| Macro-sector: Information Technology | Band: 5 | High52 Price: 284.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 178.0 | Barrier: 194.95; Drift%: -7.23 |
| Basic Industry: IT Enabled Services | Total Equity: 8,847,600 | Low52 Date: 07-Oct-2025 | SHP: 70.68 / 0.0 / 2.1 / 27.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 270.0 / 206.15 | Month: 240.0 / 195.0 | Week: 219.0 / 182.05 | Day: 181.8 / 181.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Nov | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.00 | 160.85 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 2 | 10-Nov | 180.00 | 183.00 | 180.00 | 181.80 | 181.35 | 0.41 | 160.85 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 11 |
| 3 | 07-Nov | 184.25 | 185.00 | 180.00 | 181.05 | 182.29 | -5.21 | 160.19 | 11,400 | 18.97 | 10,200 | 16.97 | 0.19 | 47 |
| 4 | 06-Nov | 197.95 | 200.15 | 191.00 | 191.00 | 198.84 | -0.52 | 168.00 | 6,600 | 10.98 | 1,800 | 3.00 | 0.04 | 8 |
| 5 | 03-Nov | 192.95 | 194.95 | 191.95 | 192.00 | 192.59 | -0.49 | 169.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.08 | 20 |
| 6 | 31-Oct | 202.90 | 202.90 | 182.05 | 192.95 | 189.70 | -5.88 | 170.71 | 7,200 | 11.98 | 4,800 | 7.99 | 0.09 | 22 |
| 7 | 30-Oct | 210.00 | 210.00 | 204.00 | 205.00 | 206.34 | -6.39 | 181.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.06 | 14 |
| 8 | 29-Oct | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1.86 | 193.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 9 | 28-Oct | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88 | 190.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 10 | 27-Oct | 205.00 | 206.00 | 205.00 | 205.00 | 205.05 | 0.00 | 181.00 | 13,200 | 21.96 | 12,600 | 20.97 | 0.26 | 59 |
| 11 | 24-Oct | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.00 | 181.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 12 | 23-Oct | 202.00 | 206.05 | 200.00 | 205.00 | 203.36 | 1.16 | 181.00 | 22,200 | 36.94 | 19,200 | 31.95 | 0.39 | 89 |
| 13 | 20-Oct | 182.00 | 220.00 | 180.00 | 202.65 | 197.72 | 10.14 | 179.30 | 27,600 | 45.92 | 21,600 | 35.94 | 0.43 | 100 |
| 14 | 16-Oct | 185.05 | 185.05 | 184.00 | 184.00 | 184.35 | -0.57 | 162.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 8 |
| 15 | 15-Oct | 183.00 | 185.05 | 183.00 | 185.05 | 184.37 | -1.52 | 163.72 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 8 |
| 16 | 14-Oct | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.05 | 166.25 | 600 | 1.00 | 600 | 1.00 | 0.01 | 3 |
| 17 | 13-Oct | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.92 | 166.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 18 | 10-Oct | 190.00 | 190.00 | 180.00 | 180.90 | 183.15 | -4.96 | 160.05 | 13,800 | 22.96 | 10,800 | 17.97 | 0.20 | 50 |
| 19 | 09-Oct | 191.00 | 192.00 | 190.00 | 190.35 | 191.01 | -4.23 | 168.41 | 3,600 | 5.99 | 3,000 | 4.99 | 0.06 | 14 |
| 20 | 08-Oct | 194.00 | 198.75 | 191.05 | 198.75 | 193.05 | 3.01 | 175.85 | 5,400 | 8.99 | 4,800 | 7.99 | 0.09 | 22 |
| 21 | 07-Oct | 185.80 | 200.10 | 178.00 | 192.95 | 187.79 | 3.85 | 170.71 | 19,800 | 32.95 | 13,800 | 22.96 | 0.26 | 64 |
| 22 | 06-Oct | 195.00 | 196.80 | 185.80 | 185.80 | 191.76 | -4.15 | 164.39 | 12,600 | 20.97 | 7,800 | 12.98 | 0.15 | 36 |
| 23 | 03-Oct | 191.00 | 200.05 | 185.50 | 193.85 | 191.39 | -0.59 | 171.51 | 21,000 | 34.94 | 15,000 | 24.96 | 0.29 | 70 |
| 24 | 01-Oct | 196.00 | 196.00 | 194.00 | 195.00 | 195.58 | -0.51 | 172.00 | 7,200 | 11.98 | 6,600 | 10.98 | 0.13 | 31 |
| 25 | 30-Sep | 201.00 | 201.00 | 195.00 | 196.00 | 197.62 | -4.34 | 173.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.05 | 11 |
| 26 | 29-Sep | 209.20 | 209.20 | 204.90 | 204.90 | 206.49 | 1.84 | 181.29 | 3,000 | 4.99 | 2,400 | 3.99 | 0.05 | 11 |
| 27 | 26-Sep | 206.10 | 206.10 | 199.00 | 201.20 | 201.16 | -5.76 | 178.01 | 25,200 | 41.93 | 16,800 | 27.95 | 0.34 | 78 |
| 28 | 25-Sep | 220.00 | 220.00 | 213.50 | 213.50 | 216.75 | -2.51 | 188.90 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 6 |
| 29 | 24-Sep | 203.15 | 225.00 | 203.15 | 219.00 | 216.68 | 7.80 | 193.00 | 9,000 | 14.98 | 7,800 | 12.98 | 0.17 | 36 |
| 30 | 23-Sep | 215.00 | 215.00 | 200.00 | 203.15 | 204.07 | -5.51 | 179.74 | 7,800 | 12.98 | 6,000 | 9.98 | 0.12 | 28 |
| 31 | 22-Sep | 213.50 | 216.00 | 213.50 | 215.00 | 214.95 | -0.92 | 190.00 | 35,400 | 58.90 | 29,400 | 48.92 | 0.63 | 137 |
| 32 | 19-Sep | 210.00 | 217.00 | 210.00 | 217.00 | 211.66 | 2.84 | 191.00 | 19,800 | 32.95 | 18,600 | 30.95 | 0.39 | 87 |
| 33 | 18-Sep | 209.75 | 212.00 | 205.00 | 211.00 | 209.80 | 3.76 | 186.00 | 24,600 | 40.93 | 22,200 | 36.94 | 0.47 | 103 |
| 34 | 17-Sep | 221.00 | 221.00 | 198.00 | 203.35 | 205.46 | -7.78 | 179.92 | 118,200 | 196.67 | 88,800 | 147.75 | 1.82 | 413 |
| 35 | 16-Sep | 229.00 | 229.00 | 220.00 | 220.50 | 223.33 | -3.71 | 195.09 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 6 |
| 36 | 15-Sep | 228.90 | 240.00 | 220.10 | 229.00 | 231.13 | 2.00 | 202.00 | 4,800 | 7.99 | 2,400 | 3.99 | 0.06 | 11 |
| 37 | 11-Sep | 224.00 | 225.00 | 224.00 | 224.50 | 224.33 | 1.58 | 198.63 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 6 |
| 38 | 10-Sep | 226.00 | 226.00 | 215.50 | 221.00 | 222.65 | -3.07 | 195.00 | 6,000 | 9.98 | 6,000 | 9.98 | 0.13 | 28 |
| 39 | 09-Sep | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.66 | 201.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 6 |
| 40 | 08-Sep | 230.00 | 230.00 | 224.25 | 226.50 | 226.67 | -4.03 | 200.40 | 3,600 | 5.99 | 2,400 | 3.99 | 0.05 | 11 |
| 41 | 05-Sep | 240.00 | 240.00 | 229.95 | 236.00 | 233.50 | 3.51 | 208.00 | 9,600 | 15.97 | 4,200 | 6.99 | 0.10 | 20 |
| 42 | 04-Sep | 230.00 | 233.00 | 228.00 | 228.00 | 230.33 | -3.39 | 201.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.03 | 6 |
| 43 | 02-Sep | 235.10 | 236.00 | 230.00 | 236.00 | 234.42 | 0.15 | 208.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 14 |
| 44 | 01-Sep | 236.00 | 240.00 | 235.00 | 235.65 | 237.83 | -5.74 | 208.49 | 12,600 | 20.97 | 7,200 | 11.98 | 0.17 | 33 |
| 45 | 29-Aug | 238.30 | 265.00 | 238.30 | 250.00 | 251.14 | -0.10 | 221.00 | 35,400 | 58.90 | 18,600 | 30.95 | 0.47 | 87 |
| 46 | 28-Aug | 262.10 | 262.10 | 248.00 | 250.25 | 255.16 | -4.63 | 221.41 | 5,400 | 8.99 | 4,200 | 6.99 | 0.11 | 20 |
| 47 | 26-Aug | 250.00 | 284.00 | 245.00 | 262.40 | 270.10 | 6.23 | 232.16 | 63,600 | 105.82 | 18,000 | 29.95 | 0.49 | 84 |
| 48 | 25-Aug | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.10 | 218.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 49 | 22-Aug | 251.95 | 252.00 | 247.05 | 247.25 | 248.87 | 1.33 | 218.76 | 6,600 | 10.98 | 4,200 | 6.99 | 0.10 | 20 |
| 50 | 21-Aug | 245.00 | 245.00 | 244.00 | 244.00 | 244.25 | 0.83 | 215.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.06 | 11 |
| 51 | 20-Aug | 253.00 | 253.00 | 240.00 | 242.00 | 242.73 | -4.40 | 214.00 | 6,600 | 10.98 | 4,800 | 7.99 | 0.12 | 22 |
| 52 | 19-Aug | 249.95 | 260.00 | 249.00 | 253.15 | 254.73 | 6.14 | 223.98 | 31,800 | 52.91 | 22,800 | 37.94 | 0.58 | 106 |
| 53 | 18-Aug | 225.05 | 240.05 | 225.05 | 238.50 | 236.06 | 4.38 | 211.02 | 9,600 | 15.97 | 6,600 | 10.98 | 0.16 | 31 |
| 54 | 14-Aug | 221.05 | 233.00 | 216.35 | 228.50 | 221.71 | 1.26 | 202.17 | 114,600 | 190.68 | 85,800 | 142.76 | 1.90 | 399 |
| 55 | 13-Aug | 235.00 | 249.00 | 217.00 | 225.65 | 224.68 | -0.97 | 199.65 | 145,200 | 241.60 | 96,000 | 159.73 | 2.16 | 447 |
| 56 | 12-Aug | 192.00 | 230.00 | 192.00 | 227.85 | 210.99 | 8.14 | 201.59 | 121,800 | 202.66 | 108,600 | 180.70 | 2.29 | 505 |
| 57 | 08-Aug | 218.00 | 223.90 | 210.00 | 210.70 | 214.67 | -3.35 | 186.42 | 7,200 | 11.98 | 4,200 | 6.99 | 0.09 | 20 |
| 58 | 07-Aug | 216.00 | 218.95 | 214.25 | 218.00 | 216.92 | 0.46 | 192.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.10 | 23 |
| 59 | 06-Aug | 218.00 | 218.00 | 212.00 | 217.00 | 214.83 | 3.33 | 191.00 | 3,600 | 5.99 | 1,800 | 3.00 | 0.04 | 9 |
| 60 | 05-Aug | 210.05 | 210.05 | 210.00 | 210.00 | 210.03 | -2.26 | 185.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 9 |
| 61 | 04-Aug | 215.05 | 216.50 | 212.00 | 214.85 | 213.92 | -0.09 | 190.09 | 18,600 | 30.95 | 16,200 | 26.96 | 0.35 | 77 |
| 62 | 01-Aug | 221.05 | 222.00 | 215.05 | 215.05 | 220.51 | -3.57 | 190.27 | 4,800 | 7.99 | 4,800 | 7.99 | 0.11 | 23 |
| 63 | 31-Jul | 212.00 | 230.00 | 212.00 | 223.00 | 225.33 | -3.02 | 197.00 | 5,400 | 8.99 | 2,400 | 3.99 | 0.05 | 11 |
| 64 | 29-Jul | 216.00 | 229.95 | 216.00 | 229.95 | 223.21 | 0.86 | 203.45 | 8,400 | 13.98 | 4,800 | 7.99 | 0.11 | 23 |
| 65 | 28-Jul | 220.80 | 230.00 | 218.00 | 228.00 | 224.08 | 6.05 | 201.00 | 12,600 | 20.97 | 9,600 | 15.97 | 0.22 | 46 |
| 66 | 25-Jul | 221.95 | 222.95 | 215.00 | 215.00 | 218.55 | -2.71 | 190.00 | 8,400 | 13.98 | 6,600 | 10.98 | 0.14 | 31 |
| 67 | 24-Jul | 240.10 | 240.10 | 220.90 | 221.00 | 223.71 | -9.94 | 195.00 | 50,400 | 83.86 | 31,200 | 51.91 | 0.70 | 149 |
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