| Macro-sector: Information Technology | Band: 20 | High52 Price: 232.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 124.3 | Barrier: 166.7; Drift%: -6.1 |
| Basic Industry: IT Enabled Services | Total Equity: 90,856,485 | Low52 Date: 09-Mar-2026 | SHP: 68.89 / 0.99 / 0.11 / 29.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 232.4 / 200.8 | Week: 166.02 / 145.39 | Day: 160.99 / 155.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 158.00 | 160.99 | 155.31 | 157.11 | 158.28 | -1.31 | 1,427.45 | 259,556 | 4.45 | 93,849 | 3.48 | 1.49 | 35 |
| 2 | 06-Apr | 158.06 | 163.79 | 155.52 | 159.20 | 159.71 | -0.82 | 1,446.44 | 170,689 | 2.93 | 56,266 | 2.09 | 0.90 | 21 |
| 3 | 02-Apr | 161.00 | 162.70 | 156.70 | 160.52 | 159.28 | -1.49 | 1,458.43 | 94,558 | 1.62 | 33,991 | 1.26 | 0.54 | 13 |
| 4 | 01-Apr | 163.50 | 166.70 | 161.30 | 162.94 | 163.08 | 1.81 | 1,480.42 | 401,477 | 6.88 | 249,687 | 9.25 | 4.07 | 92 |
| 5 | 30-Mar | 157.00 | 161.80 | 151.25 | 160.05 | 158.90 | 1.18 | 1,454.16 | 434,047 | 7.44 | 202,194 | 7.49 | 3.21 | 75 |
| 6 | 27-Mar | 161.00 | 164.50 | 153.15 | 158.18 | 159.49 | -2.62 | 1,437.17 | 1,283,905 | 22.02 | 812,197 | 30.10 | 12.95 | 300 |
| 7 | 25-Mar | 161.00 | 166.45 | 159.80 | 162.43 | 161.76 | 0.40 | 1,475.78 | 1,575,637 | 27.02 | 987,369 | 36.59 | 15.97 | 365 |
| 8 | 24-Mar | 155.00 | 167.00 | 148.12 | 161.79 | 158.28 | 7.59 | 1,469.97 | 1,138,210 | 19.52 | 372,428 | 13.80 | 5.89 | 138 |
| 9 | 23-Mar | 142.18 | 153.08 | 140.50 | 150.37 | 146.94 | 4.17 | 1,366.21 | 1,417,376 | 24.30 | 585,105 | 21.68 | 8.60 | 216 |
| 10 | 20-Mar | 141.14 | 148.78 | 138.81 | 144.35 | 141.64 | 2.27 | 1,311.51 | 1,462,481 | 25.08 | 397,637 | 14.73 | 5.63 | 147 |
| 11 | 19-Mar | 141.20 | 142.90 | 139.93 | 141.14 | 142.04 | -1.56 | 1,282.35 | 1,251,184 | 21.45 | 192,232 | 7.12 | 2.73 | 71 |
| 12 | 18-Mar | 142.05 | 146.20 | 142.05 | 143.37 | 144.12 | 0.77 | 1,302.61 | 642,220 | 11.01 | 93,490 | 3.46 | 1.35 | 35 |
| 13 | 17-Mar | 142.79 | 143.70 | 141.50 | 142.27 | 142.60 | -0.04 | 1,292.62 | 1,868,119 | 32.03 | 219,035 | 8.12 | 3.12 | 81 |
| 14 | 16-Mar | 140.21 | 146.00 | 138.25 | 142.33 | 142.23 | 1.51 | 1,293.16 | 1,313,348 | 22.52 | 138,375 | 5.13 | 1.97 | 51 |
| 15 | 13-Mar | 142.55 | 143.47 | 139.85 | 140.21 | 141.17 | -1.64 | 1,273.90 | 627,832 | 10.77 | 212,677 | 7.88 | 3.00 | 79 |
| 16 | 12-Mar | 137.45 | 147.90 | 137.44 | 142.55 | 143.80 | 0.64 | 1,295.16 | 1,051,789 | 18.04 | 503,735 | 18.67 | 7.24 | 186 |
| 17 | 11-Mar | 138.00 | 147.15 | 137.99 | 141.64 | 141.98 | 4.57 | 1,286.89 | 1,366,838 | 23.44 | 183,730 | 6.81 | 2.61 | 68 |
| 18 | 10-Mar | 131.00 | 136.90 | 126.50 | 135.45 | 131.79 | 5.34 | 1,230.65 | 395,368 | 6.78 | 165,333 | 6.13 | 2.18 | 61 |
| 19 | 09-Mar | 129.90 | 130.45 | 124.30 | 128.58 | 126.73 | -2.20 | 1,168.23 | 1,203,061 | 20.63 | 89,176 | 3.30 | 1.13 | 33 |
| 20 | 06-Mar | 134.50 | 135.53 | 130.60 | 131.47 | 132.89 | -2.81 | 1,194.49 | 255,643 | 4.38 | 141,438 | 5.24 | 1.88 | 52 |
| 21 | 05-Mar | 135.24 | 140.00 | 133.28 | 135.27 | 135.15 | 1.00 | 1,229.02 | 1,687,332 | 28.93 | 120,183 | 4.45 | 1.62 | 44 |
| 22 | 04-Mar | 138.00 | 151.38 | 132.00 | 133.93 | 140.63 | -4.65 | 1,216.84 | 1,845,044 | 31.64 | 301,863 | 11.19 | 4.25 | 112 |
| 23 | 02-Mar | 136.94 | 144.90 | 135.87 | 140.46 | 139.59 | -4.41 | 1,276.17 | 411,732 | 7.06 | 176,640 | 6.55 | 2.47 | 65 |
| 24 | 27-Feb | 156.59 | 156.60 | 145.39 | 146.94 | 149.05 | -5.70 | 1,335.05 | 403,102 | 6.91 | 162,998 | 6.04 | 2.43 | 60 |
| 25 | 26-Feb | 157.04 | 158.95 | 154.90 | 155.82 | 156.50 | -0.62 | 1,415.73 | 100,877 | 1.73 | 52,841 | 1.96 | 0.83 | 20 |
| 26 | 25-Feb | 158.60 | 161.87 | 155.50 | 156.80 | 157.85 | -0.76 | 1,424.63 | 204,037 | 3.50 | 135,316 | 5.01 | 2.14 | 50 |
| 27 | 24-Feb | 162.01 | 162.61 | 156.11 | 158.00 | 158.88 | -3.55 | 1,435.00 | 109,237 | 1.87 | 41,890 | 1.55 | 0.67 | 15 |
| 28 | 23-Feb | 160.01 | 166.02 | 159.48 | 163.81 | 163.14 | 2.57 | 1,488.32 | 216,001 | 3.70 | 50,532 | 1.87 | 0.82 | 19 |
| 29 | 20-Feb | 161.50 | 163.44 | 158.25 | 159.71 | 160.45 | -1.16 | 1,451.07 | 80,975 | 1.39 | 44,781 | 1.66 | 0.72 | 17 |
| 30 | 19-Feb | 166.85 | 168.40 | 158.40 | 161.59 | 162.53 | -3.16 | 1,468.15 | 149,090 | 2.56 | 57,560 | 2.13 | 0.94 | 21 |
| 31 | 18-Feb | 168.90 | 169.70 | 165.99 | 166.86 | 167.28 | -0.63 | 1,516.03 | 73,673 | 1.26 | 35,873 | 1.33 | 0.60 | 13 |
| 32 | 17-Feb | 168.70 | 174.90 | 167.10 | 167.92 | 171.07 | 0.58 | 1,525.66 | 284,126 | 4.87 | 82,996 | 3.08 | 1.42 | 31 |
| 33 | 16-Feb | 163.73 | 170.69 | 161.99 | 166.95 | 167.05 | 1.97 | 1,516.85 | 209,753 | 3.60 | 75,642 | 2.80 | 1.26 | 28 |
| 34 | 13-Feb | 163.90 | 165.36 | 161.53 | 163.73 | 163.71 | -1.60 | 1,487.59 | 137,562 | 2.36 | 35,678 | 1.32 | 0.58 | 13 |
| 35 | 12-Feb | 167.00 | 167.00 | 163.79 | 166.40 | 165.30 | 0.18 | 1,511.85 | 74,182 | 1.27 | 33,810 | 1.25 | 0.56 | 13 |
| 36 | 11-Feb | 169.00 | 169.68 | 165.10 | 166.10 | 166.73 | -1.63 | 1,509.13 | 58,318 | 1.00 | 33,032 | 1.22 | 0.55 | 12 |
| 37 | 10-Feb | 167.00 | 173.59 | 167.00 | 168.86 | 169.91 | 0.82 | 1,534.20 | 81,455 | 1.40 | 33,043 | 1.22 | 0.56 | 12 |
| 38 | 09-Feb | 166.00 | 169.94 | 165.28 | 167.48 | 167.87 | 0.90 | 1,521.66 | 108,021 | 1.85 | 49,453 | 1.83 | 0.83 | 18 |
| 39 | 06-Feb | 169.00 | 169.00 | 163.01 | 165.99 | 166.00 | -4.84 | 1,508.13 | 184,160 | 3.16 | 68,861 | 2.55 | 1.00 | 25 |
| 40 | 05-Feb | 172.98 | 180.56 | 171.05 | 174.44 | 176.48 | 0.95 | 1,584.90 | 295,426 | 5.07 | 81,517 | 3.02 | 1.44 | 29 |
| 41 | 04-Feb | 164.00 | 174.98 | 162.23 | 172.80 | 170.88 | 5.03 | 1,570.00 | 327,762 | 5.62 | 108,566 | 4.02 | 1.86 | 39 |
| 42 | 03-Feb | 165.00 | 170.00 | 161.28 | 164.52 | 164.30 | 4.21 | 1,494.77 | 160,623 | 2.75 | 67,853 | 2.51 | 1.11 | 24 |
| 43 | 02-Feb | 159.64 | 162.80 | 153.47 | 157.87 | 156.26 | -1.15 | 1,434.35 | 136,334 | 2.34 | 53,243 | 1.97 | 0.83 | 19 |
| 44 | 01-Feb | 164.22 | 164.42 | 157.16 | 159.70 | 161.28 | -1.29 | 1,450.98 | 133,731 | 2.29 | 59,124 | 2.19 | 0.95 | 21 |
| 45 | 30-Jan | 160.00 | 168.16 | 158.93 | 161.79 | 163.67 | 0.86 | 1,469.97 | 170,505 | 2.92 | 68,106 | 2.52 | 1.11 | 24 |
| 46 | 29-Jan | 165.00 | 165.00 | 159.31 | 160.41 | 161.76 | -2.59 | 1,457.43 | 132,055 | 2.26 | 66,021 | 2.45 | 1.07 | 24 |
| 47 | 28-Jan | 164.43 | 165.96 | 163.10 | 164.68 | 164.53 | 0.15 | 1,496.22 | 109,757 | 1.88 | 50,354 | 1.87 | 0.83 | 18 |
| 48 | 27-Jan | 166.00 | 166.98 | 162.30 | 164.43 | 164.38 | -0.41 | 1,493.95 | 82,790 | 1.42 | 37,901 | 1.40 | 0.62 | 14 |
| 49 | 23-Jan | 171.99 | 172.90 | 163.10 | 165.10 | 166.41 | -4.54 | 1,500.04 | 183,368 | 3.14 | 71,845 | 2.66 | 1.20 | 26 |
| 50 | 22-Jan | 167.55 | 174.99 | 166.70 | 172.96 | 169.92 | 4.77 | 1,571.45 | 152,441 | 2.61 | 59,554 | 2.21 | 1.01 | 21 |
| 51 | 21-Jan | 165.00 | 169.59 | 161.90 | 165.08 | 165.92 | -1.20 | 1,499.86 | 188,197 | 3.23 | 72,447 | 2.68 | 1.20 | 26 |
| 52 | 20-Jan | 175.00 | 175.36 | 165.10 | 167.09 | 169.62 | -4.50 | 1,518.12 | 243,631 | 4.18 | 96,772 | 3.59 | 1.64 | 34 |
| 53 | 19-Jan | 179.61 | 179.70 | 174.01 | 174.96 | 175.41 | -4.16 | 1,589.63 | 270,583 | 4.64 | 194,075 | 7.19 | 3.40 | 69 |
| 54 | 16-Jan | 183.00 | 187.68 | 180.15 | 182.56 | 184.55 | 0.11 | 1,658.68 | 141,537 | 2.43 | 46,459 | 1.72 | 0.86 | 17 |
| 55 | 14-Jan | 176.00 | 189.80 | 174.24 | 182.36 | 178.40 | 4.10 | 1,656.86 | 193,928 | 3.33 | 75,554 | 2.80 | 1.35 | 27 |
| 56 | 13-Jan | 176.50 | 178.50 | 174.00 | 175.18 | 175.94 | 0.05 | 1,591.62 | 115,042 | 1.97 | 29,981 | 1.11 | 0.53 | 11 |
| 57 | 12-Jan | 180.02 | 181.00 | 173.92 | 175.09 | 176.37 | -2.34 | 1,590.81 | 222,260 | 3.81 | 68,517 | 2.54 | 1.21 | 24 |
| 58 | 09-Jan | 185.50 | 185.50 | 178.15 | 179.28 | 181.70 | -3.42 | 1,628.88 | 137,594 | 2.36 | 56,148 | 2.08 | 1.02 | 20 |
| 59 | 08-Jan | 190.11 | 190.11 | 183.94 | 185.62 | 187.19 | -2.36 | 1,686.48 | 126,634 | 2.17 | 58,119 | 2.15 | 1.09 | 21 |
| 60 | 07-Jan | 190.30 | 194.00 | 188.70 | 190.11 | 190.42 | -2.23 | 1,727.27 | 458,793 | 7.87 | 202,337 | 7.50 | 3.85 | 72 |
| 61 | 06-Jan | 193.50 | 196.64 | 188.50 | 194.45 | 192.04 | 0.25 | 1,766.70 | 274,391 | 4.71 | 98,072 | 3.63 | 1.88 | 35 |
| 62 | 05-Jan | 199.35 | 199.89 | 192.70 | 193.97 | 195.89 | -2.70 | 1,762.34 | 198,746 | 3.41 | 100,128 | 3.71 | 1.96 | 36 |
| 63 | 02-Jan | 203.38 | 204.90 | 197.21 | 199.35 | 200.18 | -1.49 | 1,811.22 | 455,919 | 7.82 | 213,573 | 7.91 | 4.28 | 76 |
| 64 | 01-Jan | 202.95 | 204.17 | 201.60 | 202.36 | 202.63 | -0.35 | 1,838.57 | 63,741 | 1.09 | 26,985 | 1.00 | 0.55 | 10 |
| 65 | 31-Dec | 204.60 | 206.90 | 200.80 | 203.07 | 203.08 | 0.25 | 1,845.02 | 207,213 | 3.55 | 72,637 | 2.69 | 1.48 | 26 |
| 66 | 30-Dec | 205.89 | 206.05 | 201.15 | 202.56 | 202.95 | -1.62 | 1,840.39 | 165,672 | 2.84 | 78,394 | 2.90 | 1.59 | 28 |
| 67 | 29-Dec | 206.30 | 210.44 | 203.30 | 205.89 | 206.34 | -1.15 | 1,870.64 | 295,312 | 5.06 | 128,305 | 4.75 | 2.65 | 46 |
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