| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,024.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: 646.63 | Low52 Price: 612.5 | Barrier: 633.4; Drift%: -1.5 |
| Basic Industry: IT Enabled Services | Total Equity: 82,811,707 | Low52 Date: 11-Nov-2025 | SHP: 54.4 / 4.15 / 16.74 / 23.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 990.0 / 652.3 | Month: 735.0 / 625.15 | Week: 664.9 / 642.15 | Day: 627.5 / 613.45 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 613.90 | 627.50 | 613.45 | 624.05 | 621.94 | 1.48 | 5,167.86 | 51,391 | 2.01 | 19,422 | 1.81 | 1.21 | 10 |
| 2 | 11-Nov | 619.00 | 628.60 | 612.50 | 614.95 | 617.98 | -1.11 | 5,092.51 | 71,743 | 2.81 | 34,243 | 3.20 | 2.12 | 17 |
| 3 | 10-Nov | 632.00 | 633.40 | 619.00 | 621.85 | 624.20 | -1.66 | 5,149.65 | 75,716 | 2.96 | 36,300 | 3.39 | 2.27 | 18 |
| 4 | 07-Nov | 629.80 | 641.20 | 629.80 | 632.35 | 635.31 | -0.51 | 5,236.60 | 183,104 | 7.16 | 119,004 | 11.11 | 7.56 | 60 |
| 5 | 06-Nov | 656.35 | 656.35 | 631.15 | 635.60 | 639.04 | -0.50 | 5,263.51 | 140,677 | 5.50 | 79,162 | 7.39 | 5.06 | 40 |
| 6 | 04-Nov | 641.95 | 648.00 | 636.60 | 638.80 | 643.25 | -0.22 | 5,290.01 | 165,863 | 6.49 | 123,374 | 11.51 | 7.94 | 63 |
| 7 | 03-Nov | 645.00 | 649.70 | 633.00 | 640.20 | 637.50 | -0.69 | 5,301.61 | 107,946 | 4.22 | 51,496 | 4.81 | 3.28 | 26 |
| 8 | 31-Oct | 650.10 | 653.10 | 642.15 | 644.65 | 646.98 | -1.08 | 5,338.46 | 33,961 | 1.33 | 19,257 | 1.80 | 1.25 | 10 |
| 9 | 30-Oct | 649.40 | 654.70 | 648.00 | 651.70 | 650.96 | 0.35 | 5,396.84 | 42,146 | 1.65 | 21,659 | 2.02 | 1.41 | 11 |
| 10 | 29-Oct | 658.90 | 658.90 | 647.55 | 649.40 | 650.11 | -0.51 | 5,377.79 | 50,365 | 1.97 | 24,795 | 2.31 | 1.61 | 13 |
| 11 | 28-Oct | 646.40 | 664.90 | 646.25 | 652.70 | 650.56 | 0.97 | 5,405.12 | 53,050 | 2.08 | 27,004 | 2.52 | 1.76 | 14 |
| 12 | 27-Oct | 654.65 | 654.65 | 643.75 | 646.40 | 646.68 | -0.74 | 5,352.95 | 125,750 | 4.92 | 74,077 | 6.91 | 4.79 | 38 |
| 13 | 24-Oct | 651.00 | 663.70 | 646.00 | 651.25 | 649.59 | 0.04 | 5,393.11 | 59,312 | 2.32 | 21,680 | 2.02 | 1.41 | 11 |
| 14 | 23-Oct | 661.80 | 665.90 | 650.00 | 651.00 | 656.10 | -1.63 | 5,391.00 | 71,191 | 2.78 | 29,256 | 2.73 | 1.92 | 15 |
| 15 | 21-Oct | 648.05 | 688.35 | 647.00 | 661.80 | 666.89 | 1.57 | 5,480.48 | 45,672 | 1.79 | 21,526 | 2.01 | 1.44 | 11 |
| 16 | 20-Oct | 648.05 | 654.00 | 641.30 | 651.55 | 647.59 | 0.32 | 5,395.60 | 47,996 | 1.88 | 20,641 | 1.93 | 1.34 | 10 |
| 17 | 17-Oct | 653.70 | 656.10 | 646.35 | 649.50 | 650.76 | -0.79 | 5,378.62 | 48,452 | 1.90 | 17,460 | 1.63 | 1.14 | 9 |
| 18 | 16-Oct | 656.60 | 662.40 | 650.70 | 654.65 | 655.19 | 0.23 | 5,421.27 | 86,114 | 3.37 | 37,383 | 3.49 | 2.45 | 19 |
| 19 | 15-Oct | 660.55 | 664.15 | 650.15 | 653.15 | 657.34 | -1.55 | 5,408.85 | 70,537 | 2.76 | 30,642 | 2.86 | 2.01 | 16 |
| 20 | 14-Oct | 671.20 | 673.10 | 661.05 | 663.45 | 666.46 | -1.36 | 5,494.14 | 40,120 | 1.57 | 16,064 | 1.50 | 1.07 | 8 |
| 21 | 13-Oct | 664.55 | 674.90 | 656.60 | 672.60 | 664.70 | 1.08 | 5,569.92 | 128,493 | 5.03 | 37,082 | 3.46 | 2.46 | 19 |
| 22 | 10-Oct | 667.45 | 673.35 | 661.60 | 665.40 | 666.53 | -0.31 | 5,510.29 | 45,081 | 1.76 | 14,098 | 1.32 | 0.94 | 7 |
| 23 | 09-Oct | 661.70 | 673.00 | 646.45 | 667.45 | 660.00 | 0.87 | 5,527.27 | 130,438 | 5.10 | 44,779 | 4.18 | 2.00 | 23 |
| 24 | 08-Oct | 662.00 | 672.90 | 657.05 | 661.70 | 666.44 | 0.26 | 5,479.65 | 107,928 | 4.22 | 19,338 | 1.80 | 1.29 | 10 |
| 25 | 07-Oct | 669.00 | 669.00 | 658.00 | 660.00 | 662.90 | -1.12 | 5,465.00 | 68,209 | 2.67 | 30,277 | 2.83 | 2.01 | 15 |
| 26 | 06-Oct | 675.40 | 676.45 | 665.00 | 667.45 | 669.82 | -1.18 | 5,527.27 | 38,959 | 1.52 | 17,213 | 1.61 | 1.15 | 9 |
| 27 | 03-Oct | 668.70 | 677.90 | 661.55 | 675.40 | 670.29 | 0.96 | 5,593.10 | 62,093 | 2.43 | 22,640 | 2.11 | 1.52 | 12 |
| 28 | 01-Oct | 683.10 | 683.10 | 665.00 | 668.95 | 669.85 | -2.12 | 5,539.69 | 127,833 | 5.00 | 52,198 | 4.87 | 3.50 | 27 |
| 29 | 30-Sep | 668.65 | 690.90 | 648.15 | 683.45 | 670.67 | 2.71 | 5,659.77 | 202,592 | 7.92 | 81,704 | 7.63 | 5.48 | 42 |
| 30 | 29-Sep | 631.10 | 682.00 | 625.15 | 665.40 | 649.90 | 5.23 | 5,510.29 | 185,032 | 7.24 | 91,835 | 8.57 | 5.97 | 47 |
| 31 | 26-Sep | 646.05 | 648.10 | 630.00 | 632.30 | 637.06 | -2.44 | 5,236.18 | 125,938 | 4.93 | 70,683 | 6.60 | 4.50 | 36 |
| 32 | 25-Sep | 660.25 | 663.55 | 645.45 | 648.10 | 652.57 | -1.84 | 5,367.03 | 96,330 | 3.77 | 49,416 | 4.61 | 3.22 | 25 |
| 33 | 24-Sep | 676.00 | 677.05 | 658.00 | 660.25 | 663.93 | -2.05 | 5,467.64 | 105,887 | 4.14 | 49,987 | 4.67 | 3.32 | 25 |
| 34 | 23-Sep | 678.10 | 683.55 | 673.00 | 674.10 | 676.23 | -0.96 | 5,582.34 | 53,050 | 2.08 | 27,967 | 2.61 | 1.89 | 14 |
| 35 | 22-Sep | 680.00 | 686.95 | 677.05 | 680.65 | 681.42 | -0.54 | 5,636.58 | 82,285 | 3.22 | 38,447 | 3.59 | 2.62 | 20 |
| 36 | 19-Sep | 684.85 | 688.45 | 678.10 | 684.35 | 681.80 | -0.07 | 5,667.22 | 84,235 | 3.29 | 43,884 | 4.10 | 2.99 | 22 |
| 37 | 18-Sep | 694.00 | 697.45 | 683.00 | 684.85 | 686.20 | -0.53 | 5,671.36 | 57,001 | 2.23 | 30,965 | 2.89 | 2.12 | 16 |
| 38 | 17-Sep | 690.10 | 710.10 | 685.30 | 688.50 | 694.29 | -0.18 | 5,701.59 | 146,033 | 5.71 | 55,484 | 5.18 | 3.85 | 28 |
| 39 | 16-Sep | 695.35 | 695.35 | 684.20 | 689.75 | 690.13 | -0.31 | 5,711.94 | 72,909 | 2.85 | 33,154 | 3.09 | 2.29 | 17 |
| 40 | 15-Sep | 695.05 | 698.70 | 677.00 | 691.90 | 686.80 | -0.45 | 5,729.74 | 166,488 | 6.51 | 65,713 | 6.13 | 4.51 | 33 |
| 41 | 12-Sep | 675.05 | 704.00 | 672.15 | 695.05 | 682.25 | 3.25 | 5,755.83 | 433,495 | 16.96 | 251,469 | 23.47 | 17.16 | 128 |
| 42 | 11-Sep | 692.95 | 695.80 | 669.70 | 673.20 | 678.77 | -2.39 | 5,574.88 | 188,738 | 7.38 | 94,477 | 8.82 | 6.41 | 48 |
| 43 | 10-Sep | 706.30 | 714.00 | 687.35 | 689.65 | 697.18 | -0.80 | 5,711.11 | 142,715 | 5.58 | 84,278 | 7.87 | 5.88 | 43 |
| 44 | 09-Sep | 693.05 | 708.80 | 690.00 | 695.20 | 696.99 | 0.31 | 5,757.07 | 113,848 | 4.45 | 60,571 | 5.65 | 4.22 | 31 |
| 45 | 08-Sep | 705.00 | 705.00 | 688.15 | 693.05 | 693.65 | -0.67 | 5,739.27 | 105,971 | 4.14 | 48,960 | 4.57 | 3.40 | 25 |
| 46 | 05-Sep | 714.90 | 714.90 | 691.10 | 697.75 | 699.35 | -1.53 | 5,778.19 | 76,215 | 2.98 | 35,814 | 3.34 | 2.50 | 18 |
| 47 | 04-Sep | 735.00 | 735.00 | 707.00 | 708.60 | 716.46 | -2.36 | 5,868.04 | 55,142 | 2.16 | 28,795 | 2.69 | 2.06 | 15 |
| 48 | 03-Sep | 725.70 | 731.20 | 720.50 | 725.75 | 727.27 | -0.13 | 6,010.06 | 25,565 | 1.00 | 12,357 | 1.15 | 0.90 | 6 |
| 49 | 02-Sep | 733.90 | 734.00 | 723.40 | 726.70 | 729.03 | 0.06 | 6,017.93 | 27,226 | 1.06 | 10,714 | 1.00 | 0.78 | 5 |
| 50 | 01-Sep | 717.05 | 734.40 | 716.75 | 726.25 | 725.31 | 0.90 | 6,014.20 | 32,844 | 1.28 | 12,237 | 1.14 | 0.89 | 6 |
| 51 | 29-Aug | 725.55 | 729.90 | 714.50 | 719.75 | 722.01 | -0.85 | 5,960.37 | 54,670 | 2.14 | 22,433 | 2.09 | 1.62 | 11 |
| 52 | 28-Aug | 735.90 | 739.95 | 723.55 | 725.95 | 730.25 | -1.04 | 6,011.72 | 41,734 | 1.63 | 16,758 | 1.56 | 1.22 | 9 |
| 53 | 26-Aug | 740.70 | 746.30 | 728.10 | 733.55 | 736.27 | -0.97 | 6,074.65 | 51,027 | 2.00 | 25,535 | 2.38 | 1.88 | 13 |
| 54 | 25-Aug | 747.40 | 754.20 | 738.25 | 740.70 | 743.26 | -1.15 | 6,133.86 | 59,937 | 2.34 | 28,120 | 2.62 | 2.09 | 14 |
| 55 | 22-Aug | 749.50 | 763.50 | 736.00 | 749.35 | 745.03 | -0.04 | 6,205.50 | 171,737 | 6.72 | 86,537 | 8.08 | 6.45 | 44 |
| 56 | 21-Aug | 752.00 | 758.10 | 745.10 | 749.65 | 752.80 | -0.64 | 6,207.98 | 37,070 | 1.45 | 14,812 | 1.38 | 1.12 | 8 |
| 57 | 20-Aug | 763.00 | 767.50 | 750.35 | 754.45 | 758.06 | -1.13 | 6,247.73 | 62,169 | 2.43 | 27,180 | 2.54 | 2.06 | 14 |
| 58 | 19-Aug | 771.00 | 771.05 | 760.00 | 763.05 | 765.39 | 0.20 | 6,318.95 | 32,344 | 1.27 | 14,810 | 1.38 | 1.13 | 8 |
| 59 | 18-Aug | 754.00 | 768.90 | 750.75 | 761.55 | 758.14 | 1.14 | 6,306.53 | 35,951 | 1.41 | 14,181 | 1.32 | 1.08 | 7 |
| 60 | 14-Aug | 751.35 | 759.90 | 742.00 | 753.00 | 749.24 | 0.42 | 6,235.00 | 47,861 | 1.87 | 18,054 | 1.68 | 1.35 | 9 |
| 61 | 13-Aug | 758.50 | 758.65 | 746.00 | 749.85 | 752.29 | -0.64 | 6,209.64 | 33,968 | 1.33 | 16,705 | 1.56 | 1.26 | 8 |
| 62 | 12-Aug | 761.20 | 770.85 | 751.00 | 754.70 | 760.43 | -1.38 | 6,249.80 | 31,492 | 1.23 | 13,042 | 1.22 | 0.99 | 7 |
| 63 | 11-Aug | 757.65 | 775.00 | 757.65 | 765.25 | 766.11 | -0.80 | 6,337.17 | 47,435 | 1.86 | 17,645 | 1.65 | 1.35 | 9 |
| 64 | 08-Aug | 775.00 | 777.00 | 761.20 | 771.40 | 769.07 | 0.07 | 6,388.10 | 73,519 | 2.88 | 27,902 | 2.60 | 2.15 | 14 |
| 65 | 07-Aug | 759.95 | 787.50 | 753.05 | 770.85 | 764.84 | 0.78 | 6,383.54 | 69,402 | 2.71 | 28,615 | 2.67 | 2.19 | 15 |
| 66 | 06-Aug | 791.30 | 795.00 | 753.30 | 764.85 | 772.27 | -3.34 | 6,333.85 | 74,988 | 2.93 | 27,233 | 2.54 | 2.10 | 14 |
| 67 | 05-Aug | 780.45 | 794.20 | 775.15 | 791.30 | 785.20 | 1.39 | 6,552.89 | 46,293 | 1.81 | 19,755 | 1.84 | 1.55 | 10 |
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