| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,055.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 463.85 | Barrier: 501.75; Drift%: -3.43 |
| Basic Industry: IT Enabled Services | Total Equity: 41,718,912 | Low52 Date: 14-Oct-2025 | SHP: 31.56 / 4.69 / 1.47 / 62.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 647.9 / 494.75 | Week: 528.9 / 502.0 | Day: 492.6 / 481.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 484.00 | 492.60 | 481.80 | 485.10 | 486.49 | 0.23 | 2,023.78 | 124,671 | 3.01 | 54,913 | 2.58 | 2.67 | 21 |
| 2 | 11-Nov | 480.60 | 485.95 | 473.65 | 484.00 | 479.19 | 0.71 | 2,019.00 | 116,386 | 2.81 | 47,479 | 2.23 | 2.28 | 18 |
| 3 | 10-Nov | 478.25 | 493.30 | 470.00 | 480.60 | 479.14 | 0.49 | 2,005.01 | 271,165 | 6.56 | 130,265 | 6.13 | 6.24 | 50 |
| 4 | 07-Nov | 484.95 | 490.40 | 476.30 | 478.25 | 480.13 | -1.08 | 1,995.21 | 148,655 | 3.59 | 67,209 | 3.16 | 3.23 | 26 |
| 5 | 06-Nov | 501.60 | 501.75 | 478.30 | 483.45 | 489.89 | -3.62 | 2,016.90 | 210,658 | 5.09 | 114,886 | 5.40 | 5.63 | 44 |
| 6 | 04-Nov | 511.30 | 515.90 | 499.20 | 501.60 | 506.12 | -1.50 | 2,092.62 | 129,731 | 3.14 | 75,542 | 3.55 | 3.82 | 29 |
| 7 | 03-Nov | 508.90 | 514.80 | 505.30 | 509.25 | 509.64 | 0.23 | 2,124.54 | 77,071 | 1.86 | 36,272 | 1.71 | 1.85 | 14 |
| 8 | 31-Oct | 520.30 | 520.70 | 502.00 | 508.10 | 509.17 | -2.15 | 2,119.74 | 144,227 | 3.49 | 77,578 | 3.65 | 3.95 | 30 |
| 9 | 30-Oct | 521.20 | 528.00 | 511.40 | 519.25 | 520.41 | 0.62 | 2,166.25 | 154,565 | 3.74 | 74,439 | 3.50 | 3.87 | 29 |
| 10 | 29-Oct | 514.50 | 520.65 | 510.30 | 516.05 | 516.12 | 0.30 | 2,152.90 | 165,116 | 3.99 | 95,863 | 4.51 | 4.95 | 37 |
| 11 | 28-Oct | 519.55 | 526.80 | 511.35 | 514.50 | 518.61 | -0.26 | 2,146.44 | 235,658 | 5.70 | 143,776 | 6.76 | 7.46 | 56 |
| 12 | 27-Oct | 526.00 | 528.90 | 508.70 | 515.85 | 517.08 | -1.69 | 2,152.07 | 346,034 | 8.37 | 186,568 | 8.77 | 9.65 | 72 |
| 13 | 24-Oct | 536.00 | 542.00 | 520.25 | 524.70 | 529.90 | -2.07 | 2,188.99 | 211,907 | 5.12 | 108,806 | 5.12 | 5.77 | 42 |
| 14 | 23-Oct | 560.00 | 565.45 | 532.05 | 535.80 | 546.24 | -4.15 | 2,235.30 | 240,965 | 5.83 | 94,852 | 4.46 | 5.18 | 37 |
| 15 | 21-Oct | 567.00 | 582.90 | 554.60 | 559.00 | 563.57 | 1.82 | 2,332.00 | 229,040 | 5.54 | 106,961 | 5.03 | 6.03 | 41 |
| 16 | 20-Oct | 593.00 | 594.90 | 545.20 | 549.00 | 558.78 | -4.97 | 2,290.00 | 887,035 | 21.45 | 326,928 | 15.37 | 18.27 | 126 |
| 17 | 17-Oct | 572.00 | 612.00 | 564.00 | 577.70 | 594.28 | -0.05 | 2,410.10 | 1,570,480 | 37.97 | 515,097 | 24.22 | 30.61 | 199 |
| 18 | 16-Oct | 544.55 | 589.30 | 544.55 | 578.00 | 570.85 | 2.60 | 2,411.00 | 1,387,449 | 33.54 | 430,512 | 20.24 | 24.58 | 166 |
| 19 | 15-Oct | 491.00 | 575.55 | 491.00 | 563.35 | 562.69 | 17.45 | 2,350.23 | 4,816,449 | 116.44 | 927,972 | 43.64 | 52.22 | 359 |
| 20 | 14-Oct | 463.85 | 489.60 | 463.85 | 479.65 | 477.15 | 2.62 | 2,001.05 | 253,240 | 6.12 | 121,253 | 5.70 | 5.79 | 47 |
| 21 | 13-Oct | 483.25 | 483.25 | 465.80 | 467.40 | 472.49 | -3.28 | 1,949.94 | 165,518 | 4.00 | 100,222 | 4.71 | 4.74 | 39 |
| 22 | 10-Oct | 480.00 | 498.00 | 478.00 | 483.25 | 487.09 | 0.47 | 2,016.07 | 201,438 | 4.87 | 69,491 | 3.27 | 3.38 | 27 |
| 23 | 09-Oct | 475.35 | 482.90 | 472.20 | 481.00 | 478.05 | 1.19 | 2,006.00 | 102,609 | 2.48 | 50,129 | 2.36 | 2.40 | 19 |
| 24 | 08-Oct | 478.60 | 499.00 | 472.65 | 475.35 | 484.81 | -0.68 | 1,983.11 | 269,814 | 6.52 | 120,294 | 5.66 | 5.83 | 47 |
| 25 | 07-Oct | 494.80 | 496.75 | 476.35 | 478.60 | 485.50 | -2.55 | 1,996.67 | 139,210 | 3.37 | 80,538 | 3.79 | 3.91 | 31 |
| 26 | 06-Oct | 493.00 | 500.00 | 490.00 | 491.10 | 495.06 | -1.27 | 2,048.82 | 99,538 | 2.41 | 53,324 | 2.51 | 2.64 | 21 |
| 27 | 03-Oct | 504.95 | 509.70 | 491.30 | 497.40 | 498.21 | -1.33 | 2,075.10 | 136,769 | 3.31 | 74,392 | 3.50 | 3.71 | 29 |
| 28 | 01-Oct | 502.20 | 517.00 | 499.90 | 504.10 | 506.93 | 0.78 | 2,103.05 | 142,576 | 3.45 | 86,666 | 4.08 | 4.39 | 34 |
| 29 | 30-Sep | 500.20 | 513.60 | 494.75 | 500.20 | 503.04 | 0.00 | 2,086.78 | 206,490 | 4.99 | 105,031 | 4.94 | 5.28 | 41 |
| 30 | 29-Sep | 510.00 | 526.00 | 496.50 | 500.20 | 505.31 | -1.31 | 2,086.78 | 178,552 | 4.32 | 88,301 | 4.15 | 4.46 | 34 |
| 31 | 26-Sep | 529.70 | 531.00 | 503.65 | 506.85 | 516.45 | -4.32 | 2,114.52 | 218,096 | 5.27 | 64,850 | 3.05 | 3.35 | 25 |
| 32 | 25-Sep | 529.80 | 543.05 | 525.10 | 529.75 | 532.49 | 0.23 | 2,210.06 | 105,967 | 2.56 | 44,981 | 2.12 | 2.40 | 17 |
| 33 | 24-Sep | 537.70 | 545.35 | 525.10 | 528.55 | 534.45 | -1.96 | 2,205.05 | 134,130 | 3.24 | 82,422 | 3.88 | 4.41 | 32 |
| 34 | 23-Sep | 543.05 | 548.65 | 535.50 | 539.10 | 541.90 | -0.93 | 2,249.07 | 102,047 | 2.47 | 54,088 | 2.54 | 2.93 | 21 |
| 35 | 22-Sep | 559.75 | 562.00 | 539.25 | 544.15 | 550.85 | -2.79 | 2,270.13 | 169,937 | 4.11 | 103,521 | 4.87 | 5.70 | 40 |
| 36 | 19-Sep | 577.65 | 578.80 | 556.60 | 559.75 | 565.12 | -3.10 | 2,335.22 | 219,384 | 5.30 | 127,738 | 6.01 | 7.22 | 49 |
| 37 | 18-Sep | 578.00 | 584.70 | 572.25 | 577.65 | 577.97 | 0.64 | 2,409.89 | 97,988 | 2.37 | 53,607 | 2.52 | 3.10 | 21 |
| 38 | 17-Sep | 571.20 | 585.00 | 563.15 | 573.95 | 572.49 | 1.10 | 2,394.46 | 154,928 | 3.75 | 69,534 | 3.27 | 3.98 | 27 |
| 39 | 16-Sep | 571.95 | 577.75 | 566.00 | 567.70 | 570.56 | -0.36 | 2,368.38 | 205,949 | 4.98 | 145,974 | 6.86 | 8.33 | 57 |
| 40 | 15-Sep | 577.80 | 584.00 | 568.00 | 569.75 | 572.62 | -1.29 | 2,376.94 | 185,372 | 4.48 | 96,886 | 4.56 | 5.55 | 38 |
| 41 | 12-Sep | 581.00 | 592.00 | 574.10 | 577.20 | 580.21 | 0.19 | 2,408.02 | 142,220 | 3.44 | 74,056 | 3.48 | 4.30 | 29 |
| 42 | 11-Sep | 602.60 | 602.60 | 574.15 | 576.10 | 586.95 | -3.54 | 2,403.43 | 266,401 | 6.44 | 110,898 | 5.21 | 6.51 | 43 |
| 43 | 10-Sep | 607.00 | 612.60 | 595.00 | 597.25 | 603.12 | -1.11 | 2,491.66 | 100,620 | 2.43 | 55,209 | 2.60 | 3.33 | 21 |
| 44 | 09-Sep | 619.00 | 621.00 | 601.25 | 603.95 | 610.66 | -2.31 | 2,519.61 | 168,733 | 4.08 | 63,067 | 2.97 | 3.85 | 24 |
| 45 | 08-Sep | 631.00 | 635.05 | 614.90 | 618.25 | 622.91 | -1.78 | 2,579.27 | 110,660 | 2.68 | 53,971 | 2.54 | 3.36 | 21 |
| 46 | 05-Sep | 617.80 | 644.95 | 611.20 | 629.45 | 628.45 | 2.54 | 2,626.00 | 150,143 | 3.63 | 75,544 | 3.55 | 4.75 | 29 |
| 47 | 04-Sep | 625.00 | 628.80 | 611.00 | 613.85 | 617.70 | -1.01 | 2,560.92 | 98,177 | 2.37 | 55,627 | 2.62 | 3.44 | 22 |
| 48 | 03-Sep | 636.20 | 643.70 | 617.00 | 620.10 | 629.21 | -2.09 | 2,586.99 | 214,455 | 5.18 | 94,313 | 4.43 | 5.93 | 37 |
| 49 | 02-Sep | 587.70 | 647.90 | 581.35 | 633.35 | 625.84 | 8.29 | 2,642.27 | 615,035 | 14.87 | 240,436 | 11.31 | 15.05 | 93 |
| 50 | 01-Sep | 568.90 | 598.65 | 566.60 | 584.85 | 584.54 | 4.06 | 2,439.93 | 209,095 | 5.06 | 94,479 | 4.44 | 5.52 | 37 |
| 51 | 29-Aug | 577.80 | 577.80 | 560.50 | 562.05 | 568.81 | -1.31 | 2,344.81 | 81,462 | 1.97 | 43,382 | 2.04 | 2.47 | 17 |
| 52 | 28-Aug | 577.90 | 586.10 | 565.00 | 569.50 | 574.75 | -1.45 | 2,375.89 | 62,323 | 1.51 | 29,969 | 1.41 | 1.72 | 12 |
| 53 | 26-Aug | 593.95 | 595.40 | 573.70 | 577.90 | 583.52 | -2.73 | 2,410.94 | 59,698 | 1.44 | 32,818 | 1.54 | 1.91 | 13 |
| 54 | 25-Aug | 596.50 | 602.00 | 591.45 | 594.10 | 596.69 | -0.39 | 2,478.52 | 41,362 | 1.00 | 21,265 | 1.00 | 1.27 | 8 |
| 55 | 22-Aug | 599.50 | 605.90 | 590.65 | 596.40 | 599.06 | -0.52 | 2,488.12 | 60,700 | 1.47 | 28,085 | 1.32 | 1.68 | 11 |
| 56 | 21-Aug | 600.30 | 606.35 | 588.65 | 599.50 | 600.40 | -0.13 | 2,501.05 | 101,401 | 2.45 | 56,214 | 2.64 | 3.38 | 22 |
| 57 | 20-Aug | 594.50 | 607.05 | 593.55 | 600.30 | 600.66 | 1.02 | 2,504.39 | 100,896 | 2.44 | 58,158 | 2.73 | 3.49 | 23 |
| 58 | 19-Aug | 574.80 | 606.50 | 568.00 | 594.25 | 591.09 | 3.80 | 2,479.15 | 166,312 | 4.02 | 80,104 | 3.77 | 4.73 | 31 |
| 59 | 18-Aug | 590.65 | 603.80 | 569.75 | 572.50 | 583.84 | -2.48 | 2,388.41 | 108,057 | 2.61 | 62,630 | 2.95 | 3.66 | 24 |
| 60 | 14-Aug | 598.00 | 602.70 | 577.90 | 587.05 | 591.79 | -3.22 | 2,449.11 | 167,177 | 4.04 | 68,967 | 3.24 | 4.08 | 27 |
| 61 | 13-Aug | 600.70 | 610.45 | 593.95 | 606.60 | 603.91 | 1.16 | 2,530.67 | 91,713 | 2.22 | 49,912 | 2.35 | 3.01 | 19 |
| 62 | 12-Aug | 595.35 | 604.00 | 587.45 | 599.65 | 598.71 | 0.85 | 2,501.67 | 110,800 | 2.68 | 59,306 | 2.79 | 3.55 | 23 |
| 63 | 11-Aug | 580.40 | 610.10 | 570.00 | 594.60 | 585.80 | 2.59 | 2,480.61 | 126,761 | 3.06 | 68,252 | 3.21 | 4.00 | 28 |
| 64 | 08-Aug | 573.85 | 598.95 | 566.05 | 579.60 | 583.61 | 1.65 | 2,418.03 | 140,949 | 3.41 | 57,712 | 2.71 | 3.37 | 23 |
| 65 | 07-Aug | 560.40 | 577.15 | 554.95 | 570.20 | 567.31 | 1.75 | 2,378.81 | 113,507 | 2.74 | 45,644 | 2.15 | 2.59 | 18 |
| 66 | 06-Aug | 578.90 | 583.50 | 556.00 | 560.40 | 566.29 | -3.54 | 2,337.93 | 104,917 | 2.54 | 56,931 | 2.68 | 3.22 | 23 |
| 67 | 05-Aug | 583.50 | 589.25 | 578.95 | 580.95 | 582.70 | -0.95 | 2,423.66 | 53,982 | 1.31 | 25,476 | 1.20 | 1.48 | 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