| Macro-sector: Information Technology | Band: 20 | High52 Price: 757.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5; VWAP21: | Low52 Price: 205.15 | Barrier: 248.88; Drift%: -6.28 |
| Basic Industry: IT Enabled Services | Total Equity: 41,790,377 | Low52 Date: 30-Mar-2026 | SHP: 31.52 / 5.33 / 1.97 / 61.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 467.4 / 390.25 | Week: 326.0 / 299.0 | Day: 240.02 / 232.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 232.50 | 240.02 | 232.00 | 234.18 | 236.25 | -0.91 | 978.65 | 273,286 | 2.30 | 83,788 | 1.38 | 1.98 | 33 |
| 2 | 06-Apr | 236.91 | 237.63 | 227.00 | 236.33 | 233.36 | -0.24 | 987.63 | 289,582 | 2.44 | 80,264 | 1.32 | 1.87 | 31 |
| 3 | 02-Apr | 230.00 | 239.99 | 223.50 | 236.91 | 230.85 | -0.71 | 990.06 | 558,319 | 4.70 | 136,572 | 2.25 | 3.15 | 53 |
| 4 | 01-Apr | 220.00 | 248.88 | 216.00 | 238.60 | 240.12 | 15.04 | 997.12 | 1,766,994 | 14.87 | 366,325 | 6.05 | 8.80 | 143 |
| 5 | 30-Mar | 227.95 | 227.95 | 205.15 | 207.40 | 213.66 | -9.02 | 866.73 | 983,193 | 8.27 | 411,397 | 6.79 | 8.79 | 161 |
| 6 | 27-Mar | 242.15 | 244.95 | 226.00 | 227.95 | 232.65 | -5.65 | 952.61 | 910,833 | 7.66 | 506,172 | 8.35 | 11.78 | 198 |
| 7 | 25-Mar | 245.00 | 254.00 | 240.10 | 241.60 | 247.60 | 0.02 | 1,009.66 | 809,925 | 6.81 | 375,281 | 6.19 | 9.29 | 147 |
| 8 | 24-Mar | 250.90 | 258.35 | 238.40 | 241.55 | 246.80 | -2.29 | 1,009.45 | 695,428 | 5.85 | 248,787 | 4.11 | 6.14 | 97 |
| 9 | 23-Mar | 265.00 | 267.55 | 244.00 | 247.20 | 253.84 | -8.34 | 1,033.06 | 642,859 | 5.41 | 306,071 | 5.05 | 7.77 | 120 |
| 10 | 20-Mar | 272.05 | 281.80 | 268.10 | 269.70 | 272.89 | -0.24 | 1,127.09 | 411,552 | 3.46 | 150,095 | 2.48 | 4.10 | 59 |
| 11 | 19-Mar | 271.00 | 296.00 | 268.00 | 270.35 | 280.06 | -2.19 | 1,129.80 | 680,871 | 5.73 | 185,329 | 3.06 | 5.19 | 73 |
| 12 | 18-Mar | 264.80 | 278.90 | 264.00 | 276.40 | 274.39 | 4.52 | 1,155.09 | 677,514 | 5.70 | 427,545 | 7.06 | 11.73 | 167 |
| 13 | 17-Mar | 275.05 | 275.45 | 263.55 | 264.45 | 268.35 | -3.89 | 1,105.15 | 485,051 | 4.08 | 227,532 | 3.76 | 6.11 | 89 |
| 14 | 16-Mar | 277.40 | 282.60 | 268.40 | 275.15 | 273.26 | -0.97 | 1,149.86 | 789,840 | 6.65 | 392,699 | 6.48 | 10.73 | 154 |
| 15 | 13-Mar | 269.90 | 284.00 | 265.20 | 277.85 | 272.04 | 2.41 | 1,161.15 | 1,013,395 | 8.53 | 545,722 | 9.01 | 14.85 | 214 |
| 16 | 12-Mar | 276.00 | 282.00 | 267.30 | 271.30 | 274.04 | -3.06 | 1,133.77 | 861,741 | 7.25 | 446,095 | 7.36 | 12.22 | 175 |
| 17 | 11-Mar | 273.70 | 285.00 | 272.00 | 279.85 | 280.52 | 2.25 | 1,169.50 | 743,037 | 6.25 | 415,617 | 6.86 | 11.66 | 163 |
| 18 | 10-Mar | 271.10 | 276.20 | 270.00 | 273.70 | 273.28 | 1.05 | 1,143.80 | 645,731 | 5.43 | 365,265 | 6.03 | 9.98 | 143 |
| 19 | 09-Mar | 264.10 | 272.70 | 258.55 | 270.85 | 265.37 | -0.57 | 1,131.89 | 483,817 | 4.07 | 182,701 | 3.02 | 4.85 | 71 |
| 20 | 06-Mar | 269.20 | 288.95 | 264.10 | 272.40 | 277.07 | 0.26 | 1,138.37 | 1,185,004 | 9.97 | 272,848 | 4.50 | 7.56 | 107 |
| 21 | 05-Mar | 271.00 | 275.80 | 258.25 | 271.70 | 266.67 | 0.50 | 1,135.44 | 653,275 | 5.50 | 314,228 | 5.19 | 8.38 | 123 |
| 22 | 04-Mar | 280.00 | 288.70 | 266.10 | 270.35 | 276.74 | -5.75 | 1,129.80 | 564,651 | 4.75 | 252,473 | 4.17 | 6.99 | 99 |
| 23 | 02-Mar | 286.00 | 298.80 | 282.10 | 286.85 | 289.22 | -4.59 | 1,198.76 | 406,421 | 3.42 | 171,032 | 2.82 | 4.95 | 67 |
| 24 | 27-Feb | 310.00 | 316.70 | 299.40 | 300.65 | 304.89 | -3.27 | 1,256.43 | 297,263 | 2.50 | 136,760 | 2.26 | 4.17 | 54 |
| 25 | 26-Feb | 301.25 | 319.75 | 300.50 | 310.80 | 310.76 | 3.17 | 1,298.84 | 318,298 | 2.68 | 137,938 | 2.28 | 4.29 | 54 |
| 26 | 25-Feb | 306.30 | 308.65 | 299.50 | 301.25 | 303.41 | -1.65 | 1,258.94 | 236,307 | 1.99 | 77,959 | 1.29 | 2.37 | 31 |
| 27 | 24-Feb | 311.30 | 313.00 | 299.00 | 306.30 | 304.68 | -2.41 | 1,280.04 | 228,808 | 1.93 | 72,870 | 1.20 | 2.22 | 29 |
| 28 | 23-Feb | 316.95 | 326.00 | 307.25 | 313.85 | 314.59 | -0.98 | 1,311.59 | 311,989 | 2.62 | 101,240 | 1.67 | 3.18 | 40 |
| 29 | 20-Feb | 310.50 | 322.95 | 310.50 | 316.95 | 316.43 | 2.08 | 1,324.55 | 386,701 | 3.25 | 135,575 | 2.24 | 4.29 | 53 |
| 30 | 19-Feb | 322.00 | 326.15 | 309.00 | 310.50 | 316.07 | -4.03 | 1,297.59 | 325,056 | 2.73 | 133,763 | 2.21 | 4.23 | 52 |
| 31 | 18-Feb | 320.00 | 333.10 | 312.05 | 323.55 | 323.90 | -0.14 | 1,352.13 | 729,617 | 6.14 | 200,193 | 3.30 | 6.48 | 78 |
| 32 | 17-Feb | 292.25 | 339.00 | 290.20 | 324.00 | 323.44 | 10.86 | 1,354.00 | 2,400,104 | 20.19 | 368,928 | 6.09 | 11.93 | 144 |
| 33 | 16-Feb | 300.15 | 307.95 | 288.00 | 292.25 | 294.98 | -2.63 | 1,221.32 | 772,976 | 6.50 | 307,235 | 5.07 | 9.06 | 120 |
| 34 | 13-Feb | 308.00 | 316.70 | 286.35 | 300.15 | 302.05 | -11.07 | 1,254.34 | 1,755,541 | 14.77 | 555,776 | 9.17 | 16.79 | 217 |
| 35 | 12-Feb | 341.20 | 342.60 | 334.00 | 337.50 | 338.21 | -1.08 | 1,410.43 | 198,136 | 1.67 | 74,830 | 1.24 | 2.53 | 29 |
| 36 | 11-Feb | 346.60 | 353.25 | 333.15 | 341.20 | 341.01 | -1.23 | 1,425.89 | 531,218 | 4.47 | 218,043 | 3.60 | 7.44 | 85 |
| 37 | 10-Feb | 329.65 | 356.10 | 326.40 | 345.45 | 345.90 | 4.79 | 1,443.65 | 650,708 | 5.47 | 223,026 | 3.68 | 7.71 | 87 |
| 38 | 09-Feb | 300.65 | 333.85 | 299.85 | 329.65 | 322.83 | 9.65 | 1,377.62 | 529,104 | 4.45 | 205,377 | 3.39 | 6.63 | 80 |
| 39 | 06-Feb | 308.00 | 308.85 | 297.00 | 300.65 | 300.61 | -2.86 | 1,256.43 | 243,588 | 2.05 | 106,557 | 1.76 | 3.20 | 41 |
| 40 | 05-Feb | 321.00 | 322.70 | 306.35 | 309.50 | 311.33 | -4.12 | 1,293.41 | 195,602 | 1.65 | 100,110 | 1.65 | 3.12 | 38 |
| 41 | 04-Feb | 323.65 | 329.90 | 314.15 | 322.80 | 321.74 | -0.40 | 1,348.99 | 327,911 | 2.76 | 115,276 | 1.90 | 3.71 | 44 |
| 42 | 03-Feb | 319.45 | 337.50 | 315.00 | 324.10 | 326.62 | 6.89 | 1,354.43 | 575,740 | 4.84 | 212,627 | 3.51 | 6.94 | 82 |
| 43 | 02-Feb | 303.30 | 309.75 | 293.05 | 303.20 | 299.77 | -2.21 | 1,267.08 | 221,682 | 1.87 | 77,384 | 1.28 | 2.32 | 30 |
| 44 | 01-Feb | 310.00 | 316.60 | 301.10 | 310.05 | 311.61 | -0.62 | 1,295.71 | 180,745 | 1.52 | 64,354 | 1.06 | 2.01 | 25 |
| 45 | 30-Jan | 299.80 | 319.40 | 291.05 | 312.00 | 310.34 | 5.37 | 1,303.00 | 744,536 | 6.26 | 314,560 | 5.19 | 9.76 | 121 |
| 46 | 29-Jan | 300.05 | 311.00 | 289.65 | 296.10 | 296.99 | -0.82 | 1,237.41 | 414,488 | 3.49 | 166,469 | 2.75 | 4.94 | 64 |
| 47 | 28-Jan | 301.60 | 306.10 | 294.05 | 298.55 | 299.24 | -0.08 | 1,247.65 | 621,160 | 5.23 | 297,080 | 4.90 | 8.89 | 114 |
| 48 | 27-Jan | 314.05 | 314.05 | 295.00 | 298.80 | 302.02 | -3.18 | 1,248.70 | 563,544 | 4.74 | 215,849 | 3.56 | 6.52 | 83 |
| 49 | 23-Jan | 338.70 | 342.45 | 306.85 | 308.60 | 318.54 | -8.87 | 1,289.65 | 839,694 | 7.06 | 321,249 | 5.30 | 10.23 | 124 |
| 50 | 22-Jan | 310.95 | 347.80 | 298.60 | 338.65 | 328.71 | 9.72 | 1,415.23 | 3,458,600 | 29.10 | 682,719 | 11.27 | 22.44 | 262 |
| 51 | 21-Jan | 324.85 | 325.00 | 305.50 | 308.65 | 311.64 | -4.99 | 1,289.86 | 881,787 | 7.42 | 456,096 | 7.53 | 14.21 | 175 |
| 52 | 20-Jan | 334.65 | 338.20 | 314.50 | 324.85 | 325.34 | -2.93 | 1,357.56 | 774,394 | 6.52 | 362,007 | 5.97 | 11.78 | 139 |
| 53 | 19-Jan | 343.00 | 343.00 | 327.40 | 334.65 | 335.74 | -2.45 | 1,398.51 | 469,232 | 3.95 | 217,715 | 3.59 | 7.31 | 84 |
| 54 | 16-Jan | 356.35 | 365.45 | 334.30 | 343.05 | 345.80 | -3.73 | 1,433.62 | 755,390 | 6.36 | 351,278 | 5.80 | 12.15 | 135 |
| 55 | 14-Jan | 379.70 | 386.10 | 353.85 | 356.35 | 363.71 | -6.15 | 1,489.20 | 583,895 | 4.91 | 254,669 | 4.20 | 9.26 | 98 |
| 56 | 13-Jan | 400.00 | 406.20 | 374.05 | 379.70 | 385.23 | -4.22 | 1,586.78 | 670,641 | 5.64 | 317,344 | 5.24 | 12.23 | 122 |
| 57 | 12-Jan | 418.20 | 418.20 | 394.10 | 396.45 | 402.72 | -5.20 | 1,656.78 | 290,642 | 2.45 | 131,665 | 2.17 | 5.30 | 51 |
| 58 | 09-Jan | 430.50 | 439.90 | 413.20 | 418.20 | 424.23 | -2.82 | 1,747.67 | 342,069 | 2.88 | 166,505 | 2.75 | 7.06 | 64 |
| 59 | 08-Jan | 430.10 | 433.90 | 419.70 | 430.35 | 428.54 | -0.60 | 1,798.45 | 185,290 | 1.56 | 86,928 | 1.43 | 3.73 | 33 |
| 60 | 07-Jan | 425.00 | 434.55 | 420.05 | 432.95 | 430.56 | 1.81 | 1,809.31 | 132,928 | 1.12 | 69,666 | 1.15 | 3.00 | 27 |
| 61 | 06-Jan | 425.60 | 429.00 | 423.00 | 425.25 | 425.11 | -0.08 | 1,777.14 | 233,426 | 1.96 | 174,392 | 2.88 | 7.41 | 67 |
| 62 | 05-Jan | 429.10 | 433.00 | 421.20 | 425.60 | 427.03 | -0.82 | 1,778.60 | 118,860 | 1.00 | 60,589 | 1.00 | 2.59 | 23 |
| 63 | 02-Jan | 424.25 | 433.70 | 421.00 | 429.10 | 429.32 | 1.14 | 1,793.23 | 156,694 | 1.32 | 79,650 | 1.31 | 3.42 | 31 |
| 64 | 01-Jan | 435.00 | 439.00 | 421.00 | 424.25 | 427.73 | -2.91 | 1,772.96 | 263,562 | 2.22 | 152,224 | 2.51 | 6.51 | 59 |
| 65 | 31-Dec | 440.00 | 448.20 | 433.10 | 436.95 | 441.63 | -1.55 | 1,826.03 | 206,762 | 1.74 | 96,733 | 1.60 | 4.27 | 37 |
| 66 | 30-Dec | 425.00 | 450.00 | 423.00 | 443.85 | 437.23 | 4.25 | 1,854.87 | 245,058 | 2.06 | 116,916 | 1.93 | 5.11 | 45 |
| 67 | 29-Dec | 442.00 | 444.95 | 423.00 | 425.75 | 428.63 | -3.12 | 1,779.23 | 157,452 | 1.32 | 80,672 | 1.33 | 3.46 | 31 |
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