| Macro-sector: Information Technology | Band: 5 | High52 Price: 613.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 320.85 | Barrier: 494.0; Drift%: -4.75 |
| Basic Industry: IT Enabled Services | Total Equity: 170,490,722 | Low52 Date: 09-Apr-2025 | SHP: 70.11 / 3.43 / 2.46 / 23.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 571.7 / 493.25 | Week: 563.0 / 507.2 | Day: 477.7 / 468.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 476.50 | 477.70 | 468.00 | 471.60 | 472.11 | -1.06 | 8,040.34 | 169,886 | 2.42 | 83,378 | 2.31 | 3.94 | 21 |
| 2 | 06-Apr | 472.00 | 483.75 | 471.05 | 476.65 | 476.62 | 1.00 | 8,126.44 | 187,940 | 2.68 | 77,183 | 2.13 | 3.68 | 19 |
| 3 | 02-Apr | 470.05 | 474.50 | 460.00 | 471.95 | 468.17 | -1.17 | 8,046.31 | 151,081 | 2.15 | 57,789 | 1.60 | 2.71 | 14 |
| 4 | 01-Apr | 447.40 | 494.00 | 447.40 | 477.55 | 476.46 | 6.80 | 8,141.78 | 420,126 | 5.99 | 120,014 | 3.32 | 5.72 | 30 |
| 5 | 30-Mar | 455.00 | 471.90 | 444.30 | 447.15 | 457.89 | -3.13 | 7,623.49 | 397,247 | 5.67 | 163,488 | 4.52 | 7.49 | 40 |
| 6 | 27-Mar | 478.80 | 479.00 | 455.25 | 461.60 | 467.63 | -3.59 | 7,869.85 | 618,863 | 8.83 | 328,073 | 9.07 | 15.34 | 81 |
| 7 | 25-Mar | 491.20 | 492.00 | 475.00 | 478.80 | 484.49 | -0.69 | 8,163.10 | 334,451 | 4.77 | 178,069 | 4.92 | 8.63 | 44 |
| 8 | 24-Mar | 495.00 | 495.55 | 476.95 | 482.15 | 488.23 | 0.73 | 8,220.21 | 469,716 | 6.70 | 250,421 | 6.93 | 12.23 | 62 |
| 9 | 23-Mar | 496.00 | 499.95 | 466.75 | 478.65 | 481.07 | -5.10 | 8,160.54 | 308,960 | 4.41 | 126,992 | 3.51 | 6.11 | 31 |
| 10 | 20-Mar | 504.90 | 517.15 | 495.00 | 504.35 | 506.21 | 0.94 | 8,598.70 | 305,193 | 4.35 | 106,281 | 2.94 | 5.38 | 26 |
| 11 | 19-Mar | 499.00 | 514.90 | 497.20 | 499.65 | 506.22 | -1.71 | 8,518.57 | 225,455 | 3.22 | 67,464 | 1.87 | 3.42 | 17 |
| 12 | 18-Mar | 519.50 | 528.20 | 504.10 | 508.35 | 518.88 | -0.99 | 8,666.90 | 317,752 | 4.53 | 122,255 | 3.38 | 6.34 | 30 |
| 13 | 17-Mar | 500.00 | 525.00 | 492.20 | 513.45 | 505.32 | 3.37 | 8,753.85 | 589,424 | 8.41 | 359,350 | 9.94 | 18.16 | 89 |
| 14 | 16-Mar | 496.55 | 509.00 | 478.00 | 496.70 | 492.53 | 0.07 | 8,468.27 | 488,853 | 6.97 | 144,955 | 4.01 | 7.14 | 36 |
| 15 | 13-Mar | 518.05 | 521.15 | 494.00 | 496.35 | 506.12 | -4.94 | 8,462.31 | 231,666 | 3.30 | 112,583 | 3.11 | 5.70 | 28 |
| 16 | 12-Mar | 507.00 | 533.00 | 505.00 | 522.15 | 522.42 | 1.57 | 8,902.17 | 307,825 | 4.39 | 118,463 | 3.28 | 6.19 | 29 |
| 17 | 11-Mar | 514.60 | 524.40 | 511.00 | 514.10 | 518.20 | 0.71 | 8,764.93 | 256,482 | 3.66 | 107,693 | 2.98 | 5.58 | 27 |
| 18 | 10-Mar | 501.00 | 516.90 | 496.70 | 510.50 | 507.59 | 3.86 | 8,703.55 | 365,573 | 5.21 | 146,742 | 4.06 | 7.45 | 36 |
| 19 | 09-Mar | 500.00 | 504.95 | 488.00 | 491.55 | 494.09 | -4.02 | 8,380.47 | 216,746 | 3.09 | 91,911 | 2.54 | 4.54 | 23 |
| 20 | 06-Mar | 511.05 | 520.00 | 506.95 | 512.15 | 514.42 | 0.04 | 8,731.68 | 211,256 | 3.01 | 103,084 | 2.85 | 5.30 | 25 |
| 21 | 05-Mar | 508.70 | 516.90 | 498.00 | 511.95 | 509.09 | 1.39 | 8,728.27 | 609,055 | 8.69 | 334,891 | 9.26 | 17.05 | 83 |
| 22 | 04-Mar | 505.00 | 512.75 | 502.00 | 504.95 | 506.35 | -1.95 | 8,608.93 | 247,105 | 3.52 | 91,447 | 2.53 | 4.63 | 23 |
| 23 | 02-Mar | 510.30 | 526.95 | 506.30 | 515.00 | 516.04 | -3.47 | 8,780.00 | 406,250 | 5.79 | 221,016 | 6.11 | 11.41 | 54 |
| 24 | 27-Feb | 541.00 | 543.70 | 530.00 | 533.50 | 536.13 | -2.08 | 9,095.68 | 189,628 | 2.70 | 71,582 | 1.98 | 3.84 | 18 |
| 25 | 26-Feb | 546.00 | 563.00 | 531.00 | 544.85 | 547.31 | -0.11 | 9,289.19 | 581,337 | 8.29 | 212,800 | 5.89 | 11.65 | 52 |
| 26 | 25-Feb | 520.00 | 553.50 | 512.35 | 545.45 | 537.16 | 5.17 | 9,299.42 | 1,017,209 | 14.51 | 352,158 | 9.74 | 18.92 | 87 |
| 27 | 24-Feb | 519.95 | 523.00 | 507.20 | 518.65 | 516.95 | 0.01 | 8,842.50 | 475,436 | 6.78 | 160,577 | 4.44 | 8.30 | 40 |
| 28 | 23-Feb | 523.35 | 529.65 | 508.95 | 518.60 | 519.38 | 0.97 | 8,841.65 | 356,304 | 5.08 | 104,732 | 2.90 | 5.44 | 26 |
| 29 | 20-Feb | 495.50 | 522.80 | 486.00 | 513.60 | 505.26 | -0.34 | 8,756.40 | 941,739 | 13.43 | 239,905 | 6.64 | 12.12 | 59 |
| 30 | 19-Feb | 531.80 | 534.55 | 511.50 | 515.35 | 524.25 | -2.68 | 8,786.24 | 456,125 | 6.51 | 185,935 | 5.14 | 9.75 | 46 |
| 31 | 18-Feb | 532.85 | 551.30 | 520.90 | 529.55 | 536.94 | -0.45 | 9,028.34 | 802,221 | 11.44 | 176,812 | 4.89 | 9.49 | 44 |
| 32 | 17-Feb | 530.55 | 542.35 | 525.25 | 531.95 | 534.16 | 0.29 | 9,069.25 | 451,243 | 6.44 | 150,612 | 4.17 | 8.05 | 37 |
| 33 | 16-Feb | 541.75 | 545.00 | 521.85 | 530.40 | 534.65 | -2.59 | 9,042.83 | 710,660 | 10.14 | 240,190 | 6.64 | 12.84 | 59 |
| 34 | 13-Feb | 561.00 | 565.20 | 540.30 | 544.50 | 551.45 | -5.76 | 9,283.22 | 362,873 | 5.18 | 141,185 | 3.90 | 7.79 | 35 |
| 35 | 12-Feb | 576.95 | 588.95 | 547.25 | 577.75 | 566.72 | -0.76 | 9,850.10 | 1,856,612 | 26.48 | 595,169 | 16.46 | 33.73 | 147 |
| 36 | 11-Feb | 568.30 | 587.00 | 560.00 | 582.15 | 579.69 | 2.43 | 9,925.12 | 653,829 | 9.32 | 306,991 | 8.49 | 17.80 | 76 |
| 37 | 10-Feb | 579.15 | 580.80 | 559.25 | 568.35 | 572.68 | -0.49 | 9,689.84 | 493,370 | 7.04 | 213,484 | 5.90 | 12.23 | 53 |
| 38 | 09-Feb | 533.45 | 576.00 | 526.65 | 571.15 | 561.49 | 7.82 | 9,737.58 | 836,169 | 11.93 | 362,037 | 10.01 | 20.33 | 89 |
| 39 | 06-Feb | 509.10 | 530.90 | 496.40 | 529.75 | 519.45 | 2.80 | 9,031.75 | 577,583 | 8.24 | 293,639 | 8.12 | 15.25 | 68 |
| 40 | 05-Feb | 528.05 | 528.05 | 511.55 | 515.30 | 517.18 | -1.67 | 8,785.39 | 185,168 | 2.64 | 68,227 | 1.89 | 3.53 | 16 |
| 41 | 04-Feb | 545.00 | 545.00 | 521.25 | 524.05 | 527.27 | -3.12 | 8,934.57 | 179,695 | 2.56 | 69,634 | 1.93 | 3.67 | 16 |
| 42 | 03-Feb | 540.00 | 546.25 | 526.80 | 540.90 | 537.10 | 4.08 | 9,221.84 | 571,529 | 8.15 | 240,975 | 6.66 | 12.94 | 56 |
| 43 | 02-Feb | 514.75 | 529.00 | 506.00 | 519.70 | 517.25 | 2.97 | 8,860.40 | 358,804 | 5.12 | 100,964 | 2.79 | 5.22 | 23 |
| 44 | 01-Feb | 514.90 | 539.90 | 496.10 | 504.70 | 522.00 | -2.04 | 8,604.67 | 486,169 | 6.93 | 108,646 | 3.00 | 5.00 | 25 |
| 45 | 30-Jan | 494.90 | 516.75 | 483.60 | 515.20 | 508.34 | 3.99 | 8,783.68 | 332,163 | 4.74 | 139,639 | 3.86 | 7.10 | 32 |
| 46 | 29-Jan | 490.00 | 502.95 | 486.50 | 495.45 | 495.36 | 1.82 | 8,446.96 | 205,943 | 2.94 | 81,889 | 2.26 | 4.06 | 19 |
| 47 | 28-Jan | 475.05 | 489.60 | 475.05 | 486.60 | 483.75 | 2.43 | 8,296.08 | 150,562 | 2.15 | 49,749 | 1.38 | 2.41 | 12 |
| 48 | 27-Jan | 477.00 | 487.35 | 465.60 | 475.05 | 476.81 | -0.94 | 8,099.16 | 212,392 | 3.03 | 58,045 | 1.61 | 2.77 | 13 |
| 49 | 23-Jan | 510.45 | 510.45 | 475.00 | 479.55 | 487.27 | -4.83 | 8,175.88 | 176,026 | 2.51 | 85,470 | 2.36 | 4.16 | 20 |
| 50 | 22-Jan | 500.00 | 506.65 | 494.60 | 503.90 | 500.41 | 2.72 | 8,591.03 | 190,314 | 2.71 | 59,770 | 1.65 | 2.99 | 14 |
| 51 | 21-Jan | 490.50 | 497.35 | 479.00 | 490.55 | 490.32 | -1.44 | 8,363.42 | 260,193 | 3.71 | 78,648 | 2.18 | 3.86 | 18 |
| 52 | 20-Jan | 512.75 | 513.45 | 494.00 | 497.70 | 501.31 | -3.31 | 8,485.32 | 372,245 | 5.31 | 165,771 | 4.58 | 8.31 | 38 |
| 53 | 19-Jan | 511.95 | 534.40 | 508.00 | 514.75 | 522.67 | 1.39 | 8,776.01 | 311,708 | 4.45 | 126,325 | 3.49 | 6.60 | 29 |
| 54 | 16-Jan | 512.00 | 525.50 | 505.60 | 507.70 | 514.81 | -1.27 | 8,655.81 | 224,982 | 3.21 | 95,016 | 2.63 | 4.89 | 22 |
| 55 | 14-Jan | 518.00 | 520.00 | 505.15 | 514.25 | 513.42 | -0.41 | 8,767.49 | 444,677 | 6.34 | 318,424 | 8.81 | 16.35 | 74 |
| 56 | 13-Jan | 525.90 | 528.40 | 511.00 | 516.35 | 519.93 | -1.11 | 8,803.29 | 145,927 | 2.08 | 63,838 | 1.77 | 3.32 | 15 |
| 57 | 12-Jan | 507.10 | 527.90 | 497.30 | 522.15 | 515.10 | 2.19 | 8,902.17 | 508,183 | 7.25 | 137,185 | 3.79 | 7.07 | 32 |
| 58 | 09-Jan | 527.00 | 530.25 | 508.20 | 510.95 | 518.26 | -3.31 | 8,711.22 | 268,468 | 3.83 | 119,762 | 3.31 | 6.21 | 28 |
| 59 | 08-Jan | 552.50 | 566.80 | 523.00 | 528.45 | 543.83 | -4.87 | 9,009.58 | 317,790 | 4.53 | 111,695 | 3.09 | 6.07 | 26 |
| 60 | 07-Jan | 540.50 | 558.40 | 540.40 | 555.50 | 551.25 | 2.24 | 9,470.76 | 444,712 | 6.34 | 188,770 | 5.22 | 10.41 | 44 |
| 61 | 06-Jan | 558.40 | 558.40 | 540.05 | 543.35 | 548.70 | -1.83 | 9,263.61 | 172,288 | 2.46 | 87,807 | 2.43 | 4.82 | 20 |
| 62 | 05-Jan | 559.80 | 572.95 | 551.00 | 553.50 | 561.35 | -0.70 | 9,436.66 | 600,616 | 8.57 | 330,795 | 9.15 | 18.57 | 77 |
| 63 | 02-Jan | 547.00 | 562.00 | 544.05 | 557.40 | 555.19 | 1.89 | 9,503.15 | 342,161 | 4.88 | 184,084 | 5.09 | 10.22 | 43 |
| 64 | 01-Jan | 548.40 | 553.20 | 544.15 | 547.05 | 548.46 | -0.69 | 9,326.69 | 70,115 | 1.00 | 36,156 | 1.00 | 1.98 | 8 |
| 65 | 31-Dec | 545.70 | 556.90 | 544.00 | 550.85 | 551.01 | 0.34 | 9,391.48 | 166,462 | 2.37 | 92,745 | 2.57 | 5.11 | 21 |
| 66 | 30-Dec | 552.00 | 557.00 | 545.00 | 549.00 | 549.86 | -1.13 | 9,359.00 | 243,974 | 3.48 | 150,841 | 4.17 | 8.29 | 35 |
| 67 | 29-Dec | 557.00 | 560.20 | 544.00 | 555.30 | 551.95 | 0.80 | 9,467.35 | 263,735 | 3.76 | 139,194 | 3.85 | 7.68 | 32 |
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