| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,618.2 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 820.55 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 30-Sep-2025 | SHP: 60.95 / 0.28 / 0.11 / 38.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,009.85 / 820.55 | Week: 948.0 / 915.0 | Day: 925.0 / 886.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 892.40 | 925.00 | 886.50 | 921.05 | 913.12 | 4.24 | 1,172.07 | 22,316 | 2.82 | 11,279 | 2.30 | 1.03 | 23 |
| 2 | 11-Nov | 885.90 | 892.35 | 879.65 | 883.55 | 884.64 | 0.03 | 1,124.35 | 13,022 | 1.65 | 7,600 | 1.55 | 0.67 | 15 |
| 3 | 10-Nov | 874.45 | 930.00 | 870.35 | 883.25 | 899.53 | 0.95 | 1,123.96 | 28,570 | 3.61 | 9,819 | 2.00 | 0.88 | 20 |
| 4 | 07-Nov | 890.05 | 890.05 | 870.00 | 874.95 | 875.80 | -1.81 | 1,113.40 | 17,672 | 2.23 | 10,843 | 2.21 | 0.95 | 22 |
| 5 | 06-Nov | 911.35 | 914.60 | 885.00 | 891.05 | 892.35 | -2.23 | 1,133.89 | 17,423 | 2.20 | 10,373 | 2.11 | 0.93 | 21 |
| 6 | 04-Nov | 917.75 | 921.95 | 909.05 | 911.35 | 912.98 | -0.31 | 1,159.72 | 11,679 | 1.48 | 7,255 | 1.48 | 0.66 | 15 |
| 7 | 03-Nov | 919.00 | 932.40 | 911.80 | 914.15 | 919.00 | -0.89 | 1,163.29 | 14,150 | 1.79 | 8,731 | 1.78 | 0.00 | 18 |
| 8 | 31-Oct | 928.00 | 929.25 | 917.25 | 922.35 | 924.02 | -0.28 | 1,173.72 | 10,547 | 1.33 | 7,586 | 1.55 | 0.70 | 15 |
| 9 | 30-Oct | 934.40 | 939.00 | 921.60 | 924.95 | 927.74 | -1.31 | 1,177.03 | 13,768 | 1.74 | 7,978 | 1.62 | 0.74 | 16 |
| 10 | 29-Oct | 931.80 | 948.00 | 919.00 | 937.25 | 929.01 | 1.22 | 1,192.68 | 13,765 | 1.74 | 7,748 | 1.58 | 0.72 | 16 |
| 11 | 28-Oct | 925.85 | 938.00 | 921.60 | 925.95 | 927.79 | 0.16 | 1,178.30 | 12,896 | 1.63 | 6,606 | 1.35 | 0.61 | 13 |
| 12 | 27-Oct | 922.15 | 930.25 | 915.00 | 924.45 | 923.32 | 0.25 | 1,176.39 | 14,827 | 1.87 | 7,885 | 1.61 | 0.73 | 16 |
| 13 | 24-Oct | 942.70 | 948.00 | 916.00 | 922.15 | 923.14 | -1.30 | 1,173.47 | 20,546 | 2.60 | 9,657 | 1.97 | 0.89 | 20 |
| 14 | 23-Oct | 954.25 | 954.25 | 930.00 | 934.25 | 940.43 | -0.21 | 1,188.86 | 23,014 | 2.91 | 11,760 | 2.40 | 1.11 | 24 |
| 15 | 21-Oct | 932.00 | 940.00 | 918.05 | 936.25 | 935.02 | 2.45 | 1,191.41 | 10,871 | 1.37 | 5,907 | 1.20 | 0.55 | 12 |
| 16 | 20-Oct | 923.00 | 937.30 | 907.60 | 913.85 | 913.65 | -0.40 | 1,162.90 | 18,352 | 2.32 | 10,001 | 2.04 | 0.91 | 20 |
| 17 | 17-Oct | 930.00 | 940.00 | 914.65 | 917.50 | 924.29 | -2.05 | 1,167.55 | 28,469 | 3.60 | 20,009 | 4.08 | 1.85 | 41 |
| 18 | 16-Oct | 943.65 | 946.75 | 926.40 | 936.75 | 936.67 | 0.06 | 1,192.05 | 17,410 | 2.20 | 9,923 | 2.02 | 0.93 | 20 |
| 19 | 15-Oct | 918.95 | 954.00 | 918.85 | 936.20 | 938.91 | 1.89 | 1,191.35 | 26,915 | 3.40 | 10,342 | 2.11 | 0.97 | 21 |
| 20 | 14-Oct | 939.85 | 947.40 | 909.80 | 918.85 | 927.42 | -2.23 | 1,169.27 | 21,215 | 2.68 | 9,817 | 2.00 | 0.91 | 20 |
| 21 | 13-Oct | 950.00 | 950.00 | 929.00 | 939.85 | 936.62 | -1.18 | 1,195.99 | 22,922 | 2.90 | 8,781 | 1.79 | 0.82 | 18 |
| 22 | 10-Oct | 949.95 | 975.00 | 947.00 | 951.10 | 956.25 | 0.27 | 1,210.31 | 28,743 | 3.63 | 10,383 | 2.11 | 0.99 | 21 |
| 23 | 09-Oct | 958.00 | 963.30 | 945.00 | 948.55 | 952.55 | -1.41 | 1,207.06 | 28,703 | 3.63 | 10,975 | 2.24 | 1.05 | 22 |
| 24 | 08-Oct | 969.50 | 988.60 | 945.00 | 962.15 | 960.60 | -0.36 | 1,224.37 | 55,794 | 7.05 | 15,952 | 3.25 | 1.53 | 32 |
| 25 | 07-Oct | 984.50 | 1,023.85 | 960.55 | 965.65 | 988.84 | -1.75 | 1,228.82 | 111,090 | 14.04 | 19,751 | 4.02 | 1.95 | 40 |
| 26 | 06-Oct | 1,035.00 | 1,035.00 | 976.00 | 982.80 | 996.40 | -4.74 | 1,250.65 | 104,550 | 13.21 | 36,258 | 7.38 | 3.61 | 74 |
| 27 | 03-Oct | 1,045.95 | 1,069.00 | 1,011.25 | 1,031.75 | 1,037.22 | 2.03 | 1,312.94 | 710,226 | 89.73 | 96,304 | 19.61 | 9.99 | 196 |
| 28 | 01-Oct | 867.00 | 1,031.90 | 867.00 | 1,011.25 | 991.38 | 17.59 | 1,286.85 | 2,184,972 | 276.05 | 134,153 | 27.32 | 13.30 | 273 |
| 29 | 30-Sep | 820.55 | 867.95 | 820.55 | 859.95 | 853.45 | 3.37 | 1,094.31 | 40,580 | 5.13 | 15,410 | 3.14 | 1.32 | 31 |
| 30 | 29-Sep | 848.00 | 855.00 | 830.40 | 831.90 | 838.52 | -2.03 | 1,058.62 | 27,882 | 3.52 | 15,659 | 3.19 | 1.31 | 32 |
| 31 | 26-Sep | 886.25 | 888.95 | 840.90 | 849.15 | 856.21 | -4.19 | 1,080.57 | 54,948 | 6.94 | 30,490 | 6.21 | 2.61 | 62 |
| 32 | 25-Sep | 938.00 | 948.95 | 879.80 | 886.25 | 901.16 | -4.78 | 1,127.78 | 79,737 | 10.07 | 37,192 | 7.57 | 3.35 | 76 |
| 33 | 24-Sep | 955.00 | 959.90 | 928.00 | 930.75 | 936.93 | -2.02 | 1,184.41 | 26,138 | 3.30 | 14,894 | 3.03 | 1.40 | 30 |
| 34 | 23-Sep | 964.00 | 970.00 | 948.00 | 949.95 | 956.94 | -1.68 | 1,208.84 | 23,925 | 3.02 | 15,616 | 3.18 | 1.49 | 32 |
| 35 | 22-Sep | 983.80 | 983.80 | 963.00 | 966.20 | 968.30 | -1.12 | 1,229.52 | 19,140 | 2.42 | 12,319 | 2.51 | 1.19 | 25 |
| 36 | 19-Sep | 992.00 | 992.00 | 975.30 | 977.10 | 979.37 | -1.06 | 1,243.39 | 11,193 | 1.41 | 7,449 | 1.52 | 0.73 | 15 |
| 37 | 18-Sep | 990.00 | 993.90 | 982.00 | 987.55 | 988.15 | 0.18 | 1,256.69 | 15,132 | 1.91 | 8,777 | 1.79 | 0.87 | 18 |
| 38 | 17-Sep | 977.85 | 995.85 | 972.40 | 985.80 | 986.74 | 1.52 | 1,254.46 | 22,468 | 2.84 | 12,429 | 2.53 | 1.23 | 25 |
| 39 | 16-Sep | 966.00 | 978.40 | 966.00 | 971.05 | 971.13 | 0.49 | 1,235.69 | 10,622 | 1.34 | 6,981 | 1.42 | 0.68 | 14 |
| 40 | 15-Sep | 965.35 | 974.25 | 964.00 | 966.35 | 967.79 | 0.10 | 1,229.71 | 7,914 | 1.00 | 4,909 | 1.00 | 0.48 | 10 |
| 41 | 12-Sep | 974.80 | 976.85 | 963.85 | 965.35 | 969.08 | -0.32 | 1,228.44 | 12,236 | 1.55 | 7,663 | 1.56 | 0.74 | 16 |
| 42 | 11-Sep | 977.10 | 987.40 | 967.00 | 968.45 | 974.27 | -0.68 | 1,232.38 | 14,527 | 1.84 | 7,521 | 1.53 | 0.73 | 15 |
| 43 | 10-Sep | 977.00 | 984.95 | 971.00 | 975.10 | 976.24 | 1.22 | 1,240.85 | 15,677 | 1.98 | 9,807 | 2.00 | 0.96 | 20 |
| 44 | 09-Sep | 974.85 | 990.50 | 960.60 | 963.35 | 973.16 | -0.69 | 1,225.89 | 19,616 | 2.48 | 7,227 | 1.47 | 0.70 | 15 |
| 45 | 08-Sep | 971.00 | 982.00 | 965.25 | 970.05 | 972.28 | -0.06 | 1,234.42 | 14,488 | 1.83 | 7,487 | 1.52 | 0.73 | 15 |
| 46 | 05-Sep | 970.00 | 980.95 | 959.00 | 970.65 | 971.24 | -0.26 | 1,235.18 | 22,727 | 2.87 | 10,494 | 2.14 | 1.02 | 21 |
| 47 | 04-Sep | 983.60 | 990.15 | 969.45 | 973.15 | 977.48 | -0.43 | 1,238.37 | 12,539 | 1.58 | 7,579 | 1.54 | 0.74 | 15 |
| 48 | 03-Sep | 977.95 | 1,009.85 | 965.05 | 977.35 | 988.19 | 0.92 | 1,243.71 | 37,328 | 4.72 | 10,329 | 2.10 | 1.02 | 21 |
| 49 | 02-Sep | 980.00 | 990.00 | 962.00 | 968.45 | 976.15 | -1.07 | 1,232.38 | 21,184 | 2.68 | 11,522 | 2.35 | 1.12 | 23 |
| 50 | 01-Sep | 984.55 | 996.00 | 972.00 | 978.90 | 979.21 | -0.57 | 1,245.68 | 21,090 | 2.66 | 11,181 | 2.28 | 1.09 | 23 |
| 51 | 29-Aug | 996.80 | 998.95 | 980.05 | 984.55 | 990.45 | -1.15 | 1,252.87 | 10,131 | 1.28 | 5,049 | 1.03 | 0.50 | 10 |
| 52 | 28-Aug | 988.40 | 1,004.00 | 980.00 | 996.00 | 993.63 | 0.89 | 1,267.00 | 15,792 | 2.00 | 7,214 | 1.47 | 0.72 | 15 |
| 53 | 26-Aug | 1,004.00 | 1,004.00 | 985.05 | 987.20 | 991.17 | -1.76 | 1,256.24 | 14,790 | 1.87 | 8,267 | 1.68 | 0.82 | 17 |
| 54 | 25-Aug | 1,004.50 | 1,014.85 | 996.00 | 1,004.85 | 1,005.58 | 0.29 | 1,278.70 | 23,865 | 3.02 | 12,642 | 2.57 | 1.27 | 26 |
| 55 | 22-Aug | 985.00 | 1,014.00 | 985.00 | 1,001.90 | 1,000.19 | 1.56 | 1,274.95 | 30,081 | 3.80 | 10,976 | 2.24 | 1.10 | 22 |
| 56 | 21-Aug | 981.10 | 1,049.00 | 981.10 | 986.55 | 1,014.15 | 1.00 | 1,255.42 | 109,808 | 13.87 | 30,823 | 6.28 | 3.13 | 63 |
| 57 | 20-Aug | 967.00 | 1,001.20 | 967.00 | 976.80 | 979.12 | 0.12 | 1,243.01 | 43,904 | 5.55 | 15,408 | 3.14 | 1.51 | 31 |
| 58 | 19-Aug | 964.00 | 999.00 | 963.05 | 975.60 | 980.93 | 0.75 | 1,241.48 | 25,415 | 3.21 | 8,174 | 1.66 | 0.80 | 17 |
| 59 | 18-Aug | 995.00 | 1,004.00 | 965.00 | 968.35 | 980.80 | -1.62 | 1,232.26 | 31,433 | 3.97 | 16,188 | 3.30 | 1.59 | 33 |
| 60 | 14-Aug | 1,034.10 | 1,034.10 | 980.00 | 984.25 | 997.11 | -5.50 | 1,252.49 | 53,634 | 6.78 | 29,323 | 5.97 | 2.92 | 60 |
| 61 | 13-Aug | 995.40 | 1,062.00 | 993.90 | 1,041.50 | 1,026.44 | 4.79 | 1,325.34 | 33,890 | 4.28 | 18,726 | 3.81 | 1.92 | 38 |
| 62 | 12-Aug | 980.00 | 998.95 | 980.00 | 993.90 | 994.33 | 0.26 | 1,264.77 | 8,726 | 1.10 | 5,495 | 1.12 | 0.55 | 11 |
| 63 | 11-Aug | 991.65 | 997.00 | 972.30 | 991.35 | 983.03 | -0.13 | 1,261.53 | 14,396 | 1.82 | 6,677 | 1.36 | 0.66 | 14 |
| 64 | 08-Aug | 975.50 | 1,017.30 | 975.50 | 992.65 | 999.90 | 0.72 | 1,263.18 | 15,939 | 2.01 | 6,631 | 1.35 | 0.66 | 13 |
| 65 | 07-Aug | 980.00 | 1,000.00 | 966.05 | 985.60 | 979.07 | 0.47 | 1,254.21 | 14,373 | 1.82 | 7,234 | 1.47 | 0.71 | 15 |
| 66 | 06-Aug | 986.00 | 993.95 | 980.00 | 981.00 | 983.09 | -1.54 | 1,248.00 | 12,731 | 1.61 | 7,686 | 1.57 | 0.76 | 16 |
| 67 | 05-Aug | 988.15 | 1,009.25 | 988.15 | 996.35 | 997.85 | -0.15 | 1,267.89 | 9,568 | 1.21 | 5,332 | 1.09 | 0.53 | 11 |
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