| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,075.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 594.75 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,016,675 | Low52 Date: 14-Oct-2025 | SHP: 56.62 / 0.37 / 0.98 / 42.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,014.0 / 647.85 | Month: 749.0 / 656.55 | Week: - / - | Day: 749.0 / 656.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Dec | 656.55 | 749.00 | 656.55 | 739.40 | 714.84 | 9.44 | 1,110.33 | 65,786 | 1.00 | 35,042 | 1.00 | 2.50 | 56 |
| 2 | 08-Dec | 703.00 | 707.90 | 672.00 | 675.60 | 683.88 | -3.81 | 1,014.53 | 21,937 | 0.33 | 14,092 | 0.40 | 0.96 | 22 |
| 3 | 05-Dec | 699.00 | 723.75 | 695.00 | 702.35 | 704.28 | -1.25 | 1,054.70 | 52,294 | 0.79 | 23,952 | 0.68 | 1.69 | 38 |
| 4 | 04-Dec | 719.00 | 724.70 | 696.05 | 711.25 | 705.46 | -0.36 | 1,068.06 | 50,905 | 0.77 | 31,870 | 0.91 | 2.25 | 50 |
| 5 | 03-Dec | 709.70 | 719.70 | 693.00 | 713.80 | 706.75 | 1.49 | 1,071.89 | 153,183 | 2.33 | 82,940 | 2.37 | 5.86 | 131 |
| 6 | 02-Dec | 689.35 | 714.00 | 680.80 | 703.35 | 698.71 | 2.18 | 1,056.20 | 21,709 | 0.33 | 12,585 | 0.36 | 0.88 | 20 |
| 7 | 01-Dec | 687.95 | 699.00 | 679.95 | 688.35 | 688.78 | 0.16 | 1,033.67 | 16,099 | 0.24 | 10,586 | 0.30 | 0.73 | 17 |
| 8 | 28-Nov | 681.45 | 699.00 | 677.50 | 687.25 | 683.49 | 1.45 | 1,032.02 | 3,321 | 0.05 | 1,920 | 0.05 | 0.13 | 3 |
| 9 | 27-Nov | 683.55 | 689.95 | 674.60 | 677.40 | 681.67 | -0.80 | 1,017.23 | 7,311 | 0.11 | 4,239 | 0.12 | 0.29 | 7 |
| 10 | 26-Nov | 677.00 | 692.70 | 677.00 | 682.85 | 684.96 | -1.44 | 1,025.41 | 7,474 | 0.11 | 5,190 | 0.15 | 0.36 | 8 |
| 11 | 25-Nov | 676.65 | 704.00 | 676.65 | 692.85 | 694.81 | 2.50 | 1,040.43 | 9,439 | 0.14 | 4,777 | 0.14 | 0.33 | 8 |
| 12 | 24-Nov | 692.00 | 692.00 | 675.35 | 675.95 | 677.31 | -1.39 | 1,015.05 | 4,416 | 0.07 | 3,142 | 0.09 | 0.21 | 5 |
| 13 | 21-Nov | 694.70 | 697.25 | 680.55 | 685.45 | 687.16 | -2.49 | 1,029.32 | 8,250 | 0.13 | 5,948 | 0.17 | 0.41 | 9 |
| 14 | 20-Nov | 686.15 | 715.00 | 686.15 | 702.95 | 700.39 | 1.28 | 1,055.60 | 12,797 | 0.19 | 7,674 | 0.22 | 0.54 | 12 |
| 15 | 19-Nov | 693.05 | 699.50 | 677.00 | 694.05 | 691.08 | 0.25 | 1,042.23 | 26,111 | 0.40 | 20,450 | 0.58 | 1.41 | 32 |
| 16 | 18-Nov | 710.00 | 710.00 | 685.35 | 692.35 | 695.51 | -1.70 | 1,039.68 | 9,763 | 0.15 | 6,375 | 0.18 | 0.44 | 10 |
| 17 | 17-Nov | 710.00 | 714.40 | 686.95 | 704.30 | 701.32 | 0.07 | 1,057.62 | 26,007 | 0.40 | 16,788 | 0.48 | 1.18 | 27 |
| 18 | 14-Nov | 685.00 | 713.45 | 676.50 | 703.80 | 700.51 | 3.14 | 1,056.87 | 32,796 | 0.50 | 22,430 | 0.64 | 1.57 | 36 |
| 19 | 13-Nov | 689.00 | 699.50 | 670.45 | 682.35 | 687.59 | 0.38 | 1,024.66 | 32,401 | 0.49 | 20,978 | 0.60 | 1.44 | 33 |
| 20 | 12-Nov | 723.10 | 725.00 | 676.35 | 679.75 | 686.68 | -1.96 | 1,020.76 | 33,352 | 0.51 | 20,560 | 0.59 | 1.41 | 33 |
| 21 | 11-Nov | 687.85 | 699.70 | 664.45 | 693.35 | 688.28 | 0.80 | 1,041.18 | 29,490 | 0.45 | 17,699 | 0.51 | 1.22 | 28 |
| 22 | 10-Nov | 707.00 | 707.00 | 683.35 | 687.85 | 693.05 | -1.19 | 1,032.92 | 32,607 | 0.50 | 18,677 | 0.53 | 1.29 | 30 |
| 23 | 07-Nov | 700.95 | 701.60 | 682.20 | 696.10 | 692.98 | -0.19 | 1,045.31 | 10,830 | 0.16 | 7,153 | 0.20 | 0.50 | 11 |
| 24 | 06-Nov | 715.20 | 715.70 | 675.10 | 697.45 | 696.23 | -2.58 | 1,047.34 | 26,139 | 0.40 | 15,065 | 0.43 | 1.05 | 24 |
| 25 | 04-Nov | 700.85 | 719.50 | 690.05 | 715.90 | 712.83 | 2.35 | 1,075.04 | 70,788 | 1.08 | 42,430 | 1.21 | 3.02 | 68 |
| 26 | 03-Nov | 698.95 | 704.70 | 675.35 | 699.45 | 697.80 | 0.62 | 1,050.34 | 35,921 | 0.55 | 29,904 | 0.85 | 2.09 | 48 |
| 27 | 31-Oct | 676.20 | 704.70 | 676.20 | 695.15 | 698.73 | 2.83 | 1,043.88 | 84,252 | 1.28 | 50,850 | 1.45 | 3.55 | 82 |
| 28 | 30-Oct | 657.00 | 679.00 | 657.00 | 676.00 | 668.49 | 2.23 | 1,015.00 | 34,357 | 0.52 | 29,082 | 0.83 | 1.94 | 47 |
| 29 | 29-Oct | 663.20 | 670.00 | 654.50 | 661.25 | 660.53 | 0.64 | 992.98 | 10,430 | 0.16 | 8,383 | 0.24 | 0.55 | 13 |
| 30 | 28-Oct | 650.05 | 665.10 | 646.10 | 657.05 | 657.43 | 0.57 | 986.67 | 6,420 | 0.10 | 4,022 | 0.11 | 0.26 | 6 |
| 31 | 27-Oct | 652.00 | 655.10 | 643.30 | 653.30 | 651.24 | 1.11 | 981.04 | 9,809 | 0.15 | 7,680 | 0.22 | 0.50 | 12 |
| 32 | 24-Oct | 647.25 | 649.80 | 635.45 | 646.15 | 642.84 | 0.16 | 970.30 | 5,040 | 0.08 | 3,126 | 0.09 | 0.20 | 5 |
| 33 | 23-Oct | 636.50 | 647.90 | 630.00 | 645.10 | 640.60 | 1.35 | 968.73 | 8,674 | 0.13 | 6,709 | 0.19 | 0.43 | 11 |
| 34 | 21-Oct | 632.20 | 637.95 | 631.65 | 636.50 | 636.17 | 0.68 | 955.81 | 1,181 | 0.02 | 882 | 0.03 | 0.06 | 1 |
| 35 | 20-Oct | 627.95 | 635.85 | 624.75 | 632.20 | 629.85 | 0.68 | 949.35 | 5,569 | 0.08 | 3,439 | 0.10 | 0.22 | 6 |
| 36 | 17-Oct | 625.45 | 635.00 | 622.60 | 627.95 | 627.65 | 0.40 | 942.97 | 8,622 | 0.13 | 4,255 | 0.12 | 0.27 | 7 |
| 37 | 16-Oct | 613.80 | 627.00 | 610.00 | 625.45 | 620.99 | 2.94 | 939.22 | 11,026 | 0.17 | 5,795 | 0.17 | 0.36 | 9 |
| 38 | 15-Oct | 622.00 | 628.00 | 603.55 | 607.60 | 610.18 | -0.07 | 912.41 | 6,290 | 0.10 | 4,088 | 0.12 | 0.25 | 7 |
| 39 | 14-Oct | 610.00 | 628.20 | 594.75 | 608.00 | 607.90 | -1.88 | 913.00 | 15,630 | 0.24 | 9,279 | 0.26 | 0.56 | 15 |
| 40 | 13-Oct | 631.00 | 631.90 | 611.20 | 619.65 | 617.32 | -0.06 | 930.51 | 5,424 | 0.08 | 3,784 | 0.11 | 0.23 | 6 |
| 41 | 10-Oct | 632.00 | 632.00 | 615.10 | 620.05 | 621.19 | 0.16 | 931.11 | 3,172 | 0.05 | 2,208 | 0.06 | 0.14 | 4 |
| 42 | 09-Oct | 646.90 | 646.90 | 617.50 | 619.05 | 625.04 | -2.38 | 929.61 | 10,965 | 0.17 | 7,611 | 0.22 | 0.48 | 12 |
| 43 | 08-Oct | 633.55 | 652.25 | 632.50 | 634.15 | 637.57 | -1.38 | 952.28 | 1,696 | 0.03 | 1,346 | 0.04 | 0.09 | 2 |
| 44 | 07-Oct | 649.55 | 658.95 | 641.00 | 643.05 | 652.04 | -0.95 | 965.65 | 13,528 | 0.21 | 9,704 | 0.28 | 0.63 | 16 |
| 45 | 06-Oct | 660.00 | 660.00 | 643.10 | 649.20 | 648.62 | -0.70 | 974.88 | 3,661 | 0.06 | 2,224 | 0.06 | 0.14 | 4 |
| 46 | 03-Oct | 664.50 | 665.15 | 648.20 | 653.80 | 655.37 | -0.35 | 981.79 | 3,701 | 0.06 | 2,750 | 0.08 | 0.18 | 4 |
| 47 | 01-Oct | 630.30 | 660.00 | 630.00 | 656.10 | 648.79 | 3.92 | 985.24 | 7,561 | 0.11 | 5,108 | 0.15 | 0.33 | 8 |
| 48 | 30-Sep | 637.20 | 649.00 | 630.00 | 631.35 | 635.69 | -0.94 | 948.08 | 3,473 | 0.05 | 1,998 | 0.06 | 0.13 | 3 |
| 49 | 29-Sep | 648.70 | 660.00 | 632.15 | 637.35 | 647.92 | -1.75 | 957.09 | 4,609 | 0.07 | 2,965 | 0.08 | 0.19 | 5 |
| 50 | 26-Sep | 666.00 | 680.05 | 640.20 | 648.70 | 654.44 | -4.23 | 974.13 | 19,394 | 0.29 | 8,228 | 0.23 | 0.54 | 13 |
| 51 | 25-Sep | 687.95 | 687.95 | 675.00 | 677.35 | 678.85 | -1.27 | 1,017.15 | 7,228 | 0.11 | 4,098 | 0.12 | 0.28 | 7 |
| 52 | 24-Sep | 680.00 | 700.00 | 674.00 | 686.05 | 684.29 | -0.72 | 1,030.22 | 11,567 | 0.18 | 5,997 | 0.17 | 0.41 | 10 |
| 53 | 23-Sep | 667.20 | 705.00 | 667.20 | 691.00 | 687.44 | 3.78 | 1,037.00 | 38,513 | 0.59 | 18,437 | 0.53 | 1.27 | 30 |
| 54 | 22-Sep | 629.00 | 675.00 | 627.00 | 665.85 | 659.78 | 4.08 | 999.89 | 35,585 | 0.54 | 26,300 | 0.75 | 1.74 | 42 |
| 55 | 19-Sep | 631.65 | 642.00 | 623.55 | 639.75 | 632.61 | 1.42 | 960.69 | 16,785 | 0.26 | 6,115 | 0.17 | 0.39 | 10 |
| 56 | 18-Sep | 641.00 | 648.00 | 626.00 | 630.80 | 633.56 | -0.61 | 947.25 | 18,261 | 0.28 | 8,840 | 0.25 | 0.56 | 14 |
| 57 | 17-Sep | 628.00 | 638.00 | 612.35 | 634.65 | 624.23 | 0.83 | 953.03 | 38,026 | 0.58 | 18,733 | 0.53 | 1.17 | 30 |
| 58 | 16-Sep | 630.05 | 641.85 | 616.00 | 629.40 | 628.99 | -0.51 | 945.15 | 20,428 | 0.31 | 11,357 | 0.32 | 0.71 | 18 |
| 59 | 15-Sep | 625.45 | 638.00 | 624.45 | 632.60 | 630.55 | 1.14 | 949.95 | 3,407 | 0.05 | 2,227 | 0.06 | 0.14 | 4 |
| 60 | 12-Sep | 635.35 | 640.95 | 622.00 | 625.45 | 630.84 | -0.90 | 939.22 | 4,325 | 0.07 | 2,028 | 0.06 | 0.13 | 3 |
| 61 | 11-Sep | 636.25 | 640.95 | 623.95 | 631.10 | 634.27 | -0.90 | 947.70 | 13,088 | 0.20 | 7,955 | 0.23 | 0.50 | 13 |
| 62 | 10-Sep | 627.90 | 644.00 | 625.00 | 636.85 | 638.10 | 1.43 | 956.34 | 73,982 | 1.12 | 69,733 | 1.99 | 4.45 | 112 |
| 63 | 09-Sep | 633.35 | 635.00 | 614.10 | 627.90 | 624.57 | 0.22 | 942.90 | 6,715 | 0.10 | 4,113 | 0.12 | 0.26 | 7 |
| 64 | 08-Sep | 643.00 | 643.00 | 623.10 | 626.50 | 627.14 | -1.69 | 940.79 | 7,915 | 0.12 | 5,335 | 0.15 | 0.33 | 9 |
| 65 | 05-Sep | 634.80 | 643.25 | 631.10 | 637.30 | 636.13 | 1.11 | 957.01 | 1,452 | 0.02 | 636 | 0.02 | 0.04 | 1 |
| 66 | 04-Sep | 639.15 | 639.15 | 624.85 | 630.30 | 630.71 | 0.87 | 946.50 | 7,298 | 0.11 | 4,328 | 0.12 | 0.27 | 7 |
| 67 | 03-Sep | 638.75 | 644.00 | 620.00 | 624.85 | 631.53 | -2.08 | 938.32 | 5,833 | 0.09 | 4,408 | 0.13 | 0.28 | 7 |
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