| 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: 690.05; Drift%: -1.52 |
| 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: 705.0 / 612.35 | Week: 704.7 / 643.3 | Day: 725.0 / 676.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 723.10 | 725.00 | 676.35 | 679.75 | 686.68 | -1.96 | 1,020.76 | 33,352 | 28.22 | 20,560 | 32.28 | 1.41 | 33 |
| 2 | 11-Nov | 687.85 | 699.70 | 664.45 | 693.35 | 688.28 | 0.80 | 1,041.18 | 29,490 | 24.95 | 17,699 | 27.78 | 1.22 | 28 |
| 3 | 10-Nov | 707.00 | 707.00 | 683.35 | 687.85 | 693.05 | -1.19 | 1,032.92 | 32,607 | 27.59 | 18,677 | 29.32 | 1.29 | 30 |
| 4 | 07-Nov | 700.95 | 701.60 | 682.20 | 696.10 | 692.98 | -0.19 | 1,045.31 | 10,830 | 9.16 | 7,153 | 11.23 | 0.50 | 11 |
| 5 | 06-Nov | 715.20 | 715.70 | 675.10 | 697.45 | 696.23 | -2.58 | 1,047.34 | 26,139 | 22.11 | 15,065 | 23.65 | 1.05 | 24 |
| 6 | 04-Nov | 700.85 | 719.50 | 690.05 | 715.90 | 712.83 | 2.35 | 1,075.04 | 70,788 | 59.89 | 42,430 | 66.61 | 3.02 | 68 |
| 7 | 03-Nov | 698.95 | 704.70 | 675.35 | 699.45 | 697.80 | 0.62 | 1,050.34 | 35,921 | 30.39 | 29,904 | 46.95 | 2.09 | 48 |
| 8 | 31-Oct | 676.20 | 704.70 | 676.20 | 695.15 | 698.73 | 2.83 | 1,043.88 | 84,252 | 71.28 | 50,850 | 79.83 | 3.55 | 82 |
| 9 | 30-Oct | 657.00 | 679.00 | 657.00 | 676.00 | 668.49 | 2.23 | 1,015.00 | 34,357 | 29.07 | 29,082 | 45.65 | 1.94 | 47 |
| 10 | 29-Oct | 663.20 | 670.00 | 654.50 | 661.25 | 660.53 | 0.64 | 992.98 | 10,430 | 8.82 | 8,383 | 13.16 | 0.55 | 13 |
| 11 | 28-Oct | 650.05 | 665.10 | 646.10 | 657.05 | 657.43 | 0.57 | 986.67 | 6,420 | 5.43 | 4,022 | 6.31 | 0.26 | 6 |
| 12 | 27-Oct | 652.00 | 655.10 | 643.30 | 653.30 | 651.24 | 1.11 | 981.04 | 9,809 | 8.30 | 7,680 | 12.06 | 0.50 | 12 |
| 13 | 24-Oct | 647.25 | 649.80 | 635.45 | 646.15 | 642.84 | 0.16 | 970.30 | 5,040 | 4.26 | 3,126 | 4.91 | 0.20 | 5 |
| 14 | 23-Oct | 636.50 | 647.90 | 630.00 | 645.10 | 640.60 | 1.35 | 968.73 | 8,674 | 7.34 | 6,709 | 10.53 | 0.43 | 11 |
| 15 | 21-Oct | 632.20 | 637.95 | 631.65 | 636.50 | 636.17 | 0.68 | 955.81 | 1,181 | 1.00 | 882 | 1.38 | 0.06 | 1 |
| 16 | 20-Oct | 627.95 | 635.85 | 624.75 | 632.20 | 629.85 | 0.68 | 949.35 | 5,569 | 4.71 | 3,439 | 5.40 | 0.22 | 6 |
| 17 | 17-Oct | 625.45 | 635.00 | 622.60 | 627.95 | 627.65 | 0.40 | 942.97 | 8,622 | 7.29 | 4,255 | 6.68 | 0.27 | 7 |
| 18 | 16-Oct | 613.80 | 627.00 | 610.00 | 625.45 | 620.99 | 2.94 | 939.22 | 11,026 | 9.33 | 5,795 | 9.10 | 0.36 | 9 |
| 19 | 15-Oct | 622.00 | 628.00 | 603.55 | 607.60 | 610.18 | -0.07 | 912.41 | 6,290 | 5.32 | 4,088 | 6.42 | 0.25 | 7 |
| 20 | 14-Oct | 610.00 | 628.20 | 594.75 | 608.00 | 607.90 | -1.88 | 913.00 | 15,630 | 13.22 | 9,279 | 14.57 | 0.56 | 15 |
| 21 | 13-Oct | 631.00 | 631.90 | 611.20 | 619.65 | 617.32 | -0.06 | 930.51 | 5,424 | 4.59 | 3,784 | 5.94 | 0.23 | 6 |
| 22 | 10-Oct | 632.00 | 632.00 | 615.10 | 620.05 | 621.19 | 0.16 | 931.11 | 3,172 | 2.68 | 2,208 | 3.47 | 0.14 | 4 |
| 23 | 09-Oct | 646.90 | 646.90 | 617.50 | 619.05 | 625.04 | -2.38 | 929.61 | 10,965 | 9.28 | 7,611 | 11.95 | 0.48 | 12 |
| 24 | 08-Oct | 633.55 | 652.25 | 632.50 | 634.15 | 637.57 | -1.38 | 952.28 | 1,696 | 1.43 | 1,346 | 2.11 | 0.09 | 2 |
| 25 | 07-Oct | 649.55 | 658.95 | 641.00 | 643.05 | 652.04 | -0.95 | 965.65 | 13,528 | 11.45 | 9,704 | 15.23 | 0.63 | 16 |
| 26 | 06-Oct | 660.00 | 660.00 | 643.10 | 649.20 | 648.62 | -0.70 | 974.88 | 3,661 | 3.10 | 2,224 | 3.49 | 0.14 | 4 |
| 27 | 03-Oct | 664.50 | 665.15 | 648.20 | 653.80 | 655.37 | -0.35 | 981.79 | 3,701 | 3.13 | 2,750 | 4.32 | 0.18 | 4 |
| 28 | 01-Oct | 630.30 | 660.00 | 630.00 | 656.10 | 648.79 | 3.92 | 985.24 | 7,561 | 6.40 | 5,108 | 8.02 | 0.33 | 8 |
| 29 | 30-Sep | 637.20 | 649.00 | 630.00 | 631.35 | 635.69 | -0.94 | 948.08 | 3,473 | 2.94 | 1,998 | 3.14 | 0.13 | 3 |
| 30 | 29-Sep | 648.70 | 660.00 | 632.15 | 637.35 | 647.92 | -1.75 | 957.09 | 4,609 | 3.90 | 2,965 | 4.65 | 0.19 | 5 |
| 31 | 26-Sep | 666.00 | 680.05 | 640.20 | 648.70 | 654.44 | -4.23 | 974.13 | 19,394 | 16.41 | 8,228 | 12.92 | 0.54 | 13 |
| 32 | 25-Sep | 687.95 | 687.95 | 675.00 | 677.35 | 678.85 | -1.27 | 1,017.15 | 7,228 | 6.12 | 4,098 | 6.43 | 0.28 | 7 |
| 33 | 24-Sep | 680.00 | 700.00 | 674.00 | 686.05 | 684.29 | -0.72 | 1,030.22 | 11,567 | 9.79 | 5,997 | 9.41 | 0.41 | 10 |
| 34 | 23-Sep | 667.20 | 705.00 | 667.20 | 691.00 | 687.44 | 3.78 | 1,037.00 | 38,513 | 32.58 | 18,437 | 28.94 | 1.27 | 30 |
| 35 | 22-Sep | 629.00 | 675.00 | 627.00 | 665.85 | 659.78 | 4.08 | 999.89 | 35,585 | 30.11 | 26,300 | 41.29 | 1.74 | 42 |
| 36 | 19-Sep | 631.65 | 642.00 | 623.55 | 639.75 | 632.61 | 1.42 | 960.69 | 16,785 | 14.20 | 6,115 | 9.60 | 0.39 | 10 |
| 37 | 18-Sep | 641.00 | 648.00 | 626.00 | 630.80 | 633.56 | -0.61 | 947.25 | 18,261 | 15.45 | 8,840 | 13.88 | 0.56 | 14 |
| 38 | 17-Sep | 628.00 | 638.00 | 612.35 | 634.65 | 624.23 | 0.83 | 953.03 | 38,026 | 32.17 | 18,733 | 29.41 | 1.17 | 30 |
| 39 | 16-Sep | 630.05 | 641.85 | 616.00 | 629.40 | 628.99 | -0.51 | 945.15 | 20,428 | 17.28 | 11,357 | 17.83 | 0.71 | 18 |
| 40 | 15-Sep | 625.45 | 638.00 | 624.45 | 632.60 | 630.55 | 1.14 | 949.95 | 3,407 | 2.88 | 2,227 | 3.50 | 0.14 | 4 |
| 41 | 12-Sep | 635.35 | 640.95 | 622.00 | 625.45 | 630.84 | -0.90 | 939.22 | 4,325 | 3.66 | 2,028 | 3.18 | 0.13 | 3 |
| 42 | 11-Sep | 636.25 | 640.95 | 623.95 | 631.10 | 634.27 | -0.90 | 947.70 | 13,088 | 11.07 | 7,955 | 12.49 | 0.50 | 13 |
| 43 | 10-Sep | 627.90 | 644.00 | 625.00 | 636.85 | 638.10 | 1.43 | 956.34 | 73,982 | 62.59 | 69,733 | 109.47 | 4.45 | 112 |
| 44 | 09-Sep | 633.35 | 635.00 | 614.10 | 627.90 | 624.57 | 0.22 | 942.90 | 6,715 | 5.68 | 4,113 | 6.46 | 0.26 | 7 |
| 45 | 08-Sep | 643.00 | 643.00 | 623.10 | 626.50 | 627.14 | -1.69 | 940.79 | 7,915 | 6.70 | 5,335 | 8.38 | 0.33 | 9 |
| 46 | 05-Sep | 634.80 | 643.25 | 631.10 | 637.30 | 636.13 | 1.11 | 957.01 | 1,452 | 1.23 | 636 | 1.00 | 0.04 | 1 |
| 47 | 04-Sep | 639.15 | 639.15 | 624.85 | 630.30 | 630.71 | 0.87 | 946.50 | 7,298 | 6.17 | 4,328 | 6.79 | 0.27 | 7 |
| 48 | 03-Sep | 638.75 | 644.00 | 620.00 | 624.85 | 631.53 | -2.08 | 938.32 | 5,833 | 4.93 | 4,408 | 6.92 | 0.28 | 7 |
| 49 | 02-Sep | 643.45 | 644.70 | 634.95 | 638.10 | 639.49 | -0.83 | 958.21 | 2,401 | 2.03 | 1,274 | 2.00 | 0.08 | 2 |
| 50 | 01-Sep | 630.45 | 645.00 | 627.55 | 643.45 | 639.05 | 2.05 | 966.25 | 3,372 | 2.85 | 2,287 | 3.59 | 0.15 | 4 |
| 51 | 29-Aug | 633.05 | 636.60 | 619.55 | 630.50 | 628.98 | -1.50 | 946.80 | 6,436 | 5.45 | 3,871 | 6.08 | 0.24 | 6 |
| 52 | 28-Aug | 630.60 | 645.00 | 626.35 | 640.10 | 634.33 | 1.51 | 961.22 | 2,475 | 2.09 | 1,487 | 2.33 | 0.09 | 2 |
| 53 | 26-Aug | 632.45 | 633.80 | 623.35 | 630.60 | 630.19 | -0.76 | 946.95 | 2,961 | 2.51 | 2,173 | 3.41 | 0.14 | 3 |
| 54 | 25-Aug | 635.90 | 640.00 | 631.95 | 635.45 | 635.44 | -0.07 | 954.23 | 7,423 | 6.28 | 6,040 | 9.48 | 0.38 | 10 |
| 55 | 22-Aug | 644.30 | 645.75 | 631.00 | 635.90 | 639.92 | -1.58 | 954.91 | 7,893 | 6.68 | 5,832 | 9.16 | 0.37 | 9 |
| 56 | 21-Aug | 644.75 | 655.50 | 643.00 | 646.10 | 647.27 | 0.23 | 970.23 | 4,384 | 3.71 | 2,568 | 4.03 | 0.17 | 4 |
| 57 | 20-Aug | 653.60 | 654.45 | 640.00 | 644.60 | 644.96 | -1.38 | 967.97 | 49,965 | 42.27 | 47,580 | 74.69 | 3.07 | 76 |
| 58 | 19-Aug | 662.55 | 668.15 | 649.00 | 653.60 | 654.31 | -1.45 | 981.49 | 7,624 | 6.45 | 5,351 | 8.40 | 0.35 | 9 |
| 59 | 18-Aug | 625.00 | 677.00 | 623.00 | 663.20 | 654.95 | 6.58 | 995.91 | 26,242 | 22.20 | 18,381 | 28.86 | 1.20 | 30 |
| 60 | 14-Aug | 625.45 | 635.00 | 615.00 | 622.25 | 627.36 | -0.92 | 934.41 | 6,530 | 5.52 | 4,225 | 6.63 | 0.27 | 7 |
| 61 | 13-Aug | 642.75 | 642.75 | 625.30 | 628.05 | 631.98 | -2.10 | 943.12 | 4,702 | 3.98 | 3,051 | 4.79 | 0.19 | 5 |
| 62 | 12-Aug | 638.55 | 645.05 | 624.50 | 641.50 | 635.99 | 0.36 | 963.32 | 4,223 | 3.57 | 2,074 | 3.26 | 0.13 | 3 |
| 63 | 11-Aug | 611.95 | 644.00 | 605.10 | 639.20 | 624.39 | 3.83 | 959.87 | 14,225 | 12.03 | 7,544 | 11.84 | 0.47 | 12 |
| 64 | 08-Aug | 630.00 | 630.00 | 613.00 | 615.60 | 618.67 | -1.84 | 924.43 | 3,511 | 2.97 | 1,747 | 2.74 | 0.11 | 3 |
| 65 | 07-Aug | 625.90 | 630.00 | 614.00 | 627.15 | 620.25 | 0.25 | 941.77 | 4,126 | 3.49 | 1,743 | 2.74 | 0.11 | 3 |
| 66 | 06-Aug | 622.30 | 629.00 | 616.40 | 625.60 | 621.00 | 0.73 | 939.44 | 3,037 | 2.57 | 1,614 | 2.53 | 0.00 | 3 |
| 67 | 05-Aug | 616.00 | 626.00 | 608.00 | 621.05 | 617.39 | 0.75 | 932.61 | 10,378 | 8.78 | 4,307 | 6.76 | 0.27 | 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