| Macro-sector: Information Technology | Band: 5 | High52 Price: 51.9 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,000 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 5.95 | Barrier: 6.65; Drift%: -0.76 |
| Basic Industry: IT Enabled Services | Total Equity: 15,939,349 | Low52 Date: 07-Nov-2025 | SHP: 24.77 / 0.0 / 0.0 / 75.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 36.8 / 13.55 | Month: 12.45 / 8.1 | Week: 7.15 / 6.3 | Day: 6.6 / 6.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 6.15 | 6.60 | 6.05 | 6.60 | 6.37 | 4.76 | 10.52 | 26,000 | 25.97 | 20,000 | 19.98 | 0.01 | 17 |
| 2 | 11-Nov | 6.65 | 6.65 | 6.20 | 6.30 | 6.42 | -3.08 | 10.04 | 18,000 | 17.98 | 11,000 | 10.99 | 0.01 | 9 |
| 3 | 10-Nov | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76 | 10.36 | 12,000 | 11.99 | 11,000 | 10.99 | 0.01 | 9 |
| 4 | 07-Nov | 5.95 | 6.55 | 5.95 | 6.55 | 6.38 | 4.80 | 10.44 | 42,000 | 41.96 | 34,000 | 33.97 | 0.02 | 28 |
| 5 | 06-Nov | 6.40 | 6.50 | 6.25 | 6.25 | 6.41 | -0.79 | 9.96 | 19,000 | 18.98 | 19,000 | 18.98 | 0.01 | 16 |
| 6 | 04-Nov | 6.40 | 6.55 | 6.25 | 6.30 | 6.34 | -3.82 | 10.04 | 23,000 | 22.98 | 18,000 | 17.98 | 0.01 | 15 |
| 7 | 03-Nov | 6.55 | 6.65 | 6.55 | 6.55 | 6.58 | 0.00 | 10.44 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 3 |
| 8 | 31-Oct | 6.70 | 6.70 | 6.50 | 6.55 | 6.58 | -2.24 | 10.44 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 3 |
| 9 | 30-Oct | 6.80 | 6.80 | 6.55 | 6.70 | 6.69 | 1.52 | 10.68 | 9,000 | 8.99 | 9,000 | 8.99 | 0.01 | 7 |
| 10 | 29-Oct | 6.40 | 6.60 | 6.30 | 6.60 | 6.42 | 0.00 | 10.52 | 38,000 | 37.96 | 37,000 | 36.96 | 0.02 | 30 |
| 11 | 28-Oct | 6.50 | 6.70 | 6.50 | 6.60 | 6.52 | -2.94 | 10.52 | 70,000 | 69.93 | 58,000 | 57.94 | 0.04 | 48 |
| 12 | 27-Oct | 7.15 | 7.15 | 6.80 | 6.80 | 6.83 | -4.90 | 10.84 | 63,000 | 62.94 | 48,000 | 47.95 | 0.03 | 39 |
| 13 | 24-Oct | 7.80 | 7.85 | 7.15 | 7.15 | 7.38 | -4.67 | 11.40 | 132,000 | 131.87 | 121,000 | 120.88 | 0.09 | 99 |
| 14 | 23-Oct | 7.10 | 7.50 | 7.00 | 7.50 | 7.12 | 4.90 | 11.95 | 66,000 | 65.93 | 63,000 | 62.94 | 0.04 | 52 |
| 15 | 21-Oct | 7.15 | 7.35 | 7.10 | 7.15 | 7.16 | -4.03 | 11.40 | 30,000 | 29.97 | 27,000 | 26.97 | 0.02 | 22 |
| 16 | 20-Oct | 8.00 | 8.00 | 7.35 | 7.45 | 7.53 | -3.25 | 11.87 | 21,000 | 20.98 | 14,000 | 13.99 | 0.01 | 11 |
| 17 | 17-Oct | 8.00 | 8.00 | 7.65 | 7.70 | 7.88 | -4.35 | 12.27 | 54,000 | 53.95 | 53,000 | 52.95 | 0.04 | 43 |
| 18 | 16-Oct | 8.05 | 8.20 | 8.00 | 8.05 | 8.04 | 2.55 | 12.83 | 18,000 | 17.98 | 18,000 | 17.98 | 0.01 | 15 |
| 19 | 15-Oct | 8.00 | 8.00 | 7.80 | 7.85 | 7.94 | -4.27 | 12.51 | 22,000 | 21.98 | 22,000 | 21.98 | 0.02 | 18 |
| 20 | 14-Oct | 7.50 | 8.20 | 7.50 | 8.20 | 8.00 | 4.46 | 13.07 | 36,000 | 35.96 | 33,000 | 32.97 | 0.00 | 27 |
| 21 | 13-Oct | 8.20 | 8.20 | 7.80 | 7.85 | 7.89 | -4.27 | 12.51 | 23,000 | 22.98 | 18,000 | 17.98 | 0.01 | 15 |
| 22 | 10-Oct | 8.10 | 8.40 | 7.90 | 8.20 | 8.04 | 1.23 | 13.07 | 36,000 | 35.96 | 28,000 | 27.97 | 0.02 | 23 |
| 23 | 09-Oct | 8.35 | 8.35 | 7.95 | 8.10 | 8.08 | -2.41 | 12.91 | 14,000 | 13.99 | 13,000 | 12.99 | 0.01 | 11 |
| 24 | 08-Oct | 8.50 | 8.90 | 8.30 | 8.30 | 8.38 | -4.60 | 13.23 | 103,000 | 102.90 | 94,000 | 93.91 | 0.08 | 77 |
| 25 | 07-Oct | 8.60 | 8.70 | 8.20 | 8.70 | 8.62 | 4.82 | 13.87 | 42,000 | 41.96 | 34,000 | 33.97 | 0.03 | 28 |
| 26 | 06-Oct | 8.10 | 8.40 | 7.70 | 8.30 | 8.19 | 3.75 | 13.23 | 26,000 | 25.97 | 24,000 | 23.98 | 0.02 | 20 |
| 27 | 03-Oct | 8.10 | 8.20 | 7.65 | 8.00 | 7.88 | 0.00 | 12.00 | 50,000 | 49.95 | 44,000 | 43.96 | 0.03 | 36 |
| 28 | 01-Oct | 8.50 | 8.50 | 7.90 | 8.00 | 8.02 | -1.84 | 12.00 | 24,000 | 23.98 | 21,000 | 20.98 | 0.02 | 17 |
| 29 | 30-Sep | 8.50 | 8.80 | 8.10 | 8.15 | 8.41 | -4.12 | 12.99 | 51,000 | 50.95 | 50,000 | 49.95 | 0.04 | 41 |
| 30 | 29-Sep | 8.50 | 8.80 | 8.45 | 8.50 | 8.56 | -4.49 | 13.55 | 24,000 | 23.98 | 21,000 | 20.98 | 0.02 | 17 |
| 31 | 26-Sep | 8.20 | 9.00 | 8.20 | 8.90 | 8.65 | 3.49 | 14.19 | 31,000 | 30.97 | 23,000 | 22.98 | 0.02 | 19 |
| 32 | 25-Sep | 8.90 | 8.90 | 8.55 | 8.60 | 8.63 | -4.44 | 13.71 | 36,000 | 35.96 | 26,000 | 25.97 | 0.02 | 21 |
| 33 | 24-Sep | 9.00 | 9.40 | 8.95 | 9.00 | 9.10 | -4.26 | 14.00 | 42,000 | 41.96 | 29,000 | 28.97 | 0.03 | 24 |
| 34 | 23-Sep | 10.25 | 10.25 | 9.40 | 9.40 | 9.47 | -5.05 | 14.98 | 40,000 | 39.96 | 34,000 | 33.97 | 0.03 | 28 |
| 35 | 22-Sep | 10.00 | 10.10 | 9.65 | 9.90 | 9.97 | 2.59 | 15.78 | 98,000 | 97.90 | 68,000 | 67.93 | 0.07 | 56 |
| 36 | 19-Sep | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 4.89 | 15.38 | 46,000 | 45.95 | 45,000 | 44.96 | 0.04 | 37 |
| 37 | 18-Sep | 8.80 | 9.20 | 8.60 | 9.20 | 9.01 | 4.55 | 14.66 | 58,000 | 57.94 | 38,000 | 37.96 | 0.03 | 31 |
| 38 | 17-Sep | 9.20 | 9.40 | 8.75 | 8.80 | 8.98 | -4.35 | 14.03 | 61,000 | 60.94 | 56,000 | 55.94 | 0.05 | 46 |
| 39 | 16-Sep | 9.65 | 9.65 | 9.20 | 9.20 | 9.27 | -4.66 | 14.66 | 27,000 | 26.97 | 22,000 | 21.98 | 0.02 | 18 |
| 40 | 15-Sep | 10.15 | 10.15 | 9.60 | 9.65 | 9.85 | -4.46 | 15.38 | 60,000 | 59.94 | 51,000 | 50.95 | 0.05 | 42 |
| 41 | 12-Sep | 10.50 | 10.75 | 10.00 | 10.10 | 10.14 | -3.81 | 16.10 | 30,000 | 29.97 | 29,000 | 28.97 | 0.03 | 24 |
| 42 | 11-Sep | 10.25 | 10.85 | 10.25 | 10.50 | 10.72 | -0.47 | 16.74 | 8,000 | 7.99 | 6,000 | 5.99 | 0.01 | 5 |
| 43 | 10-Sep | 10.60 | 10.90 | 10.25 | 10.55 | 10.54 | -1.40 | 16.82 | 48,000 | 47.95 | 45,000 | 44.96 | 0.05 | 37 |
| 44 | 09-Sep | 10.60 | 11.05 | 10.55 | 10.70 | 10.70 | 0.00 | 17.06 | 28,000 | 27.97 | 27,000 | 26.97 | 0.03 | 22 |
| 45 | 08-Sep | 10.60 | 10.80 | 10.45 | 10.70 | 10.59 | -2.73 | 17.06 | 28,000 | 27.97 | 15,000 | 14.99 | 0.02 | 12 |
| 46 | 05-Sep | 10.50 | 11.00 | 10.30 | 11.00 | 10.62 | 1.38 | 17.00 | 45,000 | 44.96 | 29,000 | 28.97 | 0.03 | 24 |
| 47 | 04-Sep | 11.00 | 11.20 | 10.75 | 10.85 | 10.92 | -3.12 | 17.29 | 13,000 | 12.99 | 10,000 | 9.99 | 0.01 | 8 |
| 48 | 03-Sep | 11.10 | 11.20 | 11.05 | 11.20 | 11.13 | 0.00 | 17.85 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 49 | 02-Sep | 12.20 | 12.20 | 11.20 | 11.20 | 11.31 | -4.68 | 17.85 | 44,000 | 43.96 | 43,000 | 42.96 | 0.05 | 35 |
| 50 | 01-Sep | 12.45 | 12.45 | 11.50 | 11.75 | 11.73 | -1.67 | 18.73 | 6,000 | 5.99 | 5,000 | 5.00 | 0.01 | 4 |
| 51 | 29-Aug | 11.90 | 11.95 | 11.90 | 11.95 | 11.91 | 4.82 | 19.05 | 7,000 | 6.99 | 7,000 | 6.99 | 0.01 | 6 |
| 52 | 28-Aug | 12.20 | 12.20 | 11.15 | 11.40 | 11.36 | -2.56 | 18.17 | 18,000 | 17.98 | 17,000 | 16.98 | 0.02 | 14 |
| 53 | 26-Aug | 12.55 | 12.55 | 11.70 | 11.70 | 11.89 | -4.88 | 18.65 | 6,000 | 5.99 | 6,000 | 5.99 | 0.01 | 5 |
| 54 | 25-Aug | 12.00 | 12.30 | 12.00 | 12.30 | 12.10 | -1.20 | 19.61 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 2 |
| 55 | 22-Aug | 12.70 | 12.70 | 11.95 | 12.45 | 12.22 | 0.40 | 19.84 | 9,000 | 8.99 | 8,000 | 7.99 | 0.01 | 7 |
| 56 | 21-Aug | 12.20 | 12.85 | 12.05 | 12.40 | 12.30 | -0.80 | 19.76 | 10,000 | 9.99 | 8,000 | 7.99 | 0.01 | 7 |
| 57 | 20-Aug | 12.40 | 12.50 | 12.40 | 12.50 | 12.48 | 4.60 | 19.92 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 58 | 19-Aug | 11.35 | 12.50 | 11.35 | 11.95 | 11.79 | 0.00 | 19.05 | 65,000 | 64.94 | 45,000 | 44.96 | 0.05 | 37 |
| 59 | 18-Aug | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.78 | 19.05 | 5,000 | 5.00 | 5,000 | 5.00 | 0.01 | 4 |
| 60 | 14-Aug | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95 | 20.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 61 | 07-Aug | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.92 | 20.40 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 62 | 06-Aug | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88 | 20.80 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 63 | 25-Jul | 12.90 | 13.35 | 12.90 | 13.30 | 13.22 | 1.14 | 21.20 | 19,000 | 18.98 | 19,000 | 18.98 | 0.03 | 16 |
| 64 | 24-Jul | 13.25 | 13.30 | 13.15 | 13.15 | 13.27 | -1.13 | 20.96 | 37,000 | 36.96 | 37,000 | 36.96 | 0.05 | 30 |
| 65 | 23-Jul | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85 | 21.20 | 15,000 | 14.99 | 15,000 | 14.99 | 0.02 | 12 |
| 66 | 21-Jul | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 21.60 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 67 | 18-Jul | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.81 | 21.60 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
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