| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 420.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 42,497,653 | Low52 Date: 26-Nov-2024 | SHP: 58.08 / 2.17 / 1.16 / 38.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 975.05 / 621.0 | Month: 1,779.2 / 1,235.0 | Week: 1,622.0 / 1,390.1 | Day: 1,451.0 / 1,390.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,420.00 | 1,451.00 | 1,390.00 | 1,412.80 | 1,418.99 | -0.70 | 6,004.07 | 63,605 | 4.12 | 0 | 0.00 | 0.00 | 39 |
| 2 | 11-Nov | 1,395.00 | 1,434.80 | 1,393.00 | 1,422.70 | 1,415.30 | 1.08 | 6,046.14 | 59,703 | 3.87 | 0 | 0.00 | 0.00 | 36 |
| 3 | 10-Nov | 1,400.00 | 1,430.00 | 1,364.70 | 1,407.50 | 1,402.51 | 0.49 | 5,981.54 | 71,662 | 4.64 | 0 | 0.00 | 0.00 | 43 |
| 4 | 07-Nov | 1,432.00 | 1,448.90 | 1,400.60 | 1,400.60 | 1,411.50 | -5.00 | 5,952.22 | 111,190 | 7.20 | 0 | 0.00 | 0.00 | 67 |
| 5 | 06-Nov | 1,540.00 | 1,540.00 | 1,474.30 | 1,474.30 | 1,484.47 | -5.00 | 6,265.43 | 88,367 | 5.72 | 0 | 0.00 | 0.00 | 54 |
| 6 | 04-Nov | 1,565.00 | 1,586.00 | 1,540.00 | 1,551.90 | 1,559.40 | -1.35 | 6,595.21 | 32,099 | 2.08 | 0 | 0.00 | 0.00 | 19 |
| 7 | 03-Nov | 1,616.00 | 1,660.00 | 1,549.00 | 1,573.20 | 1,594.94 | -1.74 | 6,685.73 | 54,049 | 3.50 | 0 | 0.00 | 0.00 | 33 |
| 8 | 31-Oct | 1,560.50 | 1,622.00 | 1,550.00 | 1,601.10 | 1,588.86 | 3.42 | 6,804.30 | 62,684 | 4.06 | 0 | 0.00 | 0.00 | 38 |
| 9 | 30-Oct | 1,553.00 | 1,589.00 | 1,530.00 | 1,548.20 | 1,551.42 | -0.31 | 6,579.49 | 55,118 | 3.57 | 0 | 0.00 | 0.00 | 33 |
| 10 | 29-Oct | 1,479.70 | 1,553.00 | 1,479.70 | 1,553.00 | 1,525.86 | 5.00 | 6,599.00 | 85,404 | 5.53 | 0 | 0.00 | 0.00 | 52 |
| 11 | 28-Oct | 1,416.00 | 1,481.00 | 1,416.00 | 1,479.10 | 1,466.99 | 4.63 | 6,285.83 | 77,058 | 4.99 | 0 | 0.00 | 0.00 | 47 |
| 12 | 27-Oct | 1,445.00 | 1,451.10 | 1,390.10 | 1,413.60 | 1,423.63 | -2.17 | 6,007.47 | 63,089 | 4.09 | 0 | 0.00 | 0.00 | 38 |
| 13 | 24-Oct | 1,480.00 | 1,515.40 | 1,430.00 | 1,445.00 | 1,471.09 | -2.23 | 6,140.00 | 68,418 | 4.43 | 0 | 0.00 | 0.00 | 41 |
| 14 | 23-Oct | 1,517.20 | 1,530.00 | 1,450.00 | 1,478.00 | 1,486.76 | -1.96 | 6,281.00 | 37,082 | 2.40 | 0 | 0.00 | 0.00 | 22 |
| 15 | 21-Oct | 1,515.00 | 1,524.80 | 1,477.00 | 1,507.50 | 1,506.23 | 0.18 | 6,406.52 | 15,442 | 1.00 | 0 | 0.00 | 0.00 | 9 |
| 16 | 20-Oct | 1,543.00 | 1,543.00 | 1,495.10 | 1,504.80 | 1,512.10 | -0.82 | 6,395.05 | 28,606 | 1.85 | 0 | 0.00 | 0.00 | 17 |
| 17 | 17-Oct | 1,516.00 | 1,560.00 | 1,485.00 | 1,517.20 | 1,525.42 | -0.33 | 6,447.74 | 57,661 | 3.73 | 0 | 0.00 | 0.00 | 35 |
| 18 | 16-Oct | 1,608.00 | 1,628.00 | 1,522.20 | 1,522.20 | 1,549.58 | -5.00 | 6,468.99 | 56,403 | 3.65 | 0 | 0.00 | 0.00 | 34 |
| 19 | 15-Oct | 1,523.30 | 1,620.00 | 1,517.40 | 1,602.30 | 1,586.71 | 3.68 | 6,809.40 | 59,518 | 3.85 | 0 | 0.00 | 0.00 | 36 |
| 20 | 14-Oct | 1,629.00 | 1,629.00 | 1,522.00 | 1,545.50 | 1,561.25 | -3.02 | 6,568.01 | 48,682 | 3.15 | 0 | 0.00 | 0.00 | 29 |
| 21 | 13-Oct | 1,668.80 | 1,675.00 | 1,585.40 | 1,593.60 | 1,613.24 | -4.51 | 6,772.43 | 58,978 | 3.82 | 0 | 0.00 | 0.00 | 36 |
| 22 | 10-Oct | 1,680.00 | 1,708.00 | 1,661.00 | 1,668.80 | 1,680.90 | -0.61 | 7,092.01 | 37,401 | 2.42 | 0 | 0.00 | 0.00 | 23 |
| 23 | 09-Oct | 1,720.00 | 1,733.80 | 1,670.00 | 1,679.10 | 1,693.67 | -2.62 | 7,135.78 | 42,185 | 2.73 | 0 | 0.00 | 0.00 | 26 |
| 24 | 08-Oct | 1,719.00 | 1,739.00 | 1,682.80 | 1,724.20 | 1,723.82 | 2.46 | 7,327.45 | 92,291 | 5.98 | 67,608 | 67,608.00 | 11.65 | 41 |
| 25 | 07-Oct | 1,687.00 | 1,740.00 | 1,657.70 | 1,682.80 | 1,700.75 | -0.38 | 7,151.51 | 105,971 | 6.86 | 64,780 | 64,780.00 | 11.02 | 39 |
| 26 | 06-Oct | 1,725.00 | 1,762.10 | 1,667.10 | 1,689.30 | 1,716.68 | -0.99 | 7,179.13 | 156,965 | 10.16 | 94,305 | 94,305.00 | 16.19 | 57 |
| 27 | 03-Oct | 1,630.00 | 1,706.20 | 1,600.90 | 1,706.20 | 1,651.84 | 5.00 | 7,250.95 | 98,154 | 6.36 | 54,008 | 54,008.00 | 8.92 | 33 |
| 28 | 01-Oct | 1,605.40 | 1,648.80 | 1,575.00 | 1,625.00 | 1,617.89 | 1.94 | 6,905.00 | 128,943 | 8.35 | 66,772 | 66,772.00 | 10.80 | 40 |
| 29 | 30-Sep | 1,689.00 | 1,695.00 | 1,576.80 | 1,594.00 | 1,606.21 | -3.58 | 6,774.00 | 211,005 | 13.66 | 111,470 | 111,470.00 | 17.90 | 68 |
| 30 | 29-Sep | 1,663.80 | 1,700.00 | 1,578.50 | 1,653.20 | 1,622.99 | 0.78 | 7,025.71 | 235,223 | 15.23 | 124,631 | 124,631.00 | 20.23 | 75 |
| 31 | 26-Sep | 1,685.00 | 1,696.80 | 1,608.90 | 1,640.40 | 1,650.51 | -1.98 | 6,971.31 | 142,349 | 9.22 | 79,849 | 79,849.00 | 13.18 | 48 |
| 32 | 25-Sep | 1,683.20 | 1,714.80 | 1,655.20 | 1,673.60 | 1,686.76 | -0.57 | 7,112.41 | 69,839 | 4.52 | 37,869 | 37,869.00 | 6.39 | 23 |
| 33 | 24-Sep | 1,680.10 | 1,719.00 | 1,617.90 | 1,683.20 | 1,667.62 | -0.06 | 7,153.20 | 164,970 | 10.68 | 75,970 | 75,970.00 | 12.67 | 46 |
| 34 | 23-Sep | 1,773.30 | 1,779.20 | 1,676.20 | 1,684.20 | 1,707.57 | -4.55 | 7,157.45 | 191,000 | 12.37 | 117,554 | 117,554.00 | 20.07 | 71 |
| 35 | 22-Sep | 1,708.80 | 1,767.90 | 1,669.90 | 1,764.40 | 1,743.79 | 4.79 | 7,498.29 | 275,514 | 17.84 | 155,121 | 155,121.00 | 27.05 | 94 |
| 36 | 19-Sep | 1,671.20 | 1,750.00 | 1,671.20 | 1,683.80 | 1,720.71 | 0.44 | 7,155.75 | 186,994 | 12.11 | 104,640 | 104,640.00 | 18.01 | 63 |
| 37 | 18-Sep | 1,720.00 | 1,725.00 | 1,645.20 | 1,676.40 | 1,670.11 | -0.67 | 7,124.31 | 134,485 | 8.71 | 78,748 | 78,748.00 | 13.15 | 48 |
| 38 | 17-Sep | 1,713.20 | 1,740.00 | 1,656.60 | 1,687.70 | 1,700.22 | 0.31 | 7,172.33 | 206,818 | 13.39 | 123,743 | 123,743.00 | 21.04 | 75 |
| 39 | 16-Sep | 1,629.00 | 1,682.50 | 1,628.00 | 1,682.50 | 1,672.31 | 5.00 | 7,150.23 | 308,153 | 19.95 | 154,883 | 154,883.00 | 25.90 | 94 |
| 40 | 15-Sep | 1,600.00 | 1,635.90 | 1,579.00 | 1,602.40 | 1,610.87 | 1.49 | 6,809.82 | 218,039 | 14.12 | 137,802 | 137,802.00 | 22.20 | 83 |
| 41 | 12-Sep | 1,542.00 | 1,593.00 | 1,515.70 | 1,578.90 | 1,554.31 | 3.72 | 6,709.95 | 144,491 | 9.36 | 78,238 | 78,238.00 | 12.16 | 47 |
| 42 | 11-Sep | 1,538.90 | 1,569.90 | 1,506.50 | 1,522.20 | 1,530.22 | -1.68 | 6,468.99 | 74,483 | 4.82 | 43,061 | 43,061.00 | 6.59 | 26 |
| 43 | 10-Sep | 1,480.10 | 1,548.60 | 1,471.60 | 1,548.20 | 1,535.18 | 4.97 | 6,579.49 | 211,968 | 13.73 | 106,351 | 106,351.00 | 16.33 | 64 |
| 44 | 09-Sep | 1,509.10 | 1,579.50 | 1,452.50 | 1,474.90 | 1,517.85 | -2.23 | 6,267.98 | 198,226 | 12.84 | 124,829 | 124,829.00 | 18.95 | 76 |
| 45 | 08-Sep | 1,466.00 | 1,508.60 | 1,452.80 | 1,508.60 | 1,498.01 | 5.00 | 6,411.20 | 177,556 | 11.50 | 0 | 0.00 | 0.00 | 108 |
| 46 | 05-Sep | 1,380.10 | 1,443.40 | 1,351.10 | 1,436.80 | 1,411.78 | 4.52 | 6,106.06 | 83,505 | 5.41 | 0 | 0.00 | 0.00 | 51 |
| 47 | 04-Sep | 1,437.20 | 1,437.20 | 1,350.00 | 1,374.70 | 1,386.07 | 0.43 | 5,842.15 | 73,079 | 4.73 | 0 | 0.00 | 0.00 | 44 |
| 48 | 03-Sep | 1,336.00 | 1,384.50 | 1,331.00 | 1,368.80 | 1,364.33 | 2.32 | 5,817.08 | 107,881 | 6.99 | 0 | 0.00 | 0.00 | 65 |
| 49 | 02-Sep | 1,319.00 | 1,337.70 | 1,290.00 | 1,337.70 | 1,323.99 | 5.00 | 5,684.91 | 85,218 | 5.52 | 0 | 0.00 | 0.00 | 52 |
| 50 | 01-Sep | 1,245.80 | 1,300.00 | 1,235.00 | 1,274.00 | 1,277.00 | 2.26 | 5,414.00 | 50,708 | 3.28 | 0 | 0.00 | 0.00 | 31 |
| 51 | 29-Aug | 1,282.80 | 1,304.50 | 1,235.00 | 1,245.80 | 1,264.19 | -2.63 | 5,294.36 | 35,231 | 2.28 | 0 | 0.00 | 0.00 | 21 |
| 52 | 28-Aug | 1,287.00 | 1,318.00 | 1,240.00 | 1,279.40 | 1,284.55 | 0.99 | 5,437.15 | 73,367 | 4.75 | 0 | 0.00 | 0.00 | 44 |
| 53 | 26-Aug | 1,276.40 | 1,290.00 | 1,228.90 | 1,266.90 | 1,261.86 | -0.74 | 5,384.03 | 66,891 | 4.33 | 0 | 0.00 | 0.00 | 41 |
| 54 | 25-Aug | 1,207.00 | 1,276.40 | 1,201.50 | 1,276.40 | 1,259.52 | 4.99 | 5,424.40 | 122,074 | 7.90 | 0 | 0.00 | 0.00 | 74 |
| 55 | 22-Aug | 1,185.00 | 1,228.90 | 1,167.00 | 1,215.70 | 1,208.26 | 1.88 | 5,166.44 | 82,861 | 5.37 | 0 | 0.00 | 0.00 | 50 |
| 56 | 21-Aug | 1,178.00 | 1,230.00 | 1,166.80 | 1,193.30 | 1,199.12 | 1.28 | 5,071.24 | 77,453 | 5.02 | 0 | 0.00 | 0.00 | 47 |
| 57 | 20-Aug | 1,179.70 | 1,198.00 | 1,146.90 | 1,178.20 | 1,168.36 | -0.77 | 5,007.07 | 91,150 | 5.90 | 0 | 0.00 | 0.00 | 55 |
| 58 | 19-Aug | 1,150.00 | 1,227.00 | 1,138.00 | 1,187.40 | 1,162.16 | -0.87 | 5,046.17 | 247,528 | 16.03 | 0 | 0.00 | 0.00 | 150 |
| 59 | 18-Aug | 1,233.40 | 1,260.50 | 1,180.00 | 1,197.80 | 1,209.02 | -1.07 | 5,090.37 | 44,013 | 2.85 | 0 | 0.00 | 0.00 | 27 |
| 60 | 14-Aug | 1,224.00 | 1,249.00 | 1,195.00 | 1,210.80 | 1,217.15 | -1.08 | 5,145.62 | 44,726 | 2.90 | 0 | 0.00 | 0.00 | 27 |
| 61 | 13-Aug | 1,209.30 | 1,250.00 | 1,206.00 | 1,224.00 | 1,231.05 | 1.22 | 5,201.00 | 71,397 | 4.62 | 0 | 0.00 | 0.00 | 43 |
| 62 | 12-Aug | 1,238.00 | 1,255.00 | 1,195.00 | 1,209.30 | 1,222.34 | -2.35 | 5,139.24 | 43,453 | 2.81 | 0 | 0.00 | 0.00 | 26 |
| 63 | 11-Aug | 1,269.00 | 1,288.90 | 1,230.40 | 1,238.40 | 1,244.50 | -4.38 | 5,262.91 | 93,925 | 6.08 | 0 | 0.00 | 0.00 | 58 |
| 64 | 08-Aug | 1,330.00 | 1,332.00 | 1,295.10 | 1,295.10 | 1,297.48 | -5.00 | 5,503.87 | 141,172 | 9.14 | 0 | 0.00 | 0.00 | 88 |
| 65 | 07-Aug | 1,379.00 | 1,379.00 | 1,316.70 | 1,363.20 | 1,347.54 | -1.65 | 5,793.28 | 89,428 | 5.79 | 0 | 0.00 | 0.00 | 56 |
| 66 | 06-Aug | 1,369.50 | 1,396.90 | 1,288.20 | 1,386.00 | 1,337.10 | 3.06 | 5,890.00 | 176,419 | 11.42 | 0 | 0.00 | 0.00 | 110 |
| 67 | 05-Aug | 1,283.50 | 1,347.50 | 1,283.50 | 1,344.90 | 1,317.84 | 4.79 | 5,715.51 | 89,430 | 5.79 | 0 | 0.00 | 0.00 | 56 |
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