| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,376.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 300 | High52 Date: 26-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: 843.04 | Low52 Price: 750.3 | Barrier: 811.25; Drift%: 2.53 |
| Basic Industry: IT Enabled Services | Total Equity: 111,124,006 | Low52 Date: 30-Mar-2026 | SHP: 23.29 / 15.28 / 39.51 / 21.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 77 | ||||
| High/Low Price | Quarter: 1,849.2 / 1,185.0 | Month: 1,194.5 / 1,076.3 | Week: 998.8 / 908.1 | Day: 854.65 / 799.25 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 813.00 | 854.65 | 799.25 | 832.35 | 834.45 | 2.36 | 9,249.41 | 622,415 | 4.63 | 244,315 | 4.44 | 20.39 | 103 |
| 2 | 06-Apr | 804.80 | 817.05 | 796.20 | 813.15 | 811.53 | 1.03 | 9,036.05 | 169,371 | 1.26 | 81,246 | 1.48 | 6.59 | 34 |
| 3 | 02-Apr | 775.00 | 811.55 | 760.35 | 804.85 | 791.21 | 3.13 | 8,943.82 | 396,748 | 2.95 | 175,881 | 3.20 | 13.92 | 74 |
| 4 | 01-Apr | 792.20 | 811.25 | 767.00 | 780.45 | 792.03 | 3.67 | 8,672.67 | 421,493 | 3.13 | 169,898 | 3.09 | 13.46 | 72 |
| 5 | 30-Mar | 781.00 | 793.95 | 750.30 | 752.85 | 768.40 | -4.06 | 8,365.97 | 382,835 | 2.85 | 176,873 | 3.22 | 13.59 | 75 |
| 6 | 27-Mar | 809.00 | 809.00 | 780.30 | 784.75 | 792.60 | -3.79 | 8,720.46 | 666,594 | 4.96 | 371,498 | 6.76 | 29.44 | 157 |
| 7 | 25-Mar | 807.00 | 827.80 | 795.45 | 815.70 | 813.90 | 2.16 | 9,064.39 | 586,179 | 4.36 | 335,168 | 6.10 | 27.28 | 142 |
| 8 | 24-Mar | 815.00 | 815.00 | 781.10 | 798.45 | 796.47 | 0.89 | 8,872.70 | 414,210 | 3.08 | 224,041 | 4.07 | 17.84 | 95 |
| 9 | 23-Mar | 820.00 | 825.35 | 788.25 | 791.40 | 798.23 | -4.11 | 8,794.35 | 309,297 | 2.30 | 157,603 | 2.87 | 12.58 | 67 |
| 10 | 20-Mar | 844.15 | 848.75 | 821.20 | 825.35 | 832.35 | -0.54 | 9,171.62 | 199,549 | 1.48 | 92,568 | 1.68 | 7.70 | 39 |
| 11 | 19-Mar | 847.95 | 853.60 | 828.15 | 829.85 | 840.44 | -3.29 | 9,221.63 | 260,528 | 1.94 | 149,940 | 2.73 | 12.60 | 63 |
| 12 | 18-Mar | 852.00 | 879.40 | 852.00 | 858.10 | 865.50 | 0.85 | 9,535.55 | 311,318 | 2.31 | 130,755 | 2.38 | 11.32 | 55 |
| 13 | 17-Mar | 859.00 | 869.75 | 841.00 | 850.85 | 857.10 | -0.43 | 9,454.99 | 308,476 | 2.29 | 136,553 | 2.48 | 11.70 | 58 |
| 14 | 16-Mar | 871.00 | 876.80 | 841.95 | 854.50 | 854.55 | -1.79 | 9,495.55 | 260,716 | 1.94 | 106,177 | 1.93 | 9.07 | 45 |
| 15 | 13-Mar | 903.00 | 909.45 | 867.45 | 870.10 | 880.36 | -3.60 | 9,668.90 | 151,895 | 1.13 | 70,718 | 1.29 | 6.23 | 30 |
| 16 | 12-Mar | 922.90 | 925.00 | 899.05 | 902.55 | 911.26 | -2.38 | 10,029.50 | 199,791 | 1.49 | 101,208 | 1.84 | 9.22 | 43 |
| 17 | 11-Mar | 911.95 | 953.10 | 900.00 | 924.60 | 935.12 | 1.85 | 10,274.53 | 500,278 | 3.72 | 134,117 | 2.44 | 12.54 | 57 |
| 18 | 10-Mar | 866.95 | 913.95 | 866.00 | 907.80 | 898.07 | 5.77 | 10,087.84 | 290,951 | 2.16 | 118,597 | 2.16 | 10.65 | 50 |
| 19 | 09-Mar | 872.50 | 875.00 | 853.30 | 858.30 | 859.91 | -3.00 | 9,537.77 | 371,838 | 2.77 | 209,580 | 3.81 | 18.02 | 89 |
| 20 | 06-Mar | 870.00 | 893.40 | 868.80 | 884.85 | 887.68 | -0.11 | 9,832.81 | 193,290 | 1.44 | 100,352 | 1.83 | 8.91 | 42 |
| 21 | 05-Mar | 886.90 | 893.90 | 872.95 | 885.80 | 882.65 | 0.40 | 9,843.36 | 195,981 | 1.46 | 94,109 | 1.71 | 8.31 | 40 |
| 22 | 04-Mar | 889.95 | 907.50 | 875.90 | 882.25 | 887.36 | -1.92 | 9,803.92 | 259,099 | 1.93 | 123,486 | 2.25 | 10.96 | 52 |
| 23 | 02-Mar | 896.40 | 919.85 | 875.00 | 899.50 | 903.24 | -1.66 | 9,995.60 | 181,048 | 1.35 | 82,189 | 1.49 | 7.42 | 35 |
| 24 | 27-Feb | 925.20 | 942.80 | 908.10 | 914.70 | 922.58 | -0.78 | 10,164.51 | 490,683 | 3.65 | 214,626 | 3.90 | 19.80 | 91 |
| 25 | 26-Feb | 929.20 | 945.00 | 919.10 | 921.90 | 930.91 | -1.06 | 10,244.52 | 256,589 | 1.91 | 111,103 | 2.02 | 10.34 | 47 |
| 26 | 25-Feb | 950.80 | 959.80 | 929.10 | 931.80 | 940.96 | -1.93 | 10,354.53 | 245,304 | 1.82 | 99,719 | 1.81 | 9.38 | 42 |
| 27 | 24-Feb | 979.80 | 980.00 | 944.50 | 950.10 | 954.67 | -3.25 | 10,557.89 | 401,287 | 2.98 | 203,587 | 3.70 | 19.44 | 86 |
| 28 | 23-Feb | 995.00 | 998.80 | 971.30 | 982.00 | 980.62 | -0.67 | 10,912.00 | 174,985 | 1.30 | 68,783 | 1.25 | 6.74 | 29 |
| 29 | 20-Feb | 992.60 | 999.40 | 981.10 | 988.60 | 991.48 | -0.52 | 10,985.72 | 144,991 | 1.08 | 58,549 | 1.06 | 5.81 | 25 |
| 30 | 19-Feb | 1,020.00 | 1,029.60 | 988.10 | 993.80 | 1,005.82 | -2.55 | 11,043.50 | 134,478 | 1.00 | 54,984 | 1.00 | 5.53 | 23 |
| 31 | 18-Feb | 1,010.50 | 1,028.10 | 1,000.10 | 1,019.80 | 1,014.01 | 0.94 | 11,332.43 | 202,240 | 1.50 | 85,186 | 1.55 | 8.64 | 36 |
| 32 | 17-Feb | 990.90 | 1,019.00 | 987.70 | 1,010.30 | 1,008.32 | 2.00 | 11,226.86 | 183,178 | 1.36 | 58,435 | 1.06 | 5.89 | 25 |
| 33 | 16-Feb | 1,000.00 | 1,002.10 | 985.00 | 990.50 | 991.56 | -0.47 | 11,006.83 | 167,975 | 1.25 | 60,800 | 1.11 | 6.03 | 26 |
| 34 | 13-Feb | 990.00 | 1,029.70 | 982.50 | 995.20 | 1,006.89 | -2.14 | 11,059.06 | 370,990 | 2.76 | 136,279 | 2.48 | 13.72 | 58 |
| 35 | 12-Feb | 1,055.00 | 1,058.30 | 1,012.00 | 1,017.00 | 1,024.64 | -4.23 | 11,301.00 | 400,280 | 2.98 | 204,400 | 3.72 | 20.94 | 86 |
| 36 | 11-Feb | 1,085.00 | 1,095.50 | 1,058.00 | 1,061.90 | 1,070.68 | -2.03 | 11,800.26 | 150,681 | 1.12 | 74,843 | 1.36 | 8.01 | 32 |
| 37 | 10-Feb | 1,082.00 | 1,097.40 | 1,073.00 | 1,083.90 | 1,084.75 | 0.43 | 12,044.73 | 241,572 | 1.80 | 122,651 | 2.23 | 13.30 | 52 |
| 38 | 09-Feb | 1,070.90 | 1,089.90 | 1,070.90 | 1,079.30 | 1,081.08 | 1.19 | 11,993.61 | 147,092 | 1.09 | 64,055 | 1.16 | 6.92 | 27 |
| 39 | 06-Feb | 1,094.00 | 1,096.30 | 1,037.60 | 1,066.60 | 1,058.36 | -3.22 | 11,852.49 | 620,633 | 4.62 | 191,513 | 3.48 | 20.27 | 86 |
| 40 | 05-Feb | 1,132.10 | 1,139.30 | 1,098.00 | 1,102.10 | 1,111.74 | -4.02 | 12,246.98 | 235,456 | 1.75 | 108,026 | 1.96 | 12.01 | 48 |
| 41 | 04-Feb | 1,135.00 | 1,156.30 | 1,111.50 | 1,148.30 | 1,130.71 | -0.69 | 12,760.37 | 212,085 | 1.58 | 98,097 | 1.78 | 11.09 | 44 |
| 42 | 03-Feb | 1,182.90 | 1,182.90 | 1,141.10 | 1,156.30 | 1,152.15 | 2.36 | 12,849.27 | 181,934 | 1.35 | 89,044 | 1.62 | 10.26 | 40 |
| 43 | 02-Feb | 1,140.10 | 1,140.10 | 1,105.00 | 1,129.60 | 1,122.22 | -1.28 | 12,552.57 | 223,192 | 1.66 | 93,848 | 1.71 | 10.53 | 42 |
| 44 | 01-Feb | 1,145.00 | 1,149.80 | 1,116.80 | 1,144.30 | 1,138.01 | 0.54 | 12,715.92 | 150,165 | 1.12 | 58,996 | 1.07 | 6.71 | 26 |
| 45 | 30-Jan | 1,115.00 | 1,148.00 | 1,102.00 | 1,138.10 | 1,128.11 | 2.07 | 12,647.02 | 247,081 | 1.84 | 140,493 | 2.56 | 15.85 | 63 |
| 46 | 29-Jan | 1,124.10 | 1,124.10 | 1,094.50 | 1,115.00 | 1,110.39 | -0.29 | 12,390.00 | 180,728 | 1.34 | 110,274 | 2.01 | 12.24 | 49 |
| 47 | 28-Jan | 1,110.10 | 1,123.30 | 1,097.60 | 1,118.20 | 1,112.47 | 0.74 | 12,425.89 | 199,647 | 1.48 | 98,166 | 1.79 | 10.92 | 44 |
| 48 | 27-Jan | 1,085.00 | 1,119.90 | 1,068.90 | 1,110.00 | 1,095.86 | 2.23 | 12,334.00 | 337,045 | 2.51 | 163,377 | 2.97 | 17.90 | 73 |
| 49 | 23-Jan | 1,132.00 | 1,137.10 | 1,072.20 | 1,085.80 | 1,098.22 | -4.28 | 12,065.84 | 738,409 | 5.49 | 337,555 | 6.14 | 37.07 | 151 |
| 50 | 22-Jan | 1,132.30 | 1,140.00 | 1,118.00 | 1,134.40 | 1,129.45 | 1.00 | 12,605.91 | 280,745 | 2.09 | 147,269 | 2.68 | 16.63 | 66 |
| 51 | 21-Jan | 1,165.60 | 1,173.10 | 1,115.80 | 1,123.20 | 1,132.12 | -5.07 | 12,481.45 | 683,043 | 5.08 | 281,711 | 5.12 | 31.89 | 126 |
| 52 | 20-Jan | 1,177.20 | 1,191.00 | 1,156.60 | 1,183.20 | 1,167.57 | 0.01 | 13,148.19 | 980,807 | 7.29 | 768,154 | 13.97 | 89.69 | 344 |
| 53 | 19-Jan | 1,200.00 | 1,208.00 | 1,179.70 | 1,183.10 | 1,191.57 | -1.49 | 13,147.08 | 186,234 | 1.38 | 81,105 | 1.48 | 9.66 | 36 |
| 54 | 16-Jan | 1,175.90 | 1,204.40 | 1,168.00 | 1,201.00 | 1,197.82 | 2.13 | 13,345.00 | 401,804 | 2.99 | 244,534 | 4.45 | 29.29 | 109 |
| 55 | 14-Jan | 1,175.00 | 1,185.20 | 1,161.10 | 1,175.90 | 1,174.26 | 0.08 | 13,067.07 | 255,742 | 1.90 | 149,199 | 2.71 | 17.52 | 67 |
| 56 | 13-Jan | 1,158.00 | 1,180.50 | 1,152.30 | 1,175.00 | 1,170.71 | 1.93 | 13,057.00 | 177,933 | 1.32 | 94,843 | 1.72 | 11.10 | 42 |
| 57 | 12-Jan | 1,153.00 | 1,159.00 | 1,133.10 | 1,152.70 | 1,146.85 | -0.55 | 12,809.26 | 177,081 | 1.32 | 56,547 | 1.03 | 6.49 | 25 |
| 58 | 09-Jan | 1,170.00 | 1,184.40 | 1,152.40 | 1,159.10 | 1,170.26 | -1.82 | 12,880.38 | 230,408 | 1.71 | 97,178 | 1.77 | 11.37 | 43 |
| 59 | 08-Jan | 1,186.00 | 1,208.00 | 1,170.00 | 1,180.60 | 1,189.60 | 0.31 | 13,119.30 | 690,724 | 5.14 | 269,149 | 4.89 | 32.02 | 120 |
| 60 | 07-Jan | 1,132.20 | 1,184.50 | 1,132.20 | 1,176.90 | 1,167.77 | 3.12 | 13,078.18 | 379,839 | 2.82 | 175,797 | 3.20 | 20.53 | 79 |
| 61 | 06-Jan | 1,150.00 | 1,155.90 | 1,132.00 | 1,141.30 | 1,147.28 | -1.12 | 12,682.58 | 263,020 | 1.96 | 132,320 | 2.41 | 15.18 | 59 |
| 62 | 05-Jan | 1,106.70 | 1,174.40 | 1,106.70 | 1,154.20 | 1,155.84 | 4.37 | 12,825.93 | 1,286,852 | 9.57 | 400,539 | 7.28 | 46.30 | 179 |
| 63 | 02-Jan | 1,105.00 | 1,114.00 | 1,101.20 | 1,105.90 | 1,107.25 | -0.29 | 12,289.20 | 136,553 | 1.02 | 62,201 | 1.13 | 6.89 | 28 |
| 64 | 01-Jan | 1,116.00 | 1,120.90 | 1,105.00 | 1,109.10 | 1,112.67 | -0.78 | 12,324.76 | 157,220 | 1.17 | 64,419 | 1.17 | 7.17 | 29 |
| 65 | 31-Dec | 1,097.00 | 1,129.00 | 1,092.90 | 1,117.80 | 1,118.74 | 2.28 | 12,421.44 | 365,525 | 2.72 | 123,211 | 2.24 | 13.78 | 55 |
| 66 | 30-Dec | 1,105.00 | 1,111.60 | 1,076.30 | 1,092.90 | 1,092.67 | -1.10 | 12,144.74 | 1,255,450 | 9.34 | 658,770 | 11.98 | 71.98 | 295 |
| 67 | 29-Dec | 1,119.40 | 1,122.00 | 1,085.00 | 1,105.00 | 1,103.60 | -1.29 | 12,279.00 | 1,554,536 | 11.56 | 848,226 | 15.43 | 93.61 | 380 |
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