| Macro-sector: Information Technology | Band: None | High52 Price: 279.69 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: information Technology | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 69.9 | Barrier: 79.5; Drift%: 9.36 |
| Basic Industry: IT Enabled Services | Total Equity: 149,011,751 | Low52 Date: 23-Mar-2026 | SHP: 56.98 / 7.64 / 12.0 / 23.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 146.5 / 126.0 | Week: 107.0 / 94.39 | Day: 96.0 / 79.72 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 81.99 | 96.00 | 79.72 | 87.71 | 91.18 | 7.80 | 1,306.98 | 5,884,119 | 53.41 | 1,010,837 | 17.09 | 9.22 | 290 |
| 2 | 06-Apr | 77.60 | 83.34 | 75.61 | 81.36 | 81.02 | 5.59 | 1,212.36 | 741,726 | 6.73 | 231,331 | 3.91 | 1.87 | 66 |
| 3 | 02-Apr | 76.90 | 78.98 | 74.00 | 77.05 | 76.02 | -0.12 | 1,148.14 | 465,261 | 4.22 | 243,387 | 4.11 | 1.85 | 70 |
| 4 | 01-Apr | 77.64 | 79.50 | 76.60 | 77.14 | 78.16 | 2.54 | 1,149.48 | 430,033 | 3.90 | 255,373 | 4.32 | 2.00 | 73 |
| 5 | 30-Mar | 76.96 | 78.70 | 73.50 | 75.23 | 76.51 | -2.21 | 1,121.02 | 726,404 | 6.59 | 397,826 | 6.72 | 3.04 | 114 |
| 6 | 27-Mar | 81.07 | 82.40 | 76.12 | 76.93 | 78.48 | -6.30 | 1,146.35 | 1,145,475 | 10.40 | 601,725 | 10.17 | 4.72 | 173 |
| 7 | 25-Mar | 74.25 | 86.00 | 74.25 | 82.10 | 82.68 | 10.17 | 1,223.39 | 2,712,030 | 24.62 | 554,133 | 9.37 | 4.58 | 159 |
| 8 | 24-Mar | 74.50 | 76.94 | 71.05 | 74.52 | 74.24 | 2.05 | 1,110.44 | 784,546 | 7.12 | 389,986 | 6.59 | 2.90 | 112 |
| 9 | 23-Mar | 72.10 | 76.98 | 69.90 | 73.02 | 73.93 | 0.22 | 1,088.08 | 1,548,560 | 14.06 | 738,327 | 12.48 | 5.46 | 212 |
| 10 | 20-Mar | 75.01 | 75.20 | 72.05 | 72.86 | 73.68 | -1.41 | 1,085.70 | 664,048 | 6.03 | 411,695 | 6.96 | 3.03 | 118 |
| 11 | 19-Mar | 77.00 | 77.00 | 73.70 | 73.90 | 75.25 | -4.25 | 1,101.20 | 343,240 | 3.12 | 257,245 | 4.35 | 1.94 | 74 |
| 12 | 18-Mar | 75.45 | 81.15 | 75.18 | 77.18 | 78.10 | 2.23 | 1,150.07 | 868,164 | 7.88 | 487,798 | 8.24 | 3.81 | 140 |
| 13 | 17-Mar | 78.70 | 78.70 | 75.11 | 75.50 | 75.95 | -2.63 | 1,125.04 | 362,973 | 3.29 | 270,213 | 4.57 | 2.05 | 78 |
| 14 | 16-Mar | 81.98 | 81.98 | 77.00 | 77.54 | 78.73 | -5.35 | 1,155.44 | 408,606 | 3.71 | 264,057 | 4.46 | 2.08 | 76 |
| 15 | 13-Mar | 85.75 | 86.20 | 81.75 | 81.92 | 83.01 | -5.52 | 1,220.70 | 334,148 | 3.03 | 215,218 | 3.64 | 1.79 | 62 |
| 16 | 12-Mar | 87.60 | 89.51 | 85.74 | 86.71 | 87.52 | -1.53 | 1,292.08 | 253,468 | 2.30 | 139,679 | 2.36 | 1.22 | 40 |
| 17 | 11-Mar | 90.09 | 93.47 | 87.00 | 88.06 | 89.81 | -2.25 | 1,312.20 | 405,558 | 3.68 | 272,765 | 4.61 | 2.45 | 78 |
| 18 | 10-Mar | 85.00 | 92.32 | 84.36 | 90.09 | 90.19 | 6.49 | 1,342.45 | 443,967 | 4.03 | 236,121 | 3.99 | 2.13 | 68 |
| 19 | 09-Mar | 85.00 | 85.09 | 81.95 | 84.60 | 84.05 | -2.70 | 1,260.64 | 166,238 | 1.51 | 102,281 | 1.73 | 0.86 | 29 |
| 20 | 06-Mar | 86.20 | 89.00 | 85.31 | 86.95 | 87.27 | 1.41 | 1,295.66 | 422,369 | 3.83 | 191,407 | 3.24 | 1.67 | 55 |
| 21 | 05-Mar | 88.64 | 90.19 | 84.41 | 85.74 | 86.19 | -3.72 | 1,277.63 | 298,125 | 2.71 | 183,986 | 3.11 | 1.59 | 53 |
| 22 | 04-Mar | 90.40 | 92.33 | 88.20 | 89.05 | 89.91 | -3.55 | 1,326.95 | 469,119 | 4.26 | 318,256 | 5.38 | 2.86 | 91 |
| 23 | 02-Mar | 95.00 | 96.49 | 91.50 | 92.33 | 93.18 | -5.95 | 1,375.83 | 282,505 | 2.56 | 169,349 | 2.86 | 1.58 | 49 |
| 24 | 27-Feb | 97.58 | 101.69 | 94.82 | 98.17 | 98.48 | 0.60 | 1,462.85 | 251,819 | 2.29 | 123,756 | 2.09 | 1.22 | 36 |
| 25 | 26-Feb | 94.60 | 98.68 | 94.49 | 97.58 | 96.74 | 3.15 | 1,454.06 | 275,244 | 2.50 | 147,550 | 2.49 | 1.43 | 42 |
| 26 | 25-Feb | 98.07 | 99.91 | 94.39 | 94.60 | 96.38 | -3.48 | 1,409.65 | 214,817 | 1.95 | 119,116 | 2.01 | 1.15 | 34 |
| 27 | 24-Feb | 102.00 | 102.47 | 97.40 | 98.01 | 99.29 | -5.17 | 1,460.46 | 273,412 | 2.48 | 176,366 | 2.98 | 1.75 | 51 |
| 28 | 23-Feb | 105.70 | 107.00 | 99.80 | 103.35 | 103.01 | -1.99 | 1,540.04 | 356,389 | 3.23 | 202,077 | 3.42 | 2.08 | 58 |
| 29 | 20-Feb | 108.11 | 108.16 | 105.06 | 105.45 | 106.37 | -1.90 | 1,571.33 | 110,176 | 1.00 | 68,359 | 1.16 | 0.73 | 20 |
| 30 | 19-Feb | 110.00 | 111.27 | 106.50 | 107.49 | 108.07 | -2.20 | 1,601.73 | 115,847 | 1.05 | 59,164 | 1.00 | 0.64 | 17 |
| 31 | 18-Feb | 109.99 | 111.19 | 106.74 | 109.91 | 109.09 | 0.50 | 1,637.79 | 170,056 | 1.54 | 85,524 | 1.45 | 0.93 | 25 |
| 32 | 17-Feb | 107.00 | 111.11 | 105.63 | 109.36 | 108.57 | 2.53 | 1,629.59 | 218,092 | 1.98 | 107,709 | 1.82 | 1.17 | 31 |
| 33 | 16-Feb | 108.40 | 109.00 | 105.62 | 106.66 | 106.90 | -2.00 | 1,589.36 | 281,929 | 2.56 | 163,588 | 2.76 | 1.75 | 47 |
| 34 | 13-Feb | 111.51 | 112.85 | 108.11 | 108.84 | 109.71 | -3.72 | 1,621.84 | 240,623 | 2.18 | 133,259 | 2.25 | 1.46 | 38 |
| 35 | 12-Feb | 118.00 | 118.00 | 111.50 | 113.05 | 113.21 | -2.14 | 1,684.58 | 166,430 | 1.51 | 100,294 | 1.70 | 1.14 | 29 |
| 36 | 11-Feb | 118.98 | 118.98 | 114.21 | 115.52 | 115.57 | -2.70 | 1,721.38 | 111,016 | 1.01 | 63,399 | 1.07 | 0.73 | 18 |
| 37 | 10-Feb | 114.63 | 121.20 | 114.11 | 118.72 | 117.40 | 4.73 | 1,769.07 | 314,374 | 2.85 | 148,142 | 2.50 | 1.74 | 43 |
| 38 | 09-Feb | 112.51 | 116.00 | 112.07 | 113.36 | 113.94 | 0.76 | 1,689.20 | 169,913 | 1.54 | 101,242 | 1.71 | 1.15 | 29 |
| 39 | 06-Feb | 111.70 | 114.98 | 110.89 | 112.51 | 113.04 | 1.11 | 1,676.53 | 319,304 | 2.90 | 211,654 | 3.58 | 2.39 | 62 |
| 40 | 05-Feb | 115.00 | 116.00 | 110.25 | 111.28 | 112.60 | -3.53 | 1,658.20 | 200,987 | 1.82 | 113,278 | 1.91 | 1.28 | 33 |
| 41 | 04-Feb | 120.29 | 120.29 | 113.16 | 115.35 | 115.45 | -3.42 | 1,718.85 | 391,808 | 3.56 | 202,531 | 3.42 | 2.34 | 59 |
| 42 | 03-Feb | 124.97 | 126.30 | 118.50 | 119.43 | 122.05 | -3.67 | 1,779.65 | 396,097 | 3.60 | 216,681 | 3.66 | 2.64 | 63 |
| 43 | 02-Feb | 118.40 | 125.00 | 115.00 | 123.98 | 119.81 | 4.71 | 1,847.45 | 553,763 | 5.03 | 257,025 | 4.34 | 3.08 | 75 |
| 44 | 01-Feb | 113.00 | 120.11 | 112.00 | 118.40 | 115.82 | 3.22 | 1,764.30 | 402,795 | 3.66 | 236,020 | 3.99 | 2.73 | 69 |
| 45 | 30-Jan | 110.00 | 117.00 | 105.25 | 114.71 | 111.44 | 2.54 | 1,709.31 | 646,101 | 5.86 | 328,403 | 5.55 | 3.66 | 95 |
| 46 | 29-Jan | 113.30 | 113.49 | 107.33 | 111.87 | 110.54 | -1.33 | 1,666.99 | 456,595 | 4.14 | 251,575 | 4.25 | 2.78 | 73 |
| 47 | 28-Jan | 106.98 | 114.00 | 106.98 | 113.38 | 111.33 | 5.99 | 1,689.50 | 226,763 | 2.06 | 122,308 | 2.07 | 1.36 | 36 |
| 48 | 27-Jan | 110.40 | 112.86 | 105.70 | 106.97 | 107.79 | -2.63 | 1,593.98 | 202,753 | 1.84 | 88,945 | 1.50 | 0.96 | 26 |
| 49 | 23-Jan | 113.98 | 115.72 | 108.25 | 109.86 | 111.75 | -2.09 | 1,637.04 | 265,612 | 2.41 | 151,776 | 2.57 | 1.70 | 44 |
| 50 | 22-Jan | 115.10 | 118.29 | 111.56 | 112.21 | 113.96 | -2.80 | 1,672.06 | 206,405 | 1.87 | 139,941 | 2.37 | 1.59 | 41 |
| 51 | 21-Jan | 115.88 | 116.55 | 110.01 | 115.44 | 113.73 | -0.41 | 1,720.19 | 173,297 | 1.57 | 85,547 | 1.45 | 0.97 | 25 |
| 52 | 20-Jan | 120.00 | 120.69 | 115.50 | 115.91 | 117.32 | -2.71 | 1,727.20 | 131,741 | 1.20 | 74,049 | 1.25 | 0.87 | 22 |
| 53 | 19-Jan | 120.25 | 120.80 | 117.20 | 119.14 | 118.54 | -0.89 | 1,775.33 | 120,117 | 1.09 | 67,027 | 1.13 | 0.79 | 19 |
| 54 | 16-Jan | 125.00 | 126.18 | 119.26 | 120.21 | 121.59 | -2.77 | 1,791.27 | 194,957 | 1.77 | 103,461 | 1.75 | 1.26 | 30 |
| 55 | 14-Jan | 121.40 | 125.09 | 121.40 | 123.63 | 123.86 | 0.44 | 1,842.23 | 127,524 | 1.16 | 70,025 | 1.18 | 0.87 | 20 |
| 56 | 13-Jan | 120.00 | 126.66 | 119.23 | 123.09 | 122.41 | 2.60 | 1,834.19 | 503,996 | 4.57 | 252,192 | 4.26 | 3.09 | 73 |
| 57 | 12-Jan | 122.50 | 122.50 | 117.93 | 119.97 | 119.70 | -1.91 | 1,787.69 | 211,506 | 1.92 | 108,276 | 1.83 | 1.30 | 31 |
| 58 | 09-Jan | 128.00 | 128.46 | 121.75 | 122.31 | 123.84 | -4.03 | 1,822.56 | 196,601 | 1.78 | 118,165 | 2.00 | 1.46 | 34 |
| 59 | 08-Jan | 133.80 | 135.37 | 126.72 | 127.44 | 129.40 | -4.75 | 1,899.01 | 230,893 | 2.10 | 146,375 | 2.47 | 1.89 | 43 |
| 60 | 07-Jan | 129.99 | 135.05 | 128.00 | 133.80 | 131.35 | 4.47 | 1,993.78 | 210,022 | 1.91 | 121,374 | 2.05 | 1.59 | 35 |
| 61 | 06-Jan | 130.23 | 130.23 | 127.40 | 128.07 | 128.41 | -1.17 | 1,908.39 | 205,018 | 1.86 | 118,780 | 2.01 | 1.53 | 35 |
| 62 | 05-Jan | 134.15 | 135.00 | 129.00 | 129.58 | 131.22 | -2.94 | 1,930.89 | 210,451 | 1.91 | 133,476 | 2.26 | 1.75 | 39 |
| 63 | 02-Jan | 131.00 | 134.01 | 129.46 | 133.50 | 132.66 | 2.24 | 1,989.31 | 185,410 | 1.68 | 102,636 | 1.73 | 1.36 | 30 |
| 64 | 01-Jan | 132.29 | 133.15 | 128.28 | 130.58 | 130.36 | -1.15 | 1,945.80 | 168,115 | 1.53 | 74,685 | 1.26 | 0.97 | 22 |
| 65 | 31-Dec | 130.38 | 134.25 | 129.96 | 132.10 | 132.57 | 2.08 | 1,968.45 | 159,956 | 1.45 | 87,819 | 1.48 | 1.16 | 26 |
| 66 | 30-Dec | 134.92 | 134.92 | 129.00 | 129.41 | 130.03 | -3.32 | 1,928.36 | 253,866 | 2.30 | 166,351 | 2.81 | 2.16 | 48 |
| 67 | 29-Dec | 137.18 | 139.34 | 131.22 | 133.85 | 133.56 | -1.93 | 1,994.52 | 199,093 | 1.81 | 124,037 | 2.10 | 1.66 | 36 |
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