| Macro-sector: Information Technology | Band: 20 | High52 Price: 727.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 270.55 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 24,455,380 | Low52 Date: 07-Apr-2025 | SHP: 74.4 / 0.55 / 0.36 / 24.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.0 / 290.0 | Month: 643.0 / 470.2 | Week: 679.8 / 539.1 | Day: 640.55 / 599.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 612.10 | 640.55 | 599.95 | 619.10 | 626.24 | 1.14 | 1,514.03 | 48,356 | 5.76 | 23,446 | 4.62 | 1.47 | 39 |
| 2 | 11-Nov | 606.25 | 619.95 | 598.15 | 612.10 | 609.16 | 0.73 | 1,496.91 | 21,635 | 2.58 | 11,867 | 2.34 | 0.72 | 19 |
| 3 | 10-Nov | 619.55 | 632.00 | 588.60 | 607.65 | 607.88 | -1.92 | 1,486.03 | 41,513 | 4.94 | 21,713 | 4.27 | 1.32 | 35 |
| 4 | 07-Nov | 590.15 | 621.00 | 574.00 | 619.55 | 598.65 | 4.28 | 1,515.13 | 48,904 | 5.82 | 23,380 | 4.60 | 1.40 | 38 |
| 5 | 06-Nov | 610.05 | 620.95 | 585.60 | 594.15 | 601.05 | -2.85 | 1,453.02 | 68,653 | 8.18 | 44,654 | 8.79 | 2.68 | 73 |
| 6 | 04-Nov | 622.95 | 629.60 | 610.00 | 611.60 | 617.24 | -2.86 | 1,495.69 | 36,130 | 4.30 | 23,873 | 4.70 | 1.47 | 39 |
| 7 | 03-Nov | 618.80 | 649.45 | 610.00 | 629.60 | 633.28 | 1.75 | 1,539.71 | 81,346 | 9.69 | 43,929 | 8.65 | 2.78 | 72 |
| 8 | 31-Oct | 650.00 | 650.00 | 611.10 | 618.80 | 632.26 | -3.12 | 1,513.30 | 70,586 | 8.41 | 43,463 | 8.56 | 2.75 | 71 |
| 9 | 30-Oct | 665.00 | 679.80 | 621.15 | 638.70 | 634.95 | -2.32 | 1,561.97 | 283,909 | 33.81 | 147,408 | 29.02 | 9.36 | 240 |
| 10 | 29-Oct | 653.85 | 653.85 | 643.85 | 653.85 | 653.43 | 9.99 | 1,599.02 | 331,144 | 39.44 | 171,326 | 33.73 | 11.19 | 279 |
| 11 | 28-Oct | 583.90 | 611.00 | 570.30 | 594.45 | 590.59 | 2.95 | 1,453.75 | 227,901 | 27.14 | 82,613 | 16.26 | 4.88 | 135 |
| 12 | 27-Oct | 539.95 | 584.30 | 539.10 | 577.40 | 563.59 | 8.70 | 1,412.05 | 162,772 | 19.39 | 78,031 | 15.36 | 4.40 | 127 |
| 13 | 24-Oct | 513.20 | 538.45 | 505.00 | 531.20 | 526.84 | 5.16 | 1,299.07 | 68,005 | 8.10 | 39,219 | 7.72 | 2.07 | 64 |
| 14 | 23-Oct | 509.00 | 514.95 | 500.10 | 505.15 | 506.46 | 1.10 | 1,235.36 | 18,365 | 2.19 | 8,909 | 1.75 | 0.45 | 15 |
| 15 | 21-Oct | 509.40 | 511.95 | 494.00 | 499.65 | 501.35 | 0.14 | 1,221.91 | 8,395 | 1.00 | 5,369 | 1.06 | 0.27 | 9 |
| 16 | 20-Oct | 518.00 | 518.00 | 492.25 | 498.95 | 500.60 | -0.26 | 1,220.20 | 10,656 | 1.27 | 6,085 | 1.20 | 0.30 | 10 |
| 17 | 17-Oct | 509.95 | 509.95 | 492.00 | 500.25 | 500.16 | -0.88 | 1,223.38 | 18,118 | 2.16 | 10,092 | 1.99 | 0.50 | 16 |
| 18 | 16-Oct | 493.00 | 522.00 | 493.00 | 504.70 | 508.63 | 3.58 | 1,234.26 | 47,857 | 5.70 | 18,958 | 3.73 | 0.96 | 31 |
| 19 | 15-Oct | 490.00 | 500.00 | 480.35 | 487.25 | 486.55 | 0.62 | 1,191.59 | 19,152 | 2.28 | 8,539 | 1.68 | 0.42 | 14 |
| 20 | 14-Oct | 473.00 | 495.85 | 473.00 | 484.25 | 482.30 | 0.10 | 1,184.25 | 24,069 | 2.87 | 11,254 | 2.22 | 0.54 | 18 |
| 21 | 13-Oct | 496.00 | 498.00 | 466.00 | 483.75 | 481.52 | -3.42 | 1,183.03 | 53,186 | 6.33 | 29,985 | 5.90 | 1.44 | 49 |
| 22 | 10-Oct | 508.25 | 513.80 | 498.00 | 500.90 | 504.44 | -0.60 | 1,224.97 | 18,416 | 2.19 | 10,630 | 2.09 | 0.54 | 17 |
| 23 | 09-Oct | 513.90 | 515.60 | 498.10 | 503.90 | 504.06 | -1.36 | 1,232.31 | 8,628 | 1.03 | 5,079 | 1.00 | 0.26 | 8 |
| 24 | 08-Oct | 527.20 | 527.20 | 508.60 | 510.85 | 516.55 | -2.87 | 1,249.30 | 17,134 | 2.04 | 10,729 | 2.11 | 0.55 | 17 |
| 25 | 07-Oct | 530.00 | 537.45 | 519.90 | 525.95 | 528.06 | 0.76 | 1,286.23 | 32,644 | 3.89 | 18,643 | 3.67 | 0.98 | 30 |
| 26 | 06-Oct | 517.80 | 527.00 | 497.90 | 522.00 | 510.75 | 2.87 | 1,276.00 | 30,140 | 3.59 | 17,697 | 3.48 | 0.90 | 29 |
| 27 | 03-Oct | 497.85 | 516.00 | 494.00 | 507.45 | 500.81 | 2.84 | 1,240.99 | 24,053 | 2.86 | 12,060 | 2.37 | 0.60 | 20 |
| 28 | 01-Oct | 482.00 | 495.00 | 479.05 | 493.45 | 488.47 | 4.27 | 1,206.75 | 37,208 | 4.43 | 17,552 | 3.46 | 0.86 | 29 |
| 29 | 30-Sep | 492.75 | 495.65 | 470.20 | 473.25 | 479.62 | -2.62 | 1,157.35 | 28,789 | 3.43 | 16,217 | 3.19 | 0.78 | 26 |
| 30 | 29-Sep | 510.00 | 512.50 | 480.00 | 486.00 | 493.51 | -4.45 | 1,188.00 | 37,883 | 4.51 | 19,724 | 3.88 | 0.97 | 32 |
| 31 | 26-Sep | 504.85 | 515.00 | 487.60 | 508.65 | 499.06 | 0.82 | 1,243.92 | 53,387 | 6.36 | 27,321 | 5.38 | 1.36 | 44 |
| 32 | 25-Sep | 522.00 | 524.45 | 502.55 | 504.50 | 510.27 | -2.78 | 1,233.77 | 35,243 | 4.20 | 20,322 | 4.00 | 1.04 | 33 |
| 33 | 24-Sep | 537.70 | 540.95 | 515.00 | 518.95 | 524.79 | -2.78 | 1,269.11 | 53,030 | 6.32 | 24,755 | 4.87 | 1.30 | 40 |
| 34 | 23-Sep | 529.00 | 538.00 | 523.85 | 533.80 | 531.92 | 3.63 | 1,305.43 | 58,115 | 6.92 | 29,625 | 5.83 | 1.58 | 48 |
| 35 | 22-Sep | 560.00 | 560.00 | 512.00 | 515.10 | 527.39 | -9.27 | 1,259.70 | 140,637 | 16.75 | 73,814 | 14.53 | 3.89 | 120 |
| 36 | 19-Sep | 565.00 | 575.00 | 560.50 | 567.70 | 569.62 | 1.02 | 1,388.33 | 25,148 | 3.00 | 12,527 | 2.47 | 0.71 | 20 |
| 37 | 18-Sep | 567.00 | 587.55 | 554.40 | 561.95 | 571.15 | -0.06 | 1,374.27 | 55,237 | 6.58 | 25,381 | 5.00 | 1.45 | 41 |
| 38 | 17-Sep | 560.00 | 565.00 | 551.85 | 562.30 | 561.96 | 0.77 | 1,375.13 | 26,045 | 3.10 | 16,533 | 3.25 | 0.93 | 27 |
| 39 | 16-Sep | 558.80 | 568.45 | 546.55 | 558.00 | 555.55 | 0.50 | 1,364.00 | 26,053 | 3.10 | 13,473 | 2.65 | 0.75 | 22 |
| 40 | 15-Sep | 567.45 | 567.60 | 543.00 | 555.25 | 550.94 | -1.36 | 1,357.88 | 46,091 | 5.49 | 24,923 | 4.91 | 1.37 | 41 |
| 41 | 12-Sep | 544.05 | 578.50 | 544.00 | 562.90 | 557.24 | 4.77 | 1,376.59 | 83,500 | 9.95 | 38,342 | 7.55 | 2.14 | 62 |
| 42 | 11-Sep | 558.20 | 558.20 | 535.00 | 537.25 | 543.81 | -2.76 | 1,313.87 | 34,690 | 4.13 | 20,221 | 3.98 | 1.10 | 33 |
| 43 | 10-Sep | 555.45 | 563.90 | 542.20 | 552.50 | 554.41 | 1.85 | 1,351.16 | 60,838 | 7.25 | 25,508 | 5.02 | 1.41 | 42 |
| 44 | 09-Sep | 534.95 | 568.00 | 532.35 | 542.45 | 549.16 | 1.64 | 1,326.58 | 110,151 | 13.12 | 43,802 | 8.62 | 2.41 | 71 |
| 45 | 08-Sep | 568.55 | 568.55 | 532.20 | 533.70 | 541.70 | -4.35 | 1,305.18 | 110,747 | 13.19 | 58,380 | 11.49 | 3.16 | 95 |
| 46 | 05-Sep | 600.10 | 603.95 | 552.00 | 558.00 | 569.33 | -6.58 | 1,364.00 | 149,084 | 17.76 | 83,972 | 16.53 | 4.78 | 137 |
| 47 | 04-Sep | 621.00 | 624.80 | 574.10 | 597.30 | 597.98 | -2.35 | 1,460.72 | 124,776 | 14.86 | 59,076 | 11.63 | 3.53 | 96 |
| 48 | 03-Sep | 621.00 | 623.40 | 604.80 | 611.65 | 612.19 | -1.89 | 1,495.81 | 42,511 | 5.06 | 24,219 | 4.77 | 1.48 | 39 |
| 49 | 02-Sep | 606.55 | 643.00 | 604.80 | 623.45 | 627.25 | 2.85 | 1,524.67 | 85,962 | 10.24 | 39,826 | 7.84 | 2.50 | 65 |
| 50 | 01-Sep | 612.60 | 621.95 | 601.00 | 606.20 | 610.74 | -1.17 | 1,482.49 | 58,284 | 6.94 | 25,321 | 4.98 | 1.55 | 41 |
| 51 | 29-Aug | 640.05 | 640.05 | 606.10 | 613.40 | 625.60 | -4.57 | 1,500.09 | 65,841 | 7.84 | 34,057 | 6.70 | 2.13 | 55 |
| 52 | 28-Aug | 645.00 | 660.95 | 605.25 | 642.75 | 635.71 | 1.85 | 1,571.87 | 110,142 | 13.12 | 39,888 | 7.85 | 2.54 | 65 |
| 53 | 26-Aug | 688.50 | 690.70 | 625.60 | 631.05 | 649.60 | -8.08 | 1,543.26 | 127,327 | 15.17 | 68,158 | 13.42 | 4.43 | 111 |
| 54 | 25-Aug | 706.40 | 727.70 | 680.00 | 686.50 | 700.15 | 1.40 | 1,678.86 | 189,571 | 22.58 | 82,388 | 16.22 | 5.77 | 134 |
| 55 | 22-Aug | 645.45 | 706.50 | 642.35 | 677.05 | 691.75 | 5.41 | 1,655.75 | 242,858 | 28.93 | 86,682 | 17.06 | 6.00 | 141 |
| 56 | 21-Aug | 688.40 | 688.40 | 632.25 | 642.30 | 658.75 | -4.95 | 1,570.77 | 81,104 | 9.66 | 41,891 | 8.25 | 2.76 | 68 |
| 57 | 20-Aug | 664.00 | 693.30 | 642.00 | 675.75 | 671.87 | 3.10 | 1,652.57 | 129,460 | 15.42 | 42,686 | 8.40 | 2.87 | 70 |
| 58 | 19-Aug | 645.00 | 668.00 | 637.50 | 655.40 | 654.20 | 2.21 | 1,602.81 | 127,519 | 15.19 | 54,288 | 10.69 | 3.55 | 88 |
| 59 | 18-Aug | 634.95 | 648.30 | 619.00 | 641.20 | 631.44 | 2.26 | 1,568.08 | 73,409 | 8.74 | 33,340 | 6.56 | 2.11 | 54 |
| 60 | 14-Aug | 656.50 | 669.05 | 616.00 | 627.00 | 638.95 | -1.99 | 1,533.00 | 283,052 | 33.71 | 119,219 | 23.47 | 7.62 | 194 |
| 61 | 13-Aug | 586.00 | 639.75 | 575.05 | 639.75 | 617.91 | 10.00 | 1,564.53 | 220,041 | 26.21 | 136,925 | 26.95 | 8.46 | 223 |
| 62 | 12-Aug | 549.95 | 594.00 | 542.85 | 581.60 | 575.16 | 6.50 | 1,422.32 | 165,588 | 19.72 | 64,619 | 12.72 | 3.72 | 105 |
| 63 | 11-Aug | 558.00 | 562.75 | 527.05 | 546.10 | 546.05 | -3.40 | 1,335.51 | 93,085 | 11.09 | 47,116 | 9.27 | 2.57 | 77 |
| 64 | 08-Aug | 577.95 | 587.50 | 550.15 | 565.35 | 572.60 | -0.54 | 1,382.58 | 111,548 | 13.29 | 40,974 | 8.07 | 2.35 | 67 |
| 65 | 07-Aug | 562.70 | 574.85 | 542.00 | 568.40 | 560.51 | 1.70 | 1,390.04 | 85,576 | 10.19 | 39,343 | 7.74 | 2.21 | 64 |
| 66 | 06-Aug | 535.35 | 588.80 | 526.00 | 558.90 | 573.28 | 4.41 | 1,366.81 | 332,847 | 39.64 | 90,567 | 17.83 | 5.19 | 148 |
| 67 | 05-Aug | 555.00 | 555.00 | 525.55 | 535.30 | 540.77 | -3.25 | 1,309.10 | 37,968 | 4.52 | 22,969 | 4.52 | 1.24 | 37 |
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