| Macro-sector: Information Technology | Band: 2 | High52 Price: 274.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 125.12 | Barrier: 157.0; Drift%: -2.34 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,130,593 | Low52 Date: 07-Apr-2025 | SHP: 36.43 / 0.03 / 0.0 / 63.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 249.99 / 141.1 | Month: 227.65 / 153.0 | Week: 169.7 / 156.99 | Day: 155.0 / 148.28 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 150.00 | 155.00 | 148.28 | 153.41 | 152.91 | 1.25 | 477.57 | 71,703 | 4.40 | 0 | 0.00 | 0.00 | 36 |
| 2 | 11-Nov | 150.20 | 157.00 | 150.20 | 151.52 | 152.66 | -4.17 | 471.69 | 173,298 | 10.63 | 0 | 0.00 | 0.00 | 88 |
| 3 | 10-Nov | 158.11 | 162.00 | 158.11 | 158.11 | 158.38 | -5.00 | 492.21 | 131,161 | 8.05 | 0 | 0.00 | 0.00 | 66 |
| 4 | 07-Nov | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | -5.00 | 518.14 | 19,228 | 1.18 | 0 | 0.00 | 0.00 | 10 |
| 5 | 06-Nov | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -5.00 | 545.41 | 34,875 | 2.14 | 0 | 0.00 | 0.00 | 18 |
| 6 | 04-Nov | 184.43 | 184.43 | 175.00 | 184.43 | 183.01 | 5.00 | 574.14 | 406,601 | 24.95 | 0 | 0.00 | 0.00 | 206 |
| 7 | 03-Nov | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 5.00 | 546.81 | 37,314 | 2.29 | 0 | 0.00 | 0.00 | 19 |
| 8 | 31-Oct | 160.50 | 167.29 | 156.99 | 167.29 | 165.35 | 5.00 | 520.78 | 98,704 | 6.06 | 0 | 0.00 | 0.00 | 50 |
| 9 | 30-Oct | 161.99 | 161.99 | 158.00 | 159.33 | 159.71 | -0.08 | 496.00 | 25,368 | 1.56 | 0 | 0.00 | 0.00 | 13 |
| 10 | 29-Oct | 161.35 | 164.00 | 157.00 | 159.45 | 159.54 | -1.18 | 496.38 | 48,798 | 2.99 | 0 | 0.00 | 0.00 | 25 |
| 11 | 28-Oct | 160.10 | 164.20 | 160.10 | 161.35 | 161.96 | -0.19 | 502.29 | 36,556 | 2.24 | 0 | 0.00 | 0.00 | 18 |
| 12 | 27-Oct | 167.94 | 169.70 | 161.00 | 161.66 | 164.13 | -3.17 | 503.26 | 45,379 | 2.78 | 0 | 0.00 | 0.00 | 23 |
| 13 | 24-Oct | 166.99 | 169.90 | 163.00 | 166.96 | 167.01 | 1.49 | 519.76 | 111,764 | 6.86 | 0 | 0.00 | 0.00 | 57 |
| 14 | 23-Oct | 158.73 | 164.51 | 155.55 | 164.51 | 160.89 | 5.00 | 512.13 | 81,681 | 5.01 | 0 | 0.00 | 0.00 | 41 |
| 15 | 21-Oct | 153.79 | 157.50 | 153.79 | 156.68 | 156.46 | 1.88 | 487.75 | 23,781 | 1.46 | 0 | 0.00 | 0.00 | 12 |
| 16 | 20-Oct | 157.89 | 157.89 | 152.94 | 153.79 | 154.99 | -1.45 | 478.76 | 60,472 | 3.71 | 0 | 0.00 | 0.00 | 31 |
| 17 | 17-Oct | 161.50 | 161.50 | 153.65 | 156.06 | 157.29 | -2.71 | 485.82 | 97,752 | 6.00 | 0 | 0.00 | 0.00 | 49 |
| 18 | 16-Oct | 163.50 | 165.00 | 158.50 | 160.41 | 161.48 | -1.90 | 499.37 | 77,079 | 4.73 | 0 | 0.00 | 0.00 | 39 |
| 19 | 15-Oct | 159.85 | 167.85 | 155.00 | 163.51 | 162.26 | 1.26 | 509.02 | 235,796 | 14.47 | 0 | 0.00 | 0.00 | 119 |
| 20 | 14-Oct | 165.80 | 168.00 | 161.48 | 161.48 | 163.48 | -5.00 | 502.70 | 101,254 | 6.21 | 0 | 0.00 | 0.00 | 51 |
| 21 | 13-Oct | 165.77 | 174.70 | 165.77 | 169.98 | 167.33 | -2.59 | 529.16 | 389,616 | 23.90 | 0 | 0.00 | 0.00 | 197 |
| 22 | 10-Oct | 174.50 | 182.90 | 174.50 | 174.50 | 174.96 | -5.00 | 543.23 | 228,124 | 14.00 | 0 | 0.00 | 0.00 | 115 |
| 23 | 09-Oct | 183.39 | 192.90 | 183.39 | 183.69 | 184.19 | -4.85 | 571.84 | 370,583 | 22.74 | 0 | 0.00 | 0.00 | 187 |
| 24 | 08-Oct | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -5.00 | 600.98 | 30,255 | 1.86 | 0 | 0.00 | 0.00 | 15 |
| 25 | 07-Oct | 210.00 | 213.54 | 203.22 | 203.22 | 206.25 | -10.00 | 632.64 | 1,105,734 | 67.84 | 426,616 | 426,616.00 | 8.80 | 216 |
| 26 | 06-Oct | 242.00 | 242.00 | 225.80 | 225.80 | 229.70 | -16.65 | 702.93 | 1,898,751 | 116.49 | 437,427 | 437,427.00 | 10.05 | 221 |
| 27 | 03-Oct | 238.00 | 274.80 | 236.05 | 270.89 | 261.29 | 16.98 | 843.30 | 9,177,818 | 563.09 | 1,035,883 | 1,035,883.00 | 27.07 | 524 |
| 28 | 01-Oct | 216.00 | 238.00 | 215.86 | 231.57 | 227.34 | 7.82 | 720.89 | 4,449,434 | 272.99 | 533,051 | 533,051.00 | 12.12 | 270 |
| 29 | 30-Sep | 202.40 | 227.65 | 201.25 | 214.78 | 217.72 | 10.08 | 668.62 | 9,415,646 | 577.68 | 702,986 | 702,986.00 | 15.31 | 355 |
| 30 | 29-Sep | 176.80 | 201.00 | 174.11 | 195.11 | 192.58 | 13.09 | 607.39 | 2,215,528 | 135.93 | 382,139 | 382,139.00 | 7.36 | 193 |
| 31 | 26-Sep | 173.31 | 176.59 | 171.35 | 172.52 | 173.36 | -0.22 | 537.06 | 117,223 | 7.19 | 59,201 | 59,201.00 | 1.03 | 30 |
| 32 | 25-Sep | 172.80 | 175.51 | 171.99 | 172.90 | 173.60 | 0.96 | 538.25 | 73,001 | 4.48 | 40,099 | 40,099.00 | 0.70 | 20 |
| 33 | 24-Sep | 171.00 | 173.23 | 168.50 | 171.25 | 170.91 | 2.42 | 533.11 | 119,088 | 7.31 | 70,074 | 70,074.00 | 1.20 | 35 |
| 34 | 23-Sep | 171.48 | 172.00 | 164.21 | 167.20 | 167.75 | 1.52 | 520.50 | 131,142 | 8.05 | 62,476 | 62,476.00 | 1.05 | 32 |
| 35 | 22-Sep | 162.44 | 168.19 | 160.64 | 164.69 | 163.04 | -2.84 | 512.69 | 108,659 | 6.67 | 75,133 | 75,133.00 | 1.22 | 38 |
| 36 | 19-Sep | 166.84 | 173.00 | 166.84 | 169.51 | 169.59 | 2.45 | 527.69 | 125,628 | 7.71 | 78,114 | 78,114.00 | 1.32 | 39 |
| 37 | 18-Sep | 166.60 | 167.68 | 163.70 | 165.45 | 165.63 | -0.17 | 515.06 | 95,682 | 5.87 | 51,828 | 51,828.00 | 0.86 | 26 |
| 38 | 17-Sep | 164.79 | 166.45 | 162.05 | 165.73 | 164.75 | 1.84 | 515.93 | 87,916 | 5.39 | 50,896 | 50,896.00 | 0.84 | 26 |
| 39 | 16-Sep | 158.39 | 167.00 | 157.55 | 162.74 | 162.12 | 3.74 | 506.62 | 149,699 | 9.18 | 75,678 | 75,678.00 | 1.23 | 38 |
| 40 | 15-Sep | 157.87 | 159.80 | 156.00 | 156.87 | 157.29 | 0.83 | 488.35 | 28,172 | 1.73 | 16,899 | 16,899.00 | 0.27 | 9 |
| 41 | 12-Sep | 157.79 | 157.79 | 155.00 | 155.58 | 156.20 | -0.15 | 484.33 | 23,346 | 1.43 | 18,071 | 18,071.00 | 0.28 | 9 |
| 42 | 11-Sep | 155.66 | 160.00 | 154.00 | 155.82 | 156.88 | 0.88 | 485.08 | 34,232 | 2.10 | 17,565 | 17,565.00 | 0.28 | 9 |
| 43 | 10-Sep | 158.98 | 158.98 | 153.41 | 154.46 | 155.70 | -1.94 | 480.84 | 39,364 | 2.42 | 24,188 | 24,188.00 | 0.38 | 12 |
| 44 | 09-Sep | 154.06 | 163.18 | 154.06 | 157.51 | 159.40 | 2.41 | 490.34 | 61,050 | 3.75 | 26,279 | 26,279.00 | 0.42 | 13 |
| 45 | 08-Sep | 156.00 | 156.44 | 153.00 | 153.81 | 154.60 | -1.18 | 478.82 | 40,677 | 2.50 | 24,396 | 24,396.00 | 0.38 | 12 |
| 46 | 05-Sep | 154.94 | 156.72 | 153.25 | 155.64 | 154.98 | 1.10 | 484.52 | 27,324 | 1.68 | 20,729 | 20,729.00 | 0.32 | 10 |
| 47 | 04-Sep | 155.72 | 156.80 | 153.50 | 153.94 | 154.80 | -0.70 | 479.22 | 19,972 | 1.23 | 13,393 | 13,393.00 | 0.21 | 7 |
| 48 | 03-Sep | 154.52 | 158.01 | 154.52 | 155.02 | 155.85 | 0.42 | 482.59 | 29,815 | 1.83 | 19,046 | 19,046.00 | 0.30 | 10 |
| 49 | 02-Sep | 158.00 | 159.30 | 154.00 | 154.37 | 156.37 | -2.21 | 480.56 | 56,853 | 3.49 | 33,458 | 33,458.00 | 0.52 | 17 |
| 50 | 01-Sep | 154.56 | 159.00 | 154.56 | 157.86 | 156.71 | 2.33 | 491.43 | 24,728 | 1.52 | 16,467 | 16,467.00 | 0.26 | 8 |
| 51 | 29-Aug | 158.77 | 158.77 | 153.52 | 154.27 | 155.30 | -0.62 | 480.25 | 24,918 | 1.53 | 13,776 | 13,776.00 | 0.21 | 7 |
| 52 | 28-Aug | 161.01 | 164.61 | 154.61 | 155.24 | 158.12 | -3.19 | 483.27 | 41,315 | 2.53 | 22,268 | 22,268.00 | 0.35 | 11 |
| 53 | 26-Aug | 161.00 | 169.50 | 158.52 | 160.35 | 164.11 | 0.74 | 499.18 | 161,998 | 9.94 | 62,763 | 62,763.00 | 1.03 | 32 |
| 54 | 25-Aug | 163.49 | 163.64 | 158.21 | 159.18 | 160.15 | -2.30 | 495.54 | 43,191 | 2.65 | 26,505 | 26,505.00 | 0.42 | 13 |
| 55 | 22-Aug | 156.00 | 164.60 | 155.85 | 162.93 | 161.54 | 4.36 | 507.21 | 62,745 | 3.85 | 35,932 | 35,932.00 | 0.58 | 18 |
| 56 | 21-Aug | 158.92 | 161.55 | 155.00 | 156.12 | 158.48 | -1.76 | 486.01 | 42,955 | 2.64 | 20,932 | 20,932.00 | 0.33 | 11 |
| 57 | 20-Aug | 158.01 | 161.00 | 156.61 | 158.92 | 159.10 | 1.61 | 494.73 | 34,350 | 2.11 | 17,112 | 17,112.00 | 0.27 | 9 |
| 58 | 19-Aug | 162.00 | 163.38 | 155.42 | 156.40 | 157.93 | -3.43 | 486.88 | 64,767 | 3.97 | 34,878 | 34,878.00 | 0.55 | 18 |
| 59 | 18-Aug | 164.69 | 165.95 | 159.75 | 161.95 | 162.82 | 0.28 | 504.16 | 32,312 | 1.98 | 16,172 | 16,172.00 | 0.26 | 8 |
| 60 | 14-Aug | 154.69 | 166.00 | 153.02 | 161.50 | 161.14 | 4.77 | 502.76 | 71,300 | 4.37 | 37,084 | 37,084.00 | 0.60 | 19 |
| 61 | 13-Aug | 161.00 | 164.76 | 153.00 | 154.15 | 157.93 | -4.02 | 479.88 | 59,414 | 3.65 | 31,484 | 31,484.00 | 0.50 | 16 |
| 62 | 12-Aug | 147.50 | 167.90 | 144.21 | 160.60 | 159.94 | 10.97 | 499.96 | 189,743 | 11.64 | 78,025 | 78,025.00 | 1.25 | 39 |
| 63 | 11-Aug | 145.63 | 146.88 | 143.81 | 144.72 | 144.92 | -0.62 | 450.52 | 16,298 | 1.00 | 9,939 | 9,939.00 | 0.14 | 5 |
| 64 | 08-Aug | 145.68 | 148.82 | 144.00 | 145.63 | 146.12 | 0.37 | 453.35 | 31,792 | 1.95 | 16,769 | 16,769.00 | 0.25 | 8 |
| 65 | 07-Aug | 143.15 | 148.58 | 142.20 | 145.10 | 144.82 | -0.13 | 451.70 | 24,572 | 1.51 | 14,328 | 14,328.00 | 0.21 | 7 |
| 66 | 06-Aug | 149.40 | 150.30 | 144.25 | 145.29 | 146.37 | -2.95 | 452.30 | 26,995 | 1.66 | 16,005 | 16,005.00 | 0.23 | 8 |
| 67 | 05-Aug | 151.99 | 151.99 | 149.02 | 149.71 | 150.27 | -1.21 | 466.06 | 19,263 | 1.18 | 14,915 | 14,915.00 | 0.22 | 8 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT