| Macro-sector: Information Technology | Band: 20 | High52 Price: 787.65 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 505.61 | Low52 Price: 486.6 | Barrier: 516.0; Drift%: -2.06 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 152,274,811 | Low52 Date: 08-Oct-2025 | SHP: 44.21 / 5.39 / 10.2 / 38.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 773.7 / 590.0 | Month: 583.4 / 525.35 | Week: 531.0 / 510.1 | Day: 514.95 / 503.25 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 504.20 | 514.95 | 503.25 | 505.60 | 508.17 | 0.28 | 7,699.01 | 342,612 | 3.68 | 128,087 | 3.10 | 6.51 | 22 |
| 2 | 11-Nov | 507.55 | 508.05 | 498.00 | 504.20 | 503.07 | 0.12 | 7,677.70 | 173,659 | 1.86 | 64,699 | 1.56 | 3.25 | 11 |
| 3 | 10-Nov | 494.70 | 506.85 | 491.00 | 503.60 | 498.57 | 1.82 | 7,668.56 | 236,740 | 2.54 | 94,593 | 2.29 | 4.72 | 16 |
| 4 | 07-Nov | 498.05 | 500.45 | 490.80 | 494.60 | 494.71 | -1.17 | 7,531.51 | 203,863 | 2.19 | 73,682 | 1.78 | 3.65 | 13 |
| 5 | 06-Nov | 506.90 | 508.00 | 496.15 | 500.45 | 499.91 | -1.19 | 7,620.59 | 193,961 | 2.08 | 105,946 | 2.56 | 5.30 | 18 |
| 6 | 04-Nov | 512.50 | 514.80 | 503.95 | 506.50 | 507.07 | -1.09 | 7,712.72 | 223,366 | 2.40 | 111,786 | 2.70 | 5.67 | 19 |
| 7 | 03-Nov | 515.55 | 516.00 | 510.50 | 512.10 | 512.66 | -0.67 | 7,797.99 | 168,247 | 1.81 | 78,433 | 1.90 | 4.02 | 13 |
| 8 | 31-Oct | 520.00 | 520.50 | 514.00 | 515.55 | 515.69 | -1.11 | 7,850.53 | 216,931 | 2.33 | 98,909 | 2.39 | 5.10 | 17 |
| 9 | 30-Oct | 523.10 | 524.55 | 515.20 | 521.35 | 519.57 | -0.15 | 7,938.85 | 251,707 | 2.70 | 98,839 | 2.39 | 5.14 | 17 |
| 10 | 29-Oct | 517.95 | 531.00 | 512.00 | 522.15 | 520.87 | 1.24 | 7,951.03 | 691,440 | 7.42 | 207,199 | 5.01 | 10.79 | 35 |
| 11 | 28-Oct | 516.20 | 518.00 | 510.10 | 515.75 | 513.36 | -0.09 | 7,853.57 | 253,464 | 2.72 | 113,845 | 2.75 | 5.84 | 19 |
| 12 | 27-Oct | 525.00 | 525.00 | 515.00 | 516.20 | 519.82 | -0.67 | 7,860.43 | 367,088 | 3.94 | 191,342 | 4.62 | 9.95 | 33 |
| 13 | 24-Oct | 514.30 | 520.95 | 511.00 | 519.70 | 517.26 | 1.32 | 7,913.72 | 366,038 | 3.93 | 156,330 | 3.78 | 8.09 | 27 |
| 14 | 23-Oct | 504.95 | 529.50 | 501.50 | 512.95 | 517.87 | 2.49 | 7,810.94 | 1,301,447 | 13.97 | 377,693 | 9.13 | 19.56 | 64 |
| 15 | 21-Oct | 501.95 | 503.55 | 499.00 | 500.50 | 500.43 | 0.77 | 7,621.35 | 93,171 | 1.00 | 51,191 | 1.24 | 2.56 | 9 |
| 16 | 20-Oct | 495.00 | 498.80 | 490.00 | 496.70 | 493.90 | 0.36 | 7,563.49 | 232,035 | 2.49 | 95,693 | 2.31 | 4.73 | 16 |
| 17 | 17-Oct | 503.60 | 503.60 | 492.45 | 494.90 | 495.58 | -1.09 | 7,536.08 | 267,325 | 2.87 | 117,583 | 2.84 | 5.83 | 20 |
| 18 | 16-Oct | 495.55 | 505.80 | 493.60 | 500.35 | 500.78 | 1.37 | 7,619.07 | 362,483 | 3.89 | 156,476 | 3.78 | 7.84 | 27 |
| 19 | 15-Oct | 489.60 | 496.00 | 489.60 | 493.60 | 493.23 | 0.82 | 7,516.28 | 227,294 | 2.44 | 120,363 | 2.91 | 5.94 | 21 |
| 20 | 14-Oct | 492.85 | 498.75 | 488.00 | 489.60 | 491.86 | -0.67 | 7,455.37 | 277,728 | 2.98 | 128,181 | 3.10 | 6.30 | 22 |
| 21 | 13-Oct | 499.80 | 499.80 | 490.40 | 492.90 | 493.50 | -1.58 | 7,505.63 | 298,104 | 3.20 | 153,299 | 3.70 | 7.57 | 26 |
| 22 | 10-Oct | 504.90 | 505.05 | 498.35 | 500.80 | 501.18 | 0.49 | 7,625.92 | 398,698 | 4.28 | 172,745 | 4.17 | 8.66 | 29 |
| 23 | 09-Oct | 493.00 | 499.00 | 491.25 | 498.35 | 495.97 | 1.45 | 7,588.62 | 436,643 | 4.69 | 194,031 | 4.69 | 9.62 | 33 |
| 24 | 08-Oct | 500.20 | 515.00 | 486.60 | 491.25 | 499.40 | -1.41 | 7,480.50 | 2,135,046 | 22.92 | 749,367 | 18.11 | 37.42 | 128 |
| 25 | 07-Oct | 524.90 | 534.50 | 496.25 | 498.30 | 508.93 | -4.94 | 7,587.85 | 1,583,111 | 16.99 | 800,219 | 19.34 | 40.73 | 137 |
| 26 | 06-Oct | 523.30 | 527.55 | 521.10 | 524.20 | 523.04 | 0.17 | 7,982.25 | 233,989 | 2.51 | 122,198 | 2.95 | 6.39 | 21 |
| 27 | 03-Oct | 528.00 | 531.00 | 522.50 | 523.30 | 525.34 | -0.48 | 7,968.54 | 311,922 | 3.35 | 176,489 | 4.26 | 9.27 | 30 |
| 28 | 01-Oct | 530.00 | 534.45 | 524.55 | 525.80 | 527.33 | -0.95 | 8,006.61 | 225,267 | 2.42 | 144,623 | 3.49 | 7.63 | 25 |
| 29 | 30-Sep | 535.05 | 535.95 | 525.35 | 530.85 | 531.30 | 0.01 | 8,083.51 | 132,546 | 1.42 | 57,045 | 1.38 | 3.03 | 10 |
| 30 | 29-Sep | 540.00 | 542.00 | 526.10 | 530.80 | 533.99 | -1.04 | 8,082.75 | 254,878 | 2.74 | 114,659 | 2.77 | 6.12 | 20 |
| 31 | 26-Sep | 552.55 | 553.95 | 534.80 | 536.40 | 538.73 | -3.01 | 8,168.02 | 343,647 | 3.69 | 176,082 | 4.25 | 9.49 | 30 |
| 32 | 25-Sep | 551.00 | 554.85 | 550.00 | 553.05 | 552.64 | 0.24 | 8,421.56 | 139,498 | 1.50 | 73,817 | 1.78 | 4.08 | 13 |
| 33 | 24-Sep | 555.00 | 556.95 | 551.10 | 551.75 | 552.57 | -0.93 | 8,401.76 | 137,658 | 1.48 | 79,144 | 1.91 | 4.37 | 14 |
| 34 | 23-Sep | 564.00 | 564.30 | 553.60 | 556.95 | 557.37 | -1.29 | 8,480.95 | 309,736 | 3.32 | 151,419 | 3.66 | 8.44 | 26 |
| 35 | 22-Sep | 572.50 | 578.35 | 562.75 | 564.20 | 566.79 | -2.89 | 8,591.34 | 386,699 | 4.15 | 229,658 | 5.55 | 13.02 | 39 |
| 36 | 19-Sep | 576.90 | 583.00 | 571.10 | 581.00 | 577.49 | 1.11 | 8,847.00 | 287,950 | 3.09 | 149,343 | 3.61 | 8.62 | 25 |
| 37 | 18-Sep | 580.00 | 583.40 | 573.05 | 574.65 | 578.03 | 0.01 | 8,750.47 | 367,555 | 3.94 | 147,701 | 3.57 | 8.54 | 25 |
| 38 | 17-Sep | 574.70 | 579.50 | 571.05 | 574.60 | 574.68 | -0.02 | 8,749.71 | 256,978 | 2.76 | 124,154 | 3.00 | 7.13 | 21 |
| 39 | 16-Sep | 571.35 | 576.60 | 567.45 | 574.70 | 572.39 | 0.81 | 8,751.23 | 168,550 | 1.81 | 88,218 | 2.13 | 5.05 | 15 |
| 40 | 15-Sep | 571.95 | 574.20 | 562.85 | 570.10 | 568.12 | -0.21 | 8,681.19 | 227,749 | 2.44 | 126,377 | 3.05 | 7.18 | 22 |
| 41 | 12-Sep | 569.50 | 579.70 | 566.85 | 571.30 | 573.49 | 0.38 | 8,699.46 | 346,048 | 3.71 | 166,806 | 4.03 | 9.57 | 28 |
| 42 | 11-Sep | 576.00 | 578.80 | 567.00 | 569.15 | 571.58 | -0.67 | 8,666.72 | 169,119 | 1.82 | 94,118 | 2.27 | 5.38 | 16 |
| 43 | 10-Sep | 567.90 | 581.50 | 567.00 | 573.00 | 575.03 | 1.04 | 8,725.00 | 441,813 | 4.74 | 173,275 | 4.19 | 9.96 | 30 |
| 44 | 09-Sep | 560.00 | 570.40 | 560.00 | 567.10 | 565.72 | 1.01 | 8,635.50 | 207,499 | 2.23 | 76,692 | 1.85 | 4.34 | 13 |
| 45 | 08-Sep | 565.00 | 569.00 | 560.90 | 561.45 | 563.46 | -1.22 | 8,549.47 | 192,131 | 2.06 | 108,531 | 2.62 | 6.12 | 19 |
| 46 | 05-Sep | 570.95 | 570.95 | 564.40 | 568.40 | 567.41 | -0.19 | 8,655.30 | 143,375 | 1.54 | 63,644 | 1.54 | 3.61 | 11 |
| 47 | 04-Sep | 575.00 | 577.00 | 568.00 | 569.50 | 570.68 | -0.68 | 8,672.05 | 136,901 | 1.47 | 74,376 | 1.80 | 4.24 | 13 |
| 48 | 03-Sep | 573.35 | 577.10 | 567.05 | 573.40 | 573.86 | 0.53 | 8,731.44 | 196,395 | 2.11 | 98,942 | 2.39 | 5.68 | 17 |
| 49 | 02-Sep | 566.90 | 576.50 | 563.00 | 570.40 | 571.59 | 0.74 | 8,685.76 | 186,253 | 2.00 | 61,341 | 1.48 | 3.51 | 10 |
| 50 | 01-Sep | 569.05 | 571.90 | 562.75 | 566.20 | 566.44 | 0.20 | 8,621.80 | 179,479 | 1.93 | 82,269 | 1.99 | 4.66 | 14 |
| 51 | 29-Aug | 572.35 | 572.40 | 561.70 | 565.05 | 565.47 | -0.30 | 8,604.29 | 139,319 | 1.50 | 63,784 | 1.54 | 3.61 | 11 |
| 52 | 28-Aug | 581.60 | 581.60 | 564.00 | 566.75 | 571.01 | -2.55 | 8,630.17 | 270,936 | 2.91 | 141,634 | 3.42 | 8.09 | 24 |
| 53 | 26-Aug | 591.55 | 596.00 | 577.30 | 581.60 | 586.08 | -2.38 | 8,856.30 | 341,937 | 3.67 | 186,443 | 4.51 | 10.93 | 32 |
| 54 | 25-Aug | 595.00 | 604.00 | 591.00 | 595.80 | 596.79 | 0.68 | 9,072.53 | 356,513 | 3.83 | 120,964 | 2.92 | 7.22 | 21 |
| 55 | 22-Aug | 601.05 | 601.05 | 590.15 | 591.80 | 593.58 | -0.91 | 9,011.62 | 216,856 | 2.33 | 95,428 | 2.31 | 5.66 | 16 |
| 56 | 21-Aug | 591.75 | 635.00 | 591.60 | 597.25 | 618.75 | 0.93 | 9,094.61 | 2,932,055 | 31.47 | 450,917 | 10.90 | 27.90 | 77 |
| 57 | 20-Aug | 589.05 | 596.30 | 585.00 | 591.75 | 591.22 | 0.46 | 9,010.86 | 162,920 | 1.75 | 78,238 | 1.89 | 4.63 | 13 |
| 58 | 19-Aug | 585.15 | 590.10 | 582.55 | 589.05 | 586.88 | 0.74 | 8,969.75 | 148,138 | 1.59 | 94,019 | 2.27 | 5.52 | 16 |
| 59 | 18-Aug | 583.05 | 589.70 | 582.20 | 584.70 | 584.80 | 0.43 | 8,903.51 | 135,317 | 1.45 | 67,591 | 1.63 | 3.95 | 12 |
| 60 | 14-Aug | 579.20 | 592.25 | 579.20 | 582.20 | 585.37 | 0.35 | 8,865.44 | 203,270 | 2.18 | 61,081 | 1.48 | 3.58 | 10 |
| 61 | 13-Aug | 582.00 | 585.00 | 578.65 | 580.15 | 581.12 | 0.10 | 8,834.22 | 102,385 | 1.10 | 50,302 | 1.22 | 2.92 | 9 |
| 62 | 12-Aug | 579.55 | 585.55 | 577.60 | 579.55 | 580.98 | 0.51 | 8,825.09 | 114,475 | 1.23 | 47,906 | 1.16 | 2.78 | 8 |
| 63 | 11-Aug | 592.10 | 593.50 | 575.00 | 576.60 | 580.91 | -2.73 | 8,780.17 | 219,575 | 2.36 | 124,268 | 3.00 | 7.22 | 21 |
| 64 | 08-Aug | 598.95 | 598.95 | 590.10 | 592.80 | 592.74 | -0.20 | 9,026.85 | 115,737 | 1.24 | 41,384 | 1.00 | 2.45 | 7 |
| 65 | 07-Aug | 591.20 | 595.55 | 589.00 | 594.00 | 592.39 | 0.31 | 9,045.00 | 163,249 | 1.75 | 70,732 | 1.71 | 4.19 | 12 |
| 66 | 06-Aug | 600.00 | 603.70 | 591.20 | 592.15 | 593.49 | -1.51 | 9,016.95 | 139,052 | 1.49 | 62,323 | 1.51 | 3.70 | 11 |
| 67 | 05-Aug | 600.00 | 604.55 | 595.20 | 601.20 | 599.22 | 0.59 | 9,154.76 | 146,159 | 1.57 | 53,273 | 1.29 | 3.19 | 9 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT