00 | 17 |
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