| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,215.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 781.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 30-Mar-2026 | SHP: 60.95 / 0.34 / 0.26 / 38.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,088.4 / 840.1 | Week: 955.0 / 909.85 | Day: 945.0 / 880.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 895.40 | 945.00 | 880.15 | 918.10 | 923.62 | 3.89 | 1,168.31 | 64,494 | 5.95 | 22,514 | 3.50 | 2.08 | 46 |
| 2 | 06-Apr | 879.80 | 889.20 | 862.05 | 883.70 | 877.15 | 0.43 | 1,124.54 | 17,080 | 1.57 | 7,807 | 1.21 | 0.68 | 16 |
| 3 | 02-Apr | 850.00 | 893.00 | 832.90 | 879.90 | 872.54 | 1.79 | 1,119.70 | 26,018 | 2.40 | 9,022 | 1.40 | 0.79 | 18 |
| 4 | 01-Apr | 826.00 | 875.00 | 804.65 | 864.40 | 849.86 | 10.14 | 1,099.98 | 47,170 | 4.35 | 15,092 | 2.34 | 1.28 | 31 |
| 5 | 30-Mar | 855.95 | 856.00 | 781.00 | 784.85 | 810.30 | -8.28 | 998.75 | 78,176 | 7.21 | 43,139 | 6.70 | 3.50 | 88 |
| 6 | 27-Mar | 885.65 | 886.60 | 854.00 | 855.70 | 863.04 | -3.39 | 1,088.91 | 37,590 | 3.47 | 24,248 | 3.77 | 2.09 | 50 |
| 7 | 25-Mar | 890.00 | 909.00 | 880.00 | 885.70 | 896.78 | -0.10 | 1,127.08 | 23,895 | 2.20 | 11,146 | 1.73 | 1.00 | 23 |
| 8 | 24-Mar | 885.70 | 909.00 | 871.75 | 886.60 | 885.57 | 1.70 | 1,128.23 | 26,662 | 2.46 | 12,096 | 1.88 | 1.07 | 25 |
| 9 | 23-Mar | 881.60 | 889.20 | 868.00 | 871.75 | 875.25 | -2.88 | 1,109.33 | 27,856 | 2.57 | 17,171 | 2.67 | 1.50 | 35 |
| 10 | 20-Mar | 886.00 | 927.10 | 886.00 | 897.60 | 907.50 | 1.30 | 1,142.23 | 22,294 | 2.06 | 8,028 | 1.25 | 0.73 | 16 |
| 11 | 19-Mar | 899.40 | 903.55 | 881.90 | 886.05 | 891.56 | -2.57 | 1,127.53 | 10,847 | 1.00 | 6,439 | 1.00 | 0.57 | 13 |
| 12 | 18-Mar | 885.00 | 913.35 | 885.00 | 909.40 | 904.13 | 3.14 | 1,157.24 | 19,195 | 1.77 | 9,977 | 1.55 | 0.90 | 20 |
| 13 | 17-Mar | 879.00 | 901.95 | 878.90 | 881.70 | 886.06 | -0.17 | 1,121.99 | 15,511 | 1.43 | 8,682 | 1.35 | 0.77 | 18 |
| 14 | 16-Mar | 897.30 | 900.60 | 865.50 | 883.20 | 881.60 | -1.57 | 1,123.90 | 27,626 | 2.55 | 14,105 | 2.19 | 1.24 | 29 |
| 15 | 13-Mar | 902.00 | 910.00 | 891.25 | 897.30 | 900.12 | -1.13 | 1,141.84 | 20,925 | 1.93 | 13,163 | 2.04 | 1.18 | 27 |
| 16 | 12-Mar | 909.90 | 940.00 | 887.40 | 907.60 | 920.84 | -0.43 | 1,154.95 | 43,024 | 3.97 | 20,381 | 3.16 | 1.88 | 42 |
| 17 | 11-Mar | 923.35 | 924.00 | 905.00 | 911.50 | 914.42 | -0.30 | 1,159.91 | 18,084 | 1.67 | 9,090 | 1.41 | 0.83 | 19 |
| 18 | 10-Mar | 909.20 | 923.95 | 891.00 | 914.20 | 903.26 | 2.56 | 1,163.35 | 28,037 | 2.58 | 12,054 | 1.87 | 1.09 | 25 |
| 19 | 09-Mar | 883.20 | 967.95 | 859.10 | 891.35 | 907.30 | 0.92 | 1,134.27 | 87,433 | 8.06 | 25,644 | 3.98 | 2.33 | 52 |
| 20 | 06-Mar | 876.10 | 900.00 | 874.00 | 883.20 | 883.80 | 0.81 | 1,123.90 | 19,612 | 1.81 | 11,890 | 1.85 | 1.05 | 24 |
| 21 | 05-Mar | 871.35 | 889.10 | 865.00 | 876.10 | 873.13 | 1.06 | 1,114.87 | 24,102 | 2.22 | 14,503 | 2.25 | 1.27 | 30 |
| 22 | 04-Mar | 880.00 | 891.95 | 861.05 | 866.95 | 870.99 | -2.74 | 1,103.22 | 28,444 | 2.62 | 15,129 | 2.35 | 1.32 | 31 |
| 23 | 02-Mar | 880.00 | 912.40 | 876.90 | 891.40 | 893.64 | -4.21 | 1,134.34 | 43,897 | 4.05 | 20,179 | 3.13 | 1.80 | 41 |
| 24 | 27-Feb | 943.25 | 945.00 | 911.65 | 930.55 | 931.29 | -1.83 | 1,184.16 | 21,970 | 2.03 | 9,065 | 1.41 | 0.84 | 19 |
| 25 | 26-Feb | 915.50 | 955.00 | 909.85 | 947.90 | 939.12 | 3.54 | 1,206.23 | 58,124 | 5.36 | 12,899 | 2.00 | 1.21 | 26 |
| 26 | 25-Feb | 933.60 | 937.95 | 910.10 | 915.50 | 920.12 | -1.70 | 1,165.00 | 24,920 | 2.30 | 12,455 | 1.93 | 1.15 | 25 |
| 27 | 24-Feb | 946.00 | 953.40 | 918.20 | 931.30 | 931.24 | -1.60 | 1,185.11 | 20,721 | 1.91 | 11,201 | 1.74 | 1.04 | 23 |
| 28 | 23-Feb | 947.00 | 954.45 | 936.10 | 946.40 | 945.26 | -0.01 | 1,204.33 | 22,586 | 2.08 | 11,003 | 1.71 | 1.04 | 22 |
| 29 | 20-Feb | 960.40 | 967.10 | 940.00 | 946.45 | 949.91 | -1.83 | 1,204.39 | 26,641 | 2.46 | 14,674 | 2.28 | 1.39 | 30 |
| 30 | 19-Feb | 980.00 | 997.50 | 960.00 | 964.10 | 979.42 | -1.49 | 1,226.85 | 35,886 | 3.31 | 14,887 | 2.31 | 1.46 | 30 |
| 31 | 18-Feb | 955.00 | 1,010.00 | 952.00 | 978.65 | 985.31 | 1.57 | 1,245.36 | 87,904 | 8.10 | 22,595 | 3.51 | 2.23 | 46 |
| 32 | 17-Feb | 952.05 | 999.00 | 952.05 | 963.50 | 976.26 | 0.81 | 1,226.09 | 45,466 | 4.19 | 20,832 | 3.23 | 2.03 | 43 |
| 33 | 16-Feb | 964.05 | 970.00 | 944.90 | 955.80 | 956.25 | -0.86 | 1,216.29 | 30,458 | 2.81 | 13,284 | 2.06 | 1.27 | 27 |
| 34 | 13-Feb | 944.00 | 974.90 | 920.00 | 964.10 | 947.13 | 1.71 | 1,226.85 | 38,281 | 3.53 | 16,719 | 2.60 | 1.58 | 34 |
| 35 | 12-Feb | 968.00 | 968.00 | 940.30 | 947.90 | 950.35 | -1.91 | 1,206.23 | 21,757 | 2.01 | 11,268 | 1.75 | 1.07 | 23 |
| 36 | 11-Feb | 975.00 | 975.10 | 953.15 | 966.35 | 964.67 | 0.25 | 1,229.71 | 18,249 | 1.68 | 9,787 | 1.52 | 0.94 | 20 |
| 37 | 10-Feb | 950.50 | 975.00 | 950.00 | 963.95 | 966.91 | 1.45 | 1,226.66 | 16,450 | 1.52 | 7,626 | 1.18 | 0.74 | 16 |
| 38 | 09-Feb | 942.35 | 961.95 | 938.00 | 950.15 | 951.05 | 1.17 | 1,209.10 | 16,187 | 1.49 | 8,060 | 1.25 | 0.77 | 16 |
| 39 | 06-Feb | 964.90 | 964.95 | 922.90 | 939.20 | 939.00 | -2.72 | 1,195.16 | 28,812 | 2.66 | 12,799 | 1.99 | 1.00 | 26 |
| 40 | 05-Feb | 950.00 | 990.90 | 931.80 | 965.45 | 965.95 | 1.94 | 1,228.57 | 43,915 | 4.05 | 8,593 | 1.33 | 0.83 | 17 |
| 41 | 04-Feb | 964.80 | 966.70 | 939.45 | 947.10 | 947.53 | -1.49 | 1,205.22 | 19,261 | 1.78 | 8,583 | 1.33 | 0.81 | 17 |
| 42 | 03-Feb | 985.00 | 985.00 | 946.40 | 961.40 | 961.28 | 2.69 | 1,223.41 | 26,543 | 2.45 | 13,415 | 2.08 | 1.29 | 27 |
| 43 | 02-Feb | 928.15 | 945.60 | 902.05 | 936.20 | 919.50 | 0.87 | 1,191.35 | 23,363 | 2.15 | 10,976 | 1.70 | 1.01 | 22 |
| 44 | 01-Feb | 915.00 | 939.80 | 908.70 | 928.15 | 921.17 | 1.43 | 1,181.10 | 21,497 | 1.98 | 9,009 | 1.40 | 0.83 | 18 |
| 45 | 30-Jan | 914.90 | 937.90 | 902.00 | 915.10 | 915.85 | 0.22 | 1,164.49 | 18,352 | 1.69 | 7,746 | 1.20 | 0.71 | 16 |
| 46 | 29-Jan | 938.80 | 938.80 | 909.90 | 913.10 | 919.19 | -2.74 | 1,161.95 | 31,398 | 2.89 | 13,990 | 2.17 | 1.29 | 28 |
| 47 | 28-Jan | 921.00 | 944.50 | 910.00 | 938.80 | 923.98 | 1.97 | 1,194.65 | 30,442 | 2.81 | 12,077 | 1.88 | 1.12 | 25 |
| 48 | 27-Jan | 940.00 | 940.00 | 906.40 | 920.70 | 915.81 | -0.79 | 1,171.62 | 29,916 | 2.76 | 11,765 | 1.83 | 1.08 | 24 |
| 49 | 23-Jan | 973.10 | 973.10 | 919.90 | 928.00 | 938.75 | -3.20 | 1,180.00 | 30,780 | 2.84 | 16,468 | 2.56 | 1.55 | 33 |
| 50 | 22-Jan | 965.00 | 995.00 | 944.10 | 958.70 | 962.02 | 0.11 | 1,219.98 | 28,019 | 2.58 | 9,965 | 1.55 | 0.96 | 20 |
| 51 | 21-Jan | 975.00 | 979.90 | 944.00 | 957.60 | 959.02 | -1.11 | 1,218.58 | 44,070 | 4.06 | 17,142 | 2.66 | 1.64 | 35 |
| 52 | 20-Jan | 1,002.30 | 1,002.30 | 965.10 | 968.30 | 980.06 | -3.05 | 1,232.19 | 34,948 | 3.22 | 15,273 | 2.37 | 1.50 | 31 |
| 53 | 19-Jan | 1,010.00 | 1,010.00 | 988.00 | 998.80 | 996.82 | -1.23 | 1,271.01 | 24,840 | 2.29 | 10,983 | 1.71 | 1.09 | 22 |
| 54 | 16-Jan | 1,018.80 | 1,030.50 | 1,004.00 | 1,011.20 | 1,015.04 | 0.37 | 1,286.79 | 34,172 | 3.15 | 13,044 | 2.03 | 1.32 | 27 |
| 55 | 14-Jan | 1,020.00 | 1,022.10 | 1,001.20 | 1,007.50 | 1,009.94 | -1.13 | 1,282.08 | 20,653 | 1.90 | 8,002 | 1.24 | 0.81 | 16 |
| 56 | 13-Jan | 1,025.10 | 1,033.00 | 1,010.00 | 1,019.00 | 1,019.58 | 0.50 | 1,296.00 | 41,788 | 3.85 | 14,440 | 2.24 | 1.47 | 29 |
| 57 | 12-Jan | 1,030.50 | 1,045.80 | 995.00 | 1,013.90 | 1,013.38 | -1.60 | 1,290.22 | 52,319 | 4.82 | 17,639 | 2.74 | 1.79 | 36 |
| 58 | 09-Jan | 1,013.80 | 1,049.60 | 1,001.10 | 1,030.40 | 1,025.81 | 1.64 | 1,311.22 | 94,461 | 8.71 | 22,162 | 3.44 | 2.27 | 45 |
| 59 | 08-Jan | 1,037.10 | 1,038.90 | 1,010.00 | 1,013.80 | 1,021.63 | -2.54 | 1,290.09 | 65,976 | 6.08 | 22,461 | 3.49 | 2.29 | 46 |
| 60 | 07-Jan | 981.00 | 1,054.00 | 975.00 | 1,040.20 | 1,030.18 | 8.10 | 1,323.69 | 535,073 | 49.32 | 72,190 | 11.21 | 7.44 | 147 |
| 61 | 06-Jan | 989.00 | 998.00 | 953.00 | 962.30 | 967.32 | -1.24 | 1,224.56 | 58,584 | 5.40 | 18,812 | 2.92 | 1.82 | 38 |
| 62 | 05-Jan | 1,001.00 | 1,003.60 | 967.00 | 974.40 | 982.09 | -3.04 | 1,239.96 | 52,976 | 4.88 | 20,562 | 3.19 | 2.02 | 42 |
| 63 | 02-Jan | 1,004.50 | 1,013.90 | 992.70 | 1,005.00 | 1,003.75 | -0.95 | 1,278.00 | 95,378 | 8.79 | 25,821 | 4.01 | 2.59 | 52 |
| 64 | 01-Jan | 1,025.00 | 1,067.00 | 988.00 | 1,014.60 | 1,020.07 | -0.30 | 1,291.11 | 446,134 | 41.13 | 45,668 | 7.09 | 4.66 | 93 |
| 65 | 31-Dec | 974.00 | 1,088.40 | 974.00 | 1,017.65 | 1,039.56 | 11.58 | 1,294.99 | 2,878,881 | 265.38 | 180,862 | 28.08 | 18.80 | 368 |
| 66 | 30-Dec | 930.00 | 933.00 | 908.00 | 912.05 | 918.60 | -1.83 | 1,160.61 | 22,091 | 2.04 | 8,649 | 1.34 | 0.79 | 18 |
| 67 | 29-Dec | 939.00 | 952.90 | 925.30 | 929.05 | 936.25 | -1.08 | 1,182.25 | 23,789 | 2.19 | 10,725 | 1.67 | 1.00 | 22 |
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