| Macro-sector: Information Technology | Band: None | High52 Price: 900.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 400.2 | Barrier: 435.5; Drift%: 5.09 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 611,015,992 | Low52 Date: 12-Mar-2026 | SHP: 74.3 / 8.15 / 11.31 / 5.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 807.75 / 729.2 | Week: 522.35 / 458.75 | Day: 460.3 / 444.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 445.00 | 460.30 | 444.00 | 458.85 | 456.08 | 1.94 | 28,036.47 | 326,774 | 4.21 | 130,346 | 5.37 | 5.94 | 36 |
| 2 | 06-Apr | 446.00 | 454.45 | 442.45 | 450.10 | 449.31 | 1.39 | 27,501.83 | 368,558 | 4.75 | 142,906 | 5.89 | 6.42 | 39 |
| 3 | 02-Apr | 427.55 | 447.00 | 422.70 | 443.95 | 433.47 | 2.67 | 27,126.05 | 3,176,631 | 40.94 | 1,645,741 | 67.81 | 71.34 | 451 |
| 4 | 01-Apr | 430.00 | 435.50 | 424.55 | 432.40 | 430.25 | 1.74 | 26,420.33 | 1,297,752 | 16.72 | 711,811 | 29.33 | 30.63 | 195 |
| 5 | 30-Mar | 440.00 | 441.95 | 421.30 | 425.00 | 432.62 | -4.06 | 25,968.00 | 412,874 | 5.32 | 187,969 | 7.74 | 8.13 | 52 |
| 6 | 27-Mar | 440.00 | 450.85 | 437.00 | 443.00 | 444.23 | 0.39 | 27,068.00 | 416,656 | 5.37 | 201,000 | 8.28 | 8.93 | 55 |
| 7 | 25-Mar | 439.50 | 445.95 | 435.25 | 441.30 | 438.67 | 0.95 | 26,964.14 | 1,519,776 | 19.58 | 1,255,879 | 51.75 | 55.09 | 344 |
| 8 | 24-Mar | 450.00 | 461.00 | 427.25 | 437.15 | 436.94 | 0.26 | 26,710.56 | 616,055 | 7.94 | 259,357 | 10.69 | 11.33 | 71 |
| 9 | 23-Mar | 430.10 | 445.85 | 421.25 | 436.00 | 435.30 | -0.79 | 26,640.00 | 1,623,018 | 20.92 | 702,544 | 28.95 | 30.58 | 193 |
| 10 | 20-Mar | 427.05 | 444.35 | 425.00 | 439.45 | 435.91 | 4.12 | 26,851.10 | 2,222,981 | 28.65 | 1,231,891 | 50.76 | 53.70 | 338 |
| 11 | 19-Mar | 427.15 | 432.90 | 420.00 | 422.05 | 423.23 | -3.37 | 25,787.93 | 790,994 | 10.19 | 420,832 | 17.34 | 17.81 | 115 |
| 12 | 18-Mar | 425.00 | 453.80 | 414.55 | 436.75 | 431.45 | 7.31 | 26,686.12 | 3,076,776 | 39.65 | 516,659 | 21.29 | 22.29 | 142 |
| 13 | 17-Mar | 420.00 | 421.00 | 404.00 | 407.00 | 408.02 | -2.39 | 24,868.00 | 706,820 | 9.11 | 359,106 | 14.80 | 14.65 | 98 |
| 14 | 16-Mar | 407.40 | 420.15 | 402.05 | 416.95 | 412.29 | 1.36 | 25,476.31 | 835,282 | 10.76 | 473,182 | 19.50 | 19.51 | 130 |
| 15 | 13-Mar | 418.70 | 422.30 | 408.10 | 411.35 | 414.35 | -1.76 | 25,134.14 | 732,924 | 9.44 | 448,585 | 18.48 | 18.59 | 123 |
| 16 | 12-Mar | 424.00 | 430.00 | 400.20 | 418.70 | 415.18 | -2.38 | 25,583.24 | 2,149,881 | 27.70 | 848,895 | 34.98 | 35.24 | 233 |
| 17 | 11-Mar | 446.00 | 447.90 | 425.20 | 428.90 | 437.24 | -3.08 | 26,206.48 | 637,661 | 8.22 | 335,337 | 13.82 | 14.66 | 92 |
| 18 | 10-Mar | 457.00 | 462.00 | 437.55 | 442.55 | 443.46 | -2.96 | 27,040.51 | 834,222 | 10.75 | 408,060 | 16.81 | 18.10 | 112 |
| 19 | 09-Mar | 454.50 | 458.25 | 444.10 | 456.05 | 452.82 | -0.84 | 27,865.38 | 291,730 | 3.76 | 126,318 | 5.20 | 5.72 | 35 |
| 20 | 06-Mar | 462.25 | 471.00 | 456.35 | 459.90 | 462.88 | -0.47 | 28,100.63 | 294,525 | 3.80 | 138,203 | 5.69 | 6.40 | 38 |
| 21 | 05-Mar | 460.00 | 465.00 | 447.50 | 462.05 | 455.26 | 1.39 | 28,231.99 | 655,612 | 8.45 | 288,982 | 11.91 | 13.16 | 79 |
| 22 | 04-Mar | 460.05 | 469.15 | 452.00 | 455.70 | 457.54 | -2.34 | 27,844.00 | 738,667 | 9.52 | 359,377 | 14.81 | 16.44 | 99 |
| 23 | 02-Mar | 440.00 | 481.20 | 440.00 | 466.60 | 469.92 | -1.46 | 28,510.01 | 1,441,958 | 18.58 | 709,966 | 29.25 | 33.36 | 195 |
| 24 | 27-Feb | 476.40 | 479.90 | 472.00 | 473.50 | 473.97 | 0.16 | 28,931.61 | 723,405 | 9.32 | 373,761 | 15.40 | 17.72 | 102 |
| 25 | 26-Feb | 469.45 | 488.35 | 468.55 | 472.75 | 473.36 | 1.19 | 28,885.78 | 1,779,500 | 22.93 | 924,647 | 38.10 | 43.77 | 253 |
| 26 | 25-Feb | 481.30 | 489.60 | 458.75 | 467.20 | 467.13 | -2.10 | 28,546.67 | 3,237,577 | 41.72 | 1,516,202 | 62.47 | 70.83 | 416 |
| 27 | 24-Feb | 494.10 | 496.85 | 475.10 | 477.20 | 483.90 | -5.27 | 29,157.68 | 1,346,623 | 17.35 | 484,653 | 19.97 | 23.45 | 133 |
| 28 | 23-Feb | 521.95 | 522.35 | 495.50 | 503.75 | 504.67 | -3.30 | 30,779.93 | 1,074,420 | 13.85 | 438,086 | 18.05 | 22.11 | 120 |
| 29 | 20-Feb | 537.00 | 539.95 | 514.20 | 520.95 | 522.40 | -3.41 | 31,830.88 | 1,722,264 | 22.19 | 730,403 | 30.09 | 38.16 | 200 |
| 30 | 19-Feb | 575.00 | 579.25 | 536.00 | 539.35 | 563.06 | -5.67 | 32,955.15 | 2,124,706 | 27.38 | 1,555,529 | 64.09 | 87.59 | 426 |
| 31 | 18-Feb | 600.00 | 600.75 | 565.05 | 571.75 | 572.41 | -3.79 | 34,934.84 | 3,025,462 | 38.99 | 2,142,925 | 88.30 | 122.66 | 587 |
| 32 | 17-Feb | 578.70 | 597.70 | 567.35 | 594.30 | 585.64 | 3.22 | 36,312.68 | 1,127,040 | 14.52 | 445,198 | 18.34 | 26.07 | 122 |
| 33 | 16-Feb | 560.05 | 579.70 | 542.10 | 575.75 | 558.37 | 2.52 | 35,179.25 | 1,744,974 | 22.49 | 974,457 | 40.15 | 54.41 | 267 |
| 34 | 13-Feb | 530.00 | 589.70 | 521.55 | 561.60 | 565.11 | 3.43 | 34,314.66 | 4,782,118 | 61.63 | 1,617,844 | 66.66 | 91.43 | 444 |
| 35 | 12-Feb | 572.45 | 572.45 | 540.00 | 542.95 | 548.83 | -5.10 | 33,175.11 | 2,131,157 | 27.46 | 1,277,817 | 52.65 | 70.13 | 350 |
| 36 | 11-Feb | 585.90 | 586.00 | 560.30 | 572.10 | 569.35 | -2.37 | 34,956.22 | 2,634,732 | 33.95 | 1,845,549 | 76.04 | 105.08 | 506 |
| 37 | 10-Feb | 610.00 | 613.00 | 580.00 | 586.00 | 600.15 | -2.63 | 35,805.00 | 1,674,473 | 21.58 | 1,217,577 | 50.17 | 73.07 | 334 |
| 38 | 09-Feb | 620.95 | 623.00 | 598.00 | 601.85 | 605.85 | -1.91 | 36,774.00 | 2,648,921 | 34.14 | 2,081,608 | 85.77 | 126.11 | 571 |
| 39 | 06-Feb | 592.00 | 618.00 | 572.50 | 613.60 | 605.28 | -4.36 | 37,491.94 | 5,876,888 | 75.73 | 3,585,336 | 147.73 | 217.01 | 980 |
| 40 | 05-Feb | 672.00 | 672.00 | 620.25 | 641.55 | 636.53 | -7.02 | 39,199.73 | 5,996,633 | 77.28 | 3,403,738 | 140.24 | 216.66 | 930 |
| 41 | 04-Feb | 715.60 | 719.60 | 685.70 | 690.00 | 693.01 | -4.93 | 42,160.00 | 684,934 | 8.83 | 449,934 | 18.54 | 31.18 | 123 |
| 42 | 03-Feb | 737.00 | 744.90 | 714.50 | 725.80 | 725.19 | 3.35 | 44,347.54 | 1,070,538 | 13.80 | 867,355 | 35.74 | 62.90 | 237 |
| 43 | 02-Feb | 702.00 | 709.00 | 690.10 | 702.25 | 697.74 | -0.53 | 42,908.60 | 412,502 | 5.32 | 273,432 | 11.27 | 19.08 | 75 |
| 44 | 01-Feb | 702.85 | 726.60 | 692.75 | 706.00 | 710.66 | 1.21 | 43,137.00 | 98,584 | 1.27 | 24,269 | 1.00 | 1.72 | 7 |
| 45 | 30-Jan | 690.05 | 700.05 | 689.05 | 697.55 | 693.35 | 0.35 | 42,621.42 | 1,398,797 | 18.03 | 1,256,299 | 51.76 | 87.11 | 343 |
| 46 | 29-Jan | 695.00 | 704.95 | 690.60 | 695.15 | 695.86 | 0.07 | 42,474.78 | 301,749 | 3.89 | 202,586 | 8.35 | 14.10 | 55 |
| 47 | 28-Jan | 701.95 | 701.95 | 688.00 | 694.65 | 693.62 | -0.18 | 42,444.23 | 846,744 | 10.91 | 717,506 | 29.56 | 49.77 | 196 |
| 48 | 27-Jan | 720.00 | 724.80 | 692.75 | 695.90 | 700.34 | -2.90 | 42,520.60 | 435,475 | 5.61 | 272,900 | 11.24 | 19.11 | 75 |
| 49 | 23-Jan | 726.60 | 732.10 | 711.20 | 716.70 | 716.20 | -1.24 | 43,791.52 | 174,623 | 2.25 | 110,805 | 4.57 | 7.94 | 30 |
| 50 | 22-Jan | 712.00 | 728.45 | 710.45 | 725.70 | 722.20 | 2.87 | 44,341.43 | 147,898 | 1.91 | 72,971 | 3.01 | 5.27 | 20 |
| 51 | 21-Jan | 701.20 | 712.70 | 691.10 | 705.45 | 701.43 | -1.35 | 43,104.12 | 422,812 | 5.45 | 214,062 | 8.82 | 15.01 | 58 |
| 52 | 20-Jan | 724.00 | 726.40 | 710.05 | 715.10 | 717.95 | -1.23 | 43,693.75 | 473,906 | 6.11 | 351,099 | 14.47 | 25.21 | 96 |
| 53 | 19-Jan | 726.10 | 732.15 | 721.95 | 724.00 | 726.06 | -1.96 | 44,237.00 | 122,413 | 1.58 | 69,489 | 2.86 | 5.05 | 19 |
| 54 | 16-Jan | 712.75 | 745.00 | 708.80 | 738.50 | 734.69 | 3.61 | 45,123.53 | 483,705 | 6.23 | 251,707 | 10.37 | 18.49 | 69 |
| 55 | 14-Jan | 730.00 | 730.60 | 700.35 | 712.75 | 713.70 | -2.97 | 43,550.16 | 1,934,000 | 24.92 | 1,484,610 | 61.17 | 105.96 | 406 |
| 56 | 13-Jan | 730.15 | 742.00 | 720.00 | 734.60 | 733.95 | 0.62 | 44,885.23 | 503,974 | 6.49 | 290,098 | 11.95 | 21.29 | 79 |
| 57 | 12-Jan | 725.00 | 732.00 | 710.45 | 730.10 | 722.14 | 0.05 | 44,610.28 | 213,126 | 2.75 | 110,766 | 4.56 | 8.00 | 30 |
| 58 | 09-Jan | 732.50 | 739.30 | 698.45 | 729.75 | 720.85 | -1.11 | 44,588.89 | 759,128 | 9.78 | 297,022 | 12.24 | 21.41 | 81 |
| 59 | 08-Jan | 748.50 | 755.35 | 732.20 | 737.95 | 741.59 | -2.19 | 45,089.93 | 77,599 | 1.00 | 40,894 | 1.68 | 3.03 | 11 |
| 60 | 07-Jan | 741.05 | 755.95 | 735.45 | 754.45 | 747.39 | 2.36 | 46,098.10 | 228,088 | 2.94 | 143,870 | 5.93 | 10.75 | 39 |
| 61 | 06-Jan | 737.70 | 746.00 | 732.70 | 737.05 | 738.09 | -0.05 | 45,034.93 | 207,444 | 2.67 | 100,504 | 4.14 | 7.42 | 27 |
| 62 | 05-Jan | 754.15 | 756.80 | 735.25 | 737.45 | 740.53 | -2.21 | 45,059.37 | 442,255 | 5.70 | 348,814 | 14.37 | 25.83 | 95 |
| 63 | 02-Jan | 755.00 | 759.00 | 750.15 | 754.15 | 753.83 | -0.51 | 46,079.77 | 125,453 | 1.62 | 59,779 | 2.46 | 4.51 | 16 |
| 64 | 01-Jan | 765.05 | 765.30 | 752.40 | 758.00 | 759.83 | -0.99 | 46,315.00 | 194,545 | 2.51 | 94,024 | 3.87 | 7.14 | 26 |
| 65 | 31-Dec | 757.95 | 768.75 | 748.60 | 765.55 | 759.28 | 0.41 | 46,776.33 | 165,711 | 2.14 | 75,391 | 3.11 | 5.72 | 21 |
| 66 | 30-Dec | 739.10 | 769.90 | 735.60 | 762.45 | 756.52 | 2.85 | 46,586.91 | 271,549 | 3.50 | 125,221 | 5.16 | 9.47 | 34 |
| 67 | 29-Dec | 740.00 | 753.25 | 737.50 | 741.35 | 745.28 | -1.31 | 45,297.67 | 137,737 | 1.77 | 46,822 | 1.93 | 3.49 | 13 |
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