| 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: 575.05; Drift%: 10.53 |
| 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: 74.44 / 0.45 / 0.0 / 25.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 443.0 / 290.0 | Month: 634.4 / 365.8 | Week: 669.05 / 527.05 | Day: 660.95 / 605.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 645.00 | 660.95 | 605.25 | 642.75 | 635.71 | 1.85 | 1,571.87 | 110,142 | 27.67 | 39,888 | 24.00 | 2.54 | 65 |
| 2 | 26-Aug | 688.50 | 690.70 | 625.60 | 631.05 | 649.60 | -8.08 | 1,543.26 | 127,327 | 31.98 | 68,158 | 41.01 | 4.43 | 111 |
| 3 | 25-Aug | 706.40 | 727.70 | 680.00 | 686.50 | 700.15 | 1.40 | 1,678.86 | 189,571 | 47.62 | 82,388 | 49.57 | 5.77 | 134 |
| 4 | 22-Aug | 645.45 | 706.50 | 642.35 | 677.05 | 691.75 | 5.41 | 1,655.75 | 242,858 | 61.00 | 86,682 | 52.16 | 6.00 | 141 |
| 5 | 21-Aug | 688.40 | 688.40 | 632.25 | 642.30 | 658.75 | -4.95 | 1,570.77 | 81,104 | 20.37 | 41,891 | 25.21 | 2.76 | 68 |
| 6 | 20-Aug | 664.00 | 693.30 | 642.00 | 675.75 | 671.87 | 3.10 | 1,652.57 | 129,460 | 32.52 | 42,686 | 25.68 | 2.87 | 70 |
| 7 | 19-Aug | 645.00 | 668.00 | 637.50 | 655.40 | 654.20 | 2.21 | 1,602.81 | 127,519 | 32.03 | 54,288 | 32.66 | 3.55 | 88 |
| 8 | 18-Aug | 634.95 | 648.30 | 619.00 | 641.20 | 631.44 | 2.26 | 1,568.08 | 73,409 | 18.44 | 33,340 | 20.06 | 2.11 | 54 |
| 9 | 14-Aug | 656.50 | 669.05 | 616.00 | 627.00 | 638.95 | -1.99 | 1,533.00 | 283,052 | 71.10 | 119,219 | 71.73 | 7.62 | 194 |
| 10 | 13-Aug | 586.00 | 639.75 | 575.05 | 639.75 | 617.91 | 10.00 | 1,564.53 | 220,041 | 55.27 | 136,925 | 82.39 | 8.46 | 223 |
| 11 | 12-Aug | 549.95 | 594.00 | 542.85 | 581.60 | 575.16 | 6.50 | 1,422.32 | 165,588 | 41.59 | 64,619 | 38.88 | 3.72 | 105 |
| 12 | 11-Aug | 558.00 | 562.75 | 527.05 | 546.10 | 546.05 | -3.40 | 1,335.51 | 93,085 | 23.38 | 47,116 | 28.35 | 2.57 | 77 |
| 13 | 08-Aug | 577.95 | 587.50 | 550.15 | 565.35 | 572.60 | -0.54 | 1,382.58 | 111,548 | 28.02 | 40,974 | 24.65 | 2.35 | 67 |
| 14 | 07-Aug | 562.70 | 574.85 | 542.00 | 568.40 | 560.51 | 1.70 | 1,390.04 | 85,576 | 21.50 | 39,343 | 23.67 | 2.21 | 64 |
| 15 | 06-Aug | 535.35 | 588.80 | 526.00 | 558.90 | 573.28 | 4.41 | 1,366.81 | 332,847 | 83.61 | 90,567 | 54.49 | 5.19 | 148 |
| 16 | 05-Aug | 555.00 | 555.00 | 525.55 | 535.30 | 540.77 | -3.25 | 1,309.10 | 37,968 | 9.54 | 22,969 | 13.82 | 1.24 | 37 |
| 17 | 04-Aug | 548.00 | 558.90 | 520.50 | 553.30 | 537.00 | 0.76 | 1,353.12 | 114,790 | 28.83 | 53,111 | 31.96 | 2.00 | 87 |
| 18 | 01-Aug | 596.80 | 597.30 | 538.50 | 549.10 | 565.80 | -7.28 | 1,342.84 | 92,612 | 23.26 | 59,935 | 36.06 | 3.39 | 98 |
| 19 | 31-Jul | 605.05 | 608.15 | 561.55 | 592.20 | 584.58 | -3.13 | 1,448.25 | 188,009 | 47.23 | 87,422 | 52.60 | 5.11 | 142 |
| 20 | 30-Jul | 630.00 | 634.40 | 601.00 | 611.35 | 612.72 | -1.90 | 1,495.08 | 153,462 | 38.55 | 67,518 | 40.62 | 4.14 | 110 |
| 21 | 29-Jul | 578.00 | 623.20 | 575.20 | 623.20 | 614.25 | 10.00 | 1,524.06 | 409,811 | 102.94 | 180,684 | 108.71 | 11.10 | 294 |
| 22 | 28-Jul | 558.00 | 580.00 | 542.25 | 566.55 | 558.23 | 0.42 | 1,385.52 | 155,758 | 39.13 | 64,452 | 38.78 | 3.60 | 105 |
| 23 | 25-Jul | 595.00 | 598.00 | 540.00 | 564.20 | 574.46 | -4.70 | 1,379.77 | 390,085 | 97.99 | 146,493 | 88.14 | 8.42 | 239 |
| 24 | 24-Jul | 569.00 | 592.05 | 540.10 | 592.05 | 573.45 | 10.00 | 1,447.88 | 1,507,093 | 378.57 | 344,122 | 207.05 | 19.73 | 561 |
| 25 | 23-Jul | 518.55 | 538.25 | 512.65 | 538.25 | 533.05 | 20.00 | 1,316.31 | 1,736,049 | 436.08 | 412,391 | 248.13 | 21.98 | 672 |
| 26 | 22-Jul | 439.55 | 466.00 | 424.00 | 448.55 | 444.74 | 2.35 | 1,096.95 | 149,908 | 37.66 | 42,362 | 25.49 | 1.88 | 69 |
| 27 | 21-Jul | 429.45 | 440.25 | 425.70 | 438.25 | 434.44 | 3.46 | 1,071.76 | 55,732 | 14.00 | 28,563 | 17.19 | 1.24 | 47 |
| 28 | 18-Jul | 397.80 | 435.00 | 397.20 | 423.60 | 421.13 | 7.53 | 1,035.93 | 226,892 | 56.99 | 66,005 | 39.71 | 2.78 | 108 |
| 29 | 17-Jul | 387.70 | 400.00 | 386.05 | 393.95 | 393.88 | 2.15 | 963.42 | 20,963 | 5.27 | 12,165 | 7.32 | 0.48 | 20 |
| 30 | 16-Jul | 374.45 | 388.60 | 373.75 | 385.65 | 383.55 | 2.99 | 943.12 | 15,554 | 3.91 | 10,234 | 6.16 | 0.39 | 17 |
| 31 | 15-Jul | 371.00 | 377.60 | 369.50 | 374.45 | 373.62 | 1.46 | 915.73 | 8,441 | 2.12 | 4,922 | 2.96 | 0.18 | 8 |
| 32 | 14-Jul | 374.70 | 375.85 | 365.80 | 369.05 | 369.14 | -1.01 | 902.53 | 12,877 | 3.23 | 6,560 | 3.95 | 0.24 | 11 |
| 33 | 11-Jul | 369.40 | 377.00 | 367.45 | 372.80 | 370.45 | 1.46 | 911.70 | 9,335 | 2.34 | 5,247 | 3.16 | 0.19 | 9 |
| 34 | 10-Jul | 376.20 | 377.95 | 366.00 | 367.45 | 370.89 | -1.82 | 898.61 | 16,687 | 4.19 | 11,849 | 7.13 | 0.44 | 19 |
| 35 | 09-Jul | 370.60 | 376.75 | 370.60 | 374.25 | 373.64 | 0.05 | 915.24 | 7,837 | 1.97 | 5,271 | 3.17 | 0.20 | 9 |
| 36 | 08-Jul | 382.40 | 384.45 | 370.55 | 374.05 | 375.73 | -1.67 | 914.75 | 12,133 | 3.05 | 7,002 | 4.21 | 0.26 | 11 |
| 37 | 07-Jul | 384.00 | 386.00 | 378.95 | 380.40 | 381.68 | -0.31 | 930.28 | 7,787 | 1.96 | 4,504 | 2.71 | 0.17 | 7 |
| 38 | 04-Jul | 383.00 | 386.00 | 378.30 | 381.60 | 382.29 | 0.14 | 933.22 | 8,004 | 2.01 | 5,289 | 3.18 | 0.20 | 9 |
| 39 | 03-Jul | 373.10 | 386.55 | 373.10 | 381.05 | 381.66 | 0.40 | 931.87 | 12,860 | 3.23 | 5,628 | 3.39 | 0.21 | 9 |
| 40 | 02-Jul | 376.30 | 384.60 | 374.85 | 379.55 | 377.80 | -0.07 | 928.20 | 9,506 | 2.39 | 5,659 | 3.40 | 0.21 | 9 |
| 41 | 01-Jul | 381.10 | 382.80 | 378.00 | 379.80 | 379.84 | 0.17 | 928.82 | 3,980 | 1.00 | 1,661 | 1.00 | 0.06 | 3 |
| 42 | 30-Jun | 379.00 | 382.00 | 376.85 | 379.15 | 378.83 | 0.04 | 927.23 | 6,439 | 1.62 | 3,912 | 2.35 | 0.15 | 6 |
| 43 | 27-Jun | 379.30 | 381.00 | 374.30 | 379.00 | 378.54 | 0.44 | 926.00 | 13,504 | 3.39 | 7,379 | 4.44 | 0.28 | 12 |
| 44 | 26-Jun | 385.65 | 387.90 | 374.60 | 377.35 | 378.28 | -1.96 | 922.82 | 18,376 | 4.62 | 10,573 | 6.36 | 0.40 | 17 |
| 45 | 25-Jun | 379.30 | 389.55 | 379.30 | 384.90 | 384.98 | 2.00 | 941.29 | 18,119 | 4.55 | 11,273 | 6.78 | 0.43 | 18 |
| 46 | 24-Jun | 379.00 | 385.00 | 374.15 | 377.35 | 378.70 | 0.73 | 922.82 | 13,670 | 3.43 | 7,330 | 4.41 | 0.28 | 12 |
| 47 | 23-Jun | 378.80 | 379.95 | 372.05 | 374.60 | 375.86 | -1.11 | 916.10 | 9,908 | 2.49 | 4,578 | 2.75 | 0.17 | 7 |
| 48 | 20-Jun | 367.80 | 383.00 | 367.60 | 378.80 | 374.34 | 2.12 | 926.37 | 6,803 | 1.71 | 2,673 | 1.61 | 0.10 | 4 |
| 49 | 19-Jun | 377.80 | 383.95 | 370.10 | 370.95 | 373.84 | -2.71 | 907.17 | 19,807 | 4.98 | 10,286 | 6.19 | 0.38 | 17 |
| 50 | 18-Jun | 386.20 | 393.15 | 379.80 | 381.30 | 384.06 | -1.27 | 932.48 | 14,529 | 3.65 | 9,018 | 5.43 | 0.35 | 15 |
| 51 | 17-Jun | 390.70 | 398.35 | 384.00 | 386.20 | 389.89 | -0.63 | 944.47 | 33,586 | 8.44 | 18,715 | 11.26 | 0.73 | 30 |
| 52 | 16-Jun | 394.00 | 394.00 | 383.50 | 388.65 | 387.28 | -0.84 | 950.46 | 20,659 | 5.19 | 12,184 | 7.33 | 0.47 | 20 |
| 53 | 13-Jun | 372.10 | 404.00 | 372.10 | 391.95 | 391.19 | 2.67 | 958.53 | 82,449 | 20.71 | 27,236 | 16.39 | 1.07 | 44 |
| 54 | 12-Jun | 389.00 | 389.00 | 379.80 | 381.75 | 383.54 | -2.58 | 933.58 | 30,630 | 7.69 | 18,489 | 11.12 | 0.71 | 30 |
| 55 | 11-Jun | 399.60 | 405.05 | 390.50 | 391.85 | 397.03 | -1.46 | 958.28 | 18,856 | 4.74 | 10,119 | 6.09 | 0.40 | 16 |
| 56 | 10-Jun | 402.30 | 405.70 | 392.05 | 397.65 | 397.55 | -0.64 | 972.47 | 22,904 | 5.75 | 11,797 | 7.10 | 0.47 | 19 |
| 57 | 09-Jun | 390.00 | 438.00 | 389.95 | 400.20 | 416.30 | 7.55 | 978.70 | 214,147 | 53.79 | 60,121 | 36.17 | 2.50 | 97 |
| 58 | 06-Jun | 379.30 | 380.90 | 371.00 | 372.10 | 375.09 | -2.80 | 909.98 | 9,695 | 2.44 | 5,931 | 3.57 | 0.22 | 10 |
| 59 | 05-Jun | 379.60 | 384.90 | 377.20 | 382.80 | 381.75 | 1.11 | 936.15 | 14,061 | 3.53 | 8,978 | 5.40 | 0.34 | 14 |
| 60 | 04-Jun | 356.20 | 384.00 | 356.20 | 378.60 | 373.15 | 5.34 | 925.88 | 30,321 | 7.62 | 16,993 | 10.22 | 0.63 | 27 |
| 61 | 03-Jun | 370.00 | 370.00 | 355.10 | 359.40 | 360.20 | -1.86 | 878.93 | 11,444 | 2.87 | 5,941 | 3.57 | 0.21 | 10 |
| 62 | 02-Jun | 362.35 | 367.20 | 354.65 | 366.20 | 363.18 | 2.32 | 895.56 | 10,638 | 2.67 | 6,891 | 4.15 | 0.25 | 11 |
| 63 | 30-May | 362.00 | 367.95 | 354.05 | 357.90 | 358.73 | -0.31 | 875.26 | 14,083 | 3.54 | 9,160 | 5.51 | 0.33 | 15 |
| 64 | 29-May | 370.10 | 370.10 | 354.05 | 359.00 | 360.37 | -2.50 | 877.00 | 10,863 | 2.73 | 5,770 | 3.47 | 0.21 | 9 |
| 65 | 28-May | 374.85 | 380.00 | 363.30 | 368.20 | 370.36 | -1.77 | 900.45 | 12,391 | 3.11 | 9,422 | 5.67 | 0.35 | 15 |
| 66 | 27-May | 382.70 | 385.00 | 369.10 | 374.85 | 374.92 | -2.95 | 916.71 | 18,721 | 4.70 | 7,686 | 4.62 | 0.29 | 12 |
| 67 | 26-May | 388.45 | 393.00 | 380.00 | 386.25 | 385.93 | 0.94 | 944.59 | 43,100 | 10.83 | 30,565 | 18.39 | 1.18 | 49 |
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