| 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: 150.0 | Barrier: 179.95; Drift%: 4.84 |
| Basic Industry: IT Enabled Services | Total Equity: 8,847,600 | Low52 Date: 30-Mar-2026 | SHP: 70.62 / 0.0 / 2.1 / 27.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 270.0 / 206.15 | Month: 260.0 / 209.2 | Week: 207.0 / 182.0 | Day: 190.0 / 189.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 190.00 | 190.00 | 189.10 | 189.10 | 189.40 | -4.01 | 167.31 | 1,800 | 3.00 | 1,800 | 1,800.00 | 0.03 | 7 |
| 2 | 06-Apr | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.47 | 174.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 3 | 01-Apr | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 10.43 | 159.21 | 600 | 1.00 | 600 | 600.00 | 0.01 | 2 |
| 4 | 30-Mar | 150.00 | 165.00 | 150.00 | 162.95 | 159.37 | -2.43 | 144.17 | 15,600 | 25.96 | 9,000 | 9,000.00 | 0.14 | 37 |
| 5 | 27-Mar | 166.00 | 168.00 | 162.00 | 167.00 | 164.41 | -7.14 | 147.00 | 16,200 | 26.96 | 11,400 | 11,400.00 | 0.19 | 47 |
| 6 | 25-Mar | 179.00 | 179.90 | 175.00 | 179.85 | 177.74 | 2.19 | 159.12 | 10,200 | 16.97 | 9,000 | 9,000.00 | 0.16 | 37 |
| 7 | 24-Mar | 165.00 | 177.00 | 165.00 | 176.00 | 171.88 | 2.33 | 155.00 | 10,200 | 16.97 | 7,200 | 7,200.00 | 0.12 | 30 |
| 8 | 23-Mar | 180.00 | 180.00 | 172.00 | 172.00 | 177.19 | -1.71 | 152.00 | 4,800 | 7.99 | 4,800 | 4,800.00 | 0.09 | 20 |
| 9 | 20-Mar | 178.10 | 178.10 | 166.00 | 175.00 | 173.40 | -4.37 | 154.00 | 14,400 | 23.96 | 11,400 | 11,400.00 | 0.20 | 47 |
| 10 | 19-Mar | 173.00 | 183.00 | 173.00 | 183.00 | 178.00 | 1.67 | 161.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.00 | 5 |
| 11 | 18-Mar | 185.00 | 185.00 | 178.00 | 180.00 | 180.08 | -1.10 | 159.00 | 7,800 | 12.98 | 7,800 | 7,800.00 | 0.14 | 32 |
| 12 | 17-Mar | 171.00 | 189.00 | 171.00 | 182.00 | 179.45 | 6.40 | 161.00 | 9,000 | 14.98 | 6,000 | 6,000.00 | 0.11 | 25 |
| 13 | 16-Mar | 161.05 | 178.00 | 161.05 | 171.05 | 170.06 | -4.44 | 151.34 | 19,800 | 32.95 | 11,400 | 11,400.00 | 0.19 | 47 |
| 14 | 13-Mar | 180.00 | 180.00 | 179.00 | 179.00 | 179.50 | -1.08 | 158.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 15 | 12-Mar | 183.00 | 196.00 | 180.00 | 180.95 | 182.58 | -7.68 | 160.10 | 11,400 | 18.97 | 11,400 | 11,400.00 | 0.21 | 47 |
| 16 | 11-Mar | 191.00 | 196.00 | 187.05 | 196.00 | 191.08 | 0.00 | 173.00 | 8,400 | 13.98 | 4,800 | 4,800.00 | 0.09 | 20 |
| 17 | 10-Mar | 187.00 | 199.00 | 187.00 | 196.00 | 194.50 | 0.00 | 173.00 | 2,400 | 3.99 | 1,800 | 1,800.00 | 0.04 | 7 |
| 18 | 09-Mar | 183.00 | 196.00 | 183.00 | 196.00 | 189.50 | 1.03 | 173.00 | 1,200 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 19 | 06-Mar | 180.00 | 194.00 | 180.00 | 194.00 | 186.18 | 1.57 | 171.00 | 3,600 | 5.99 | 3,000 | 3,000.00 | 0.06 | 12 |
| 20 | 05-Mar | 199.00 | 199.00 | 181.00 | 191.00 | 189.15 | 2.69 | 168.00 | 7,800 | 12.98 | 6,600 | 6,600.00 | 0.12 | 27 |
| 21 | 04-Mar | 170.00 | 190.00 | 169.00 | 186.00 | 184.42 | 0.84 | 164.00 | 7,200 | 11.98 | 5,400 | 5,400.00 | 0.10 | 22 |
| 22 | 02-Mar | 171.00 | 187.00 | 171.00 | 184.45 | 181.53 | -5.41 | 163.19 | 19,800 | 32.95 | 16,200 | 16,200.00 | 0.29 | 67 |
| 23 | 27-Feb | 200.00 | 200.00 | 182.00 | 195.00 | 188.13 | 2.63 | 172.00 | 4,800 | 7.99 | 3,600 | 3,600.00 | 0.07 | 15 |
| 24 | 25-Feb | 190.00 | 190.00 | 187.00 | 190.00 | 189.25 | -4.02 | 168.00 | 2,400 | 3.99 | 1,800 | 1,800.00 | 0.03 | 7 |
| 25 | 24-Feb | 196.05 | 198.95 | 189.00 | 197.95 | 195.50 | -3.74 | 175.14 | 3,600 | 5.99 | 2,400 | 2,400.00 | 0.05 | 10 |
| 26 | 23-Feb | 186.00 | 207.00 | 186.00 | 205.65 | 198.53 | 8.75 | 181.95 | 6,600 | 10.98 | 6,000 | 6,000.00 | 0.12 | 25 |
| 27 | 20-Feb | 186.00 | 189.90 | 172.00 | 189.10 | 183.46 | -3.52 | 167.31 | 36,000 | 59.90 | 27,000 | 27,000.00 | 0.50 | 112 |
| 28 | 19-Feb | 195.00 | 196.00 | 195.00 | 196.00 | 195.33 | -1.95 | 173.00 | 1,800 | 3.00 | 1,800 | 1,800.00 | 0.04 | 7 |
| 29 | 17-Feb | 200.00 | 200.00 | 199.90 | 199.90 | 199.95 | -0.05 | 176.86 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 30 | 13-Feb | 198.00 | 200.00 | 198.00 | 200.00 | 198.67 | -2.89 | 176.00 | 1,800 | 3.00 | 1,800 | 1,800.00 | 0.04 | 7 |
| 31 | 11-Feb | 205.20 | 208.75 | 202.00 | 205.95 | 203.90 | -4.21 | 182.22 | 7,800 | 12.98 | 4,800 | 4,800.00 | 0.10 | 20 |
| 32 | 10-Feb | 207.80 | 222.00 | 207.80 | 215.00 | 212.68 | 1.42 | 190.00 | 7,800 | 12.98 | 6,000 | 6,000.00 | 0.13 | 25 |
| 33 | 06-Feb | 198.00 | 212.05 | 198.00 | 212.00 | 208.51 | 5.74 | 187.00 | 3,600 | 5.99 | 3,600 | 3,600.00 | 0.08 | 15 |
| 34 | 05-Feb | 205.00 | 205.00 | 198.00 | 200.50 | 200.50 | -6.33 | 177.39 | 2,400 | 3.99 | 2,400 | 2,400.00 | 0.05 | 10 |
| 35 | 04-Feb | 198.00 | 225.00 | 198.00 | 214.05 | 210.51 | 2.10 | 189.38 | 9,000 | 14.98 | 6,000 | 6,000.00 | 0.13 | 25 |
| 36 | 03-Feb | 204.00 | 213.50 | 203.95 | 209.65 | 206.88 | 0.10 | 185.49 | 6,000 | 9.98 | 4,800 | 4,800.00 | 0.10 | 20 |
| 37 | 02-Feb | 209.00 | 209.50 | 200.00 | 209.45 | 203.49 | -7.71 | 185.31 | 7,800 | 12.98 | 5,400 | 5,400.00 | 0.11 | 22 |
| 38 | 30-Jan | 246.00 | 246.00 | 220.50 | 226.95 | 225.94 | 10.71 | 200.80 | 28,800 | 47.92 | 22,200 | 22,200.00 | 0.50 | 92 |
| 39 | 29-Jan | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4.59 | 181.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 40 | 28-Jan | 200.00 | 200.00 | 191.00 | 196.00 | 195.67 | -2.00 | 173.00 | 1,800 | 3.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 41 | 27-Jan | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44 | 176.00 | 1,200 | 2.00 | 600 | 600.00 | 0.00 | 2 |
| 42 | 23-Jan | 209.90 | 210.00 | 205.00 | 205.00 | 208.30 | 2.50 | 181.00 | 1,800 | 3.00 | 1,200 | 1,200.00 | 0.02 | 5 |
| 43 | 21-Jan | 211.95 | 211.95 | 200.00 | 200.00 | 204.99 | -4.10 | 176.00 | 5,400 | 8.99 | 4,800 | 4,800.00 | 0.10 | 20 |
| 44 | 20-Jan | 205.50 | 209.90 | 205.50 | 208.55 | 207.79 | 0.26 | 184.52 | 6,600 | 10.98 | 6,600 | 6,600.00 | 0.14 | 27 |
| 45 | 19-Jan | 205.00 | 208.00 | 204.95 | 208.00 | 205.44 | -6.31 | 184.00 | 5,400 | 8.99 | 3,600 | 3,600.00 | 0.07 | 15 |
| 46 | 14-Jan | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 5.71 | 196.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 47 | 12-Jan | 220.00 | 220.00 | 205.00 | 210.00 | 209.00 | -4.55 | 185.00 | 3,000 | 4.99 | 2,400 | 2,400.00 | 0.00 | 10 |
| 48 | 08-Jan | 235.00 | 235.00 | 220.00 | 220.00 | 228.33 | -6.78 | 194.00 | 1,800 | 3.00 | 1,800 | 1,800.00 | 0.04 | 7 |
| 49 | 06-Jan | 236.50 | 244.00 | 235.00 | 236.00 | 237.55 | 2.61 | 208.00 | 3,600 | 5.99 | 3,600 | 3,600.00 | 0.09 | 15 |
| 50 | 05-Jan | 225.00 | 236.95 | 225.00 | 230.00 | 230.33 | 3.60 | 203.00 | 3,600 | 5.99 | 2,400 | 2,400.00 | 0.06 | 10 |
| 51 | 01-Jan | 215.50 | 222.00 | 215.50 | 222.00 | 218.75 | 3.26 | 196.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.03 | 5 |
| 52 | 31-Dec | 220.00 | 220.00 | 215.00 | 215.00 | 217.88 | -2.27 | 190.00 | 4,800 | 7.99 | 4,800 | 4,800.00 | 0.10 | 20 |
| 53 | 30-Dec | 213.20 | 220.00 | 213.20 | 220.00 | 216.60 | 3.75 | 194.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.03 | 5 |
| 54 | 26-Dec | 215.00 | 215.05 | 212.05 | 212.05 | 214.52 | -5.76 | 187.61 | 3,600 | 5.99 | 1,200 | 1,200.00 | 0.03 | 5 |
| 55 | 23-Dec | 220.00 | 225.00 | 220.00 | 225.00 | 222.50 | 5.63 | 199.00 | 1,200 | 2.00 | 600 | 600.00 | 0.01 | 2 |
| 56 | 22-Dec | 213.05 | 213.05 | 213.00 | 213.00 | 213.03 | -11.25 | 188.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.03 | 5 |
| 57 | 19-Dec | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45 | 212.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 58 | 18-Dec | 232.00 | 235.00 | 231.95 | 232.00 | 232.42 | 4.04 | 205.00 | 4,200 | 6.99 | 3,000 | 3,000.00 | 0.07 | 12 |
| 59 | 17-Dec | 211.00 | 223.00 | 211.00 | 223.00 | 218.20 | -7.85 | 197.00 | 3,000 | 4.99 | 2,400 | 2,400.00 | 0.05 | 10 |
| 60 | 16-Dec | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 5.22 | 214.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 61 | 15-Dec | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -6.12 | 203.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 62 | 12-Dec | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.24 | 216.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 63 | 11-Dec | 222.15 | 242.00 | 222.15 | 242.00 | 232.08 | -1.22 | 214.00 | 1,200 | 2.00 | 1,200 | 1,200.00 | 0.03 | 5 |
| 64 | 10-Dec | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4.26 | 216.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 65 | 09-Dec | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.17 | 207.00 | 600 | 1.00 | 600 | 600.00 | 0.00 | 2 |
| 66 | 08-Dec | 232.00 | 244.00 | 209.20 | 230.00 | 234.45 | -7.24 | 203.00 | 6,600 | 10.98 | 1,800 | 1,800.00 | 0.04 | 7 |
| 67 | 05-Dec | 240.00 | 247.95 | 235.00 | 247.95 | 240.98 | 13.12 | 219.38 | 1,800 | 3.00 | 1,200 | 1,200.00 | 0.03 | 5 |
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