| Macro-sector: Information Technology | Band: 20 | High52 Price: 248.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 126.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 9,110,000 | Low52 Date: 15-Sep-2025 | SHP: 73.72 / 0.0 / 0.4 / 25.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 248.0 / 128.5 | Month: 171.6 / 126.0 | Week: 160.0 / 148.0 | Day: 142.0 / 133.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 142.00 | 142.00 | 133.00 | 138.75 | 137.70 | -2.29 | 126.40 | 15,000 | 24.96 | 11,400 | 18.97 | 0.16 | 48 |
| 2 | 11-Nov | 135.20 | 142.00 | 135.20 | 142.00 | 139.31 | 1.39 | 129.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 8 |
| 3 | 10-Nov | 145.00 | 145.00 | 140.00 | 140.05 | 141.37 | -3.41 | 127.59 | 14,400 | 23.96 | 13,200 | 21.96 | 0.19 | 56 |
| 4 | 07-Nov | 142.00 | 149.95 | 142.00 | 145.00 | 145.20 | -2.23 | 132.00 | 7,800 | 12.98 | 7,200 | 11.98 | 0.10 | 31 |
| 5 | 06-Nov | 148.00 | 148.60 | 148.00 | 148.30 | 148.33 | -2.91 | 135.10 | 6,600 | 10.98 | 5,400 | 8.99 | 0.08 | 23 |
| 6 | 04-Nov | 152.80 | 152.90 | 152.75 | 152.75 | 152.81 | -0.23 | 139.16 | 3,000 | 4.99 | 2,400 | 3.99 | 0.04 | 10 |
| 7 | 03-Nov | 162.00 | 162.00 | 153.10 | 153.10 | 159.03 | 0.79 | 139.47 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 8 |
| 8 | 31-Oct | 152.25 | 152.25 | 148.00 | 151.90 | 150.25 | -0.72 | 138.38 | 14,400 | 23.96 | 12,000 | 19.97 | 0.18 | 51 |
| 9 | 30-Oct | 149.20 | 156.30 | 149.20 | 153.00 | 151.09 | 2.41 | 139.00 | 10,800 | 17.97 | 9,000 | 14.98 | 0.14 | 38 |
| 10 | 29-Oct | 152.00 | 152.00 | 149.05 | 149.40 | 149.64 | -1.71 | 136.10 | 10,200 | 16.97 | 10,200 | 16.97 | 0.15 | 43 |
| 11 | 28-Oct | 150.00 | 152.00 | 148.00 | 152.00 | 149.37 | -1.11 | 138.00 | 21,600 | 35.94 | 17,400 | 28.95 | 0.26 | 74 |
| 12 | 27-Oct | 160.00 | 160.00 | 152.00 | 153.70 | 155.68 | -4.89 | 140.02 | 11,400 | 18.97 | 10,800 | 17.97 | 0.17 | 46 |
| 13 | 24-Oct | 160.00 | 161.70 | 160.00 | 161.60 | 160.66 | -2.30 | 147.22 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 13 |
| 14 | 23-Oct | 166.95 | 168.00 | 157.05 | 165.40 | 163.63 | -0.96 | 150.68 | 26,400 | 43.93 | 16,800 | 27.95 | 0.27 | 71 |
| 15 | 20-Oct | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.00 | 152.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 5 |
| 16 | 17-Oct | 173.10 | 173.10 | 167.00 | 167.00 | 169.53 | -1.82 | 152.00 | 2,400 | 3.99 | 1,200 | 2.00 | 0.02 | 5 |
| 17 | 16-Oct | 173.90 | 173.90 | 170.00 | 170.10 | 171.41 | -2.16 | 154.96 | 3,000 | 4.99 | 1,200 | 2.00 | 0.02 | 5 |
| 18 | 15-Oct | 167.15 | 175.85 | 167.15 | 173.85 | 172.81 | 3.51 | 158.38 | 7,800 | 12.98 | 4,200 | 6.99 | 0.07 | 18 |
| 19 | 14-Oct | 166.50 | 173.50 | 166.00 | 167.95 | 168.26 | -2.69 | 153.00 | 18,600 | 30.95 | 12,000 | 19.97 | 0.20 | 51 |
| 20 | 13-Oct | 173.00 | 173.10 | 172.60 | 172.60 | 172.90 | -3.20 | 157.24 | 4,200 | 6.99 | 3,600 | 5.99 | 0.06 | 15 |
| 21 | 10-Oct | 184.50 | 184.50 | 175.00 | 178.30 | 180.51 | -3.41 | 162.43 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 10 |
| 22 | 09-Oct | 172.25 | 185.00 | 172.25 | 184.60 | 179.66 | 7.92 | 168.17 | 4,800 | 7.99 | 3,600 | 5.99 | 0.06 | 15 |
| 23 | 08-Oct | 174.95 | 183.45 | 166.25 | 171.05 | 173.52 | -0.32 | 155.83 | 31,200 | 51.91 | 15,600 | 25.96 | 0.27 | 66 |
| 24 | 07-Oct | 177.45 | 179.85 | 170.20 | 171.60 | 174.29 | -3.30 | 156.33 | 17,400 | 28.95 | 11,400 | 18.97 | 0.20 | 48 |
| 25 | 06-Oct | 190.00 | 191.60 | 175.50 | 177.45 | 183.22 | -3.90 | 161.66 | 38,400 | 63.89 | 25,800 | 42.93 | 0.47 | 109 |
| 26 | 03-Oct | 165.00 | 194.85 | 161.00 | 184.65 | 182.47 | 13.39 | 168.22 | 89,400 | 148.75 | 64,200 | 106.82 | 1.17 | 272 |
| 27 | 01-Oct | 169.00 | 171.95 | 162.05 | 162.85 | 167.81 | -2.43 | 148.36 | 21,000 | 34.94 | 15,000 | 24.96 | 0.25 | 64 |
| 28 | 30-Sep | 162.95 | 171.60 | 162.00 | 166.90 | 167.76 | 9.77 | 152.05 | 68,400 | 113.81 | 50,400 | 83.86 | 0.85 | 214 |
| 29 | 29-Sep | 146.00 | 167.00 | 140.00 | 152.05 | 156.22 | 7.23 | 138.52 | 64,200 | 106.82 | 44,400 | 73.88 | 0.69 | 188 |
| 30 | 26-Sep | 154.75 | 154.75 | 139.20 | 141.80 | 146.44 | -2.04 | 129.18 | 23,400 | 38.94 | 14,400 | 23.96 | 0.21 | 61 |
| 31 | 25-Sep | 133.95 | 155.00 | 133.95 | 144.75 | 147.43 | 9.25 | 131.87 | 84,600 | 140.77 | 67,800 | 112.81 | 1.00 | 288 |
| 32 | 24-Sep | 133.95 | 134.00 | 131.00 | 132.50 | 132.61 | -1.85 | 120.71 | 7,200 | 11.98 | 4,800 | 7.99 | 0.06 | 20 |
| 33 | 23-Sep | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.55 | 122.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 34 | 22-Sep | 135.50 | 135.75 | 135.50 | 135.75 | 135.63 | 0.82 | 123.67 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 5 |
| 35 | 19-Sep | 136.90 | 136.90 | 134.10 | 134.65 | 135.16 | -2.95 | 122.67 | 3,600 | 5.99 | 3,000 | 4.99 | 0.04 | 13 |
| 36 | 18-Sep | 138.00 | 143.70 | 136.35 | 138.75 | 138.90 | -0.72 | 126.40 | 12,600 | 20.97 | 8,400 | 13.98 | 0.12 | 36 |
| 37 | 17-Sep | 145.70 | 147.40 | 138.05 | 139.75 | 142.78 | -2.48 | 127.31 | 33,000 | 54.91 | 14,400 | 23.96 | 0.21 | 61 |
| 38 | 16-Sep | 134.00 | 148.00 | 134.00 | 143.30 | 141.47 | 9.35 | 130.55 | 84,000 | 139.77 | 57,000 | 94.84 | 0.81 | 242 |
| 39 | 15-Sep | 127.65 | 132.00 | 126.00 | 131.05 | 128.85 | -0.11 | 119.39 | 22,200 | 36.94 | 17,400 | 28.95 | 0.22 | 74 |
| 40 | 12-Sep | 132.00 | 132.00 | 128.00 | 131.20 | 129.96 | 0.46 | 119.52 | 9,600 | 15.97 | 5,400 | 8.99 | 0.07 | 23 |
| 41 | 11-Sep | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.46 | 118.98 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 42 | 10-Sep | 130.00 | 130.10 | 130.00 | 130.00 | 130.01 | 0.78 | 118.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.05 | 18 |
| 43 | 09-Sep | 129.00 | 132.50 | 128.00 | 129.00 | 128.91 | -0.39 | 117.00 | 7,200 | 11.98 | 4,200 | 6.99 | 0.05 | 18 |
| 44 | 08-Sep | 131.00 | 132.00 | 129.45 | 129.50 | 130.04 | 0.54 | 117.97 | 4,800 | 7.99 | 3,600 | 5.99 | 0.05 | 15 |
| 45 | 05-Sep | 128.15 | 133.95 | 128.15 | 128.80 | 130.46 | 1.34 | 117.34 | 8,400 | 13.98 | 6,000 | 9.98 | 0.08 | 25 |
| 46 | 04-Sep | 128.55 | 132.00 | 126.00 | 127.10 | 127.62 | -1.85 | 115.79 | 18,000 | 29.95 | 14,400 | 23.96 | 0.18 | 61 |
| 47 | 03-Sep | 132.50 | 132.50 | 129.50 | 129.50 | 130.47 | -1.52 | 117.97 | 7,200 | 11.98 | 6,000 | 9.98 | 0.08 | 25 |
| 48 | 02-Sep | 130.00 | 132.00 | 128.00 | 131.50 | 130.21 | 1.15 | 119.80 | 4,800 | 7.99 | 4,800 | 7.99 | 0.06 | 20 |
| 49 | 01-Sep | 129.00 | 132.00 | 127.05 | 130.00 | 129.73 | 0.54 | 118.00 | 7,800 | 12.98 | 6,600 | 10.98 | 0.09 | 28 |
| 50 | 29-Aug | 131.95 | 131.95 | 129.00 | 129.30 | 130.08 | -1.90 | 117.79 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 8 |
| 51 | 28-Aug | 132.00 | 132.00 | 128.05 | 131.80 | 131.00 | 2.65 | 120.07 | 6,600 | 10.98 | 6,000 | 9.98 | 0.00 | 25 |
| 52 | 26-Aug | 130.50 | 132.00 | 128.40 | 128.40 | 130.70 | -1.98 | 116.97 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 10 |
| 53 | 25-Aug | 131.00 | 132.95 | 129.25 | 131.00 | 131.04 | -0.15 | 119.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.04 | 13 |
| 54 | 22-Aug | 131.00 | 133.75 | 130.20 | 131.20 | 131.70 | 0.08 | 119.52 | 7,200 | 11.98 | 5,400 | 8.99 | 0.07 | 23 |
| 55 | 21-Aug | 137.05 | 137.05 | 130.00 | 131.10 | 131.80 | -4.20 | 119.43 | 26,400 | 43.93 | 21,000 | 34.94 | 0.28 | 89 |
| 56 | 20-Aug | 137.80 | 138.80 | 136.00 | 136.85 | 136.67 | -2.08 | 124.67 | 19,800 | 32.95 | 13,800 | 22.96 | 0.19 | 59 |
| 57 | 19-Aug | 135.00 | 139.95 | 135.00 | 139.75 | 138.01 | 1.30 | 127.31 | 4,200 | 6.99 | 3,000 | 4.99 | 0.04 | 13 |
| 58 | 18-Aug | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.00 | 125.67 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 5 |
| 59 | 14-Aug | 135.50 | 136.00 | 134.50 | 135.25 | 135.15 | -1.85 | 123.21 | 4,200 | 6.99 | 3,600 | 5.99 | 0.05 | 15 |
| 60 | 13-Aug | 137.55 | 137.80 | 136.00 | 137.80 | 137.03 | -0.68 | 125.54 | 5,400 | 8.99 | 4,800 | 7.99 | 0.07 | 20 |
| 61 | 12-Aug | 138.00 | 141.00 | 137.00 | 138.75 | 138.03 | 0.87 | 126.40 | 6,600 | 10.98 | 6,000 | 9.98 | 0.08 | 25 |
| 62 | 11-Aug | 138.55 | 138.55 | 137.55 | 137.55 | 138.20 | -1.57 | 125.31 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 8 |
| 63 | 08-Aug | 138.15 | 140.00 | 138.00 | 139.75 | 138.82 | 0.07 | 127.31 | 4,200 | 6.99 | 2,400 | 3.99 | 0.03 | 10 |
| 64 | 07-Aug | 142.20 | 142.60 | 137.40 | 139.65 | 140.02 | -0.25 | 127.22 | 3,600 | 5.99 | 3,000 | 4.99 | 0.04 | 13 |
| 65 | 06-Aug | 137.55 | 140.00 | 137.30 | 140.00 | 138.53 | 0.00 | 127.00 | 9,000 | 14.98 | 6,000 | 9.98 | 0.08 | 25 |
| 66 | 05-Aug | 138.00 | 141.95 | 137.55 | 140.00 | 139.95 | -0.07 | 127.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.08 | 23 |
| 67 | 04-Aug | 138.00 | 140.10 | 138.00 | 140.10 | 139.17 | 0.39 | 127.63 | 6,000 | 9.98 | 4,800 | 7.99 | 0.07 | 20 |
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