| Macro-sector: Information Technology | Band: 20 | High52 Price: 649.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 574.85; Drift%: 5.92 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 270.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,500,000 | Low52 Date: 27-Mar-2025 | SHP: 73.23 / 0.37 / 0.17 / 26.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 515.0 / 270.5 | Month: 410.0 / 315.0 | Week: 645.0 / 501.15 | Day: 629.95 / 594.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 607.15 | 629.95 | 594.70 | 611.00 | 608.84 | 0.63 | 1,252.00 | 89,472 | 157.24 | 35,846 | 108.95 | 2.18 | 67 |
| 2 | 10-Jul | 583.00 | 649.50 | 573.30 | 607.15 | 613.60 | 7.32 | 1,244.66 | 139,422 | 245.03 | 63,213 | 192.14 | 3.88 | 118 |
| 3 | 09-Jul | 559.00 | 569.75 | 549.45 | 565.75 | 562.51 | 3.69 | 1,159.79 | 45,978 | 80.80 | 20,741 | 63.04 | 1.17 | 39 |
| 4 | 08-Jul | 541.80 | 570.45 | 537.95 | 545.60 | 553.64 | 0.22 | 1,118.48 | 36,537 | 64.21 | 7,049 | 21.43 | 0.39 | 13 |
| 5 | 07-Jul | 574.40 | 584.70 | 530.50 | 544.40 | 555.75 | -5.40 | 1,116.02 | 20,152 | 35.42 | 11,324 | 34.42 | 0.63 | 21 |
| 6 | 04-Jul | 553.10 | 580.00 | 550.50 | 575.45 | 571.78 | 3.54 | 1,179.67 | 22,197 | 39.01 | 12,676 | 38.53 | 0.72 | 24 |
| 7 | 03-Jul | 577.00 | 615.00 | 550.45 | 555.75 | 566.01 | -3.20 | 1,139.29 | 34,293 | 60.27 | 13,076 | 39.74 | 0.74 | 24 |
| 8 | 02-Jul | 607.00 | 621.00 | 570.00 | 574.15 | 591.61 | -5.85 | 1,177.01 | 47,219 | 82.99 | 19,865 | 60.38 | 1.18 | 37 |
| 9 | 01-Jul | 600.00 | 645.00 | 574.85 | 609.80 | 616.67 | 11.00 | 1,250.09 | 289,833 | 509.37 | 64,805 | 196.98 | 4.00 | 121 |
| 10 | 30-Jun | 519.10 | 619.90 | 501.15 | 549.35 | 532.56 | 6.34 | 1,126.17 | 73,048 | 128.38 | 35,454 | 107.76 | 1.89 | 66 |
| 11 | 27-Jun | 518.80 | 525.00 | 511.20 | 516.60 | 517.04 | -0.11 | 1,059.03 | 56,659 | 99.58 | 20,780 | 63.16 | 1.07 | 39 |
| 12 | 26-Jun | 520.00 | 525.00 | 501.55 | 517.15 | 517.43 | 0.18 | 1,060.16 | 14,426 | 25.35 | 9,160 | 27.84 | 0.47 | 17 |
| 13 | 25-Jun | 510.00 | 533.30 | 502.40 | 516.20 | 520.19 | 0.09 | 1,058.21 | 37,696 | 66.25 | 17,065 | 51.87 | 0.89 | 32 |
| 14 | 24-Jun | 513.85 | 525.50 | 498.20 | 515.75 | 513.86 | 2.37 | 1,057.29 | 66,482 | 116.84 | 27,051 | 82.22 | 1.39 | 50 |
| 15 | 23-Jun | 445.95 | 527.80 | 439.55 | 503.80 | 498.04 | 13.83 | 1,032.79 | 168,805 | 296.67 | 78,416 | 238.35 | 3.91 | 146 |
| 16 | 20-Jun | 442.75 | 450.00 | 432.50 | 442.60 | 435.81 | 1.08 | 907.33 | 58,973 | 103.64 | 54,576 | 165.88 | 2.38 | 102 |
| 17 | 19-Jun | 437.45 | 442.45 | 424.15 | 437.85 | 437.16 | 0.59 | 897.59 | 26,887 | 47.25 | 23,887 | 72.60 | 1.04 | 44 |
| 18 | 18-Jun | 423.00 | 440.45 | 410.10 | 435.30 | 432.00 | 3.57 | 892.37 | 15,272 | 26.84 | 10,216 | 31.05 | 0.00 | 19 |
| 19 | 17-Jun | 405.10 | 422.20 | 405.10 | 420.30 | 416.98 | 2.91 | 861.62 | 16,415 | 28.85 | 10,129 | 30.79 | 0.42 | 19 |
| 20 | 16-Jun | 401.85 | 415.00 | 395.55 | 408.40 | 406.23 | 0.64 | 837.22 | 13,869 | 24.37 | 3,352 | 10.19 | 0.14 | 6 |
| 21 | 13-Jun | 390.85 | 412.00 | 385.05 | 405.80 | 404.50 | 0.31 | 831.89 | 13,674 | 24.03 | 6,950 | 21.12 | 0.28 | 13 |
| 22 | 12-Jun | 399.95 | 419.00 | 390.10 | 404.55 | 402.78 | 3.90 | 829.33 | 32,991 | 57.98 | 26,237 | 79.75 | 1.06 | 49 |
| 23 | 11-Jun | 393.50 | 400.00 | 380.30 | 389.35 | 391.29 | -1.05 | 798.17 | 5,650 | 9.93 | 3,183 | 9.67 | 0.12 | 6 |
| 24 | 10-Jun | 376.65 | 403.40 | 369.45 | 393.50 | 386.31 | 5.82 | 806.68 | 7,449 | 13.09 | 3,470 | 10.55 | 0.13 | 6 |
| 25 | 09-Jun | 375.55 | 389.95 | 366.05 | 371.85 | 376.47 | -1.47 | 762.29 | 5,640 | 9.91 | 4,351 | 13.22 | 0.16 | 8 |
| 26 | 06-Jun | 363.50 | 381.95 | 363.10 | 377.40 | 376.64 | 4.36 | 773.67 | 7,171 | 12.60 | 4,346 | 13.21 | 0.16 | 8 |
| 27 | 05-Jun | 369.00 | 373.00 | 355.00 | 361.65 | 368.47 | -0.45 | 741.38 | 6,357 | 11.17 | 3,106 | 9.44 | 0.11 | 6 |
| 28 | 04-Jun | 367.80 | 377.20 | 360.00 | 363.30 | 368.47 | 1.24 | 744.77 | 6,651 | 11.69 | 2,966 | 9.02 | 0.11 | 6 |
| 29 | 03-Jun | 363.50 | 364.00 | 348.45 | 358.85 | 355.92 | -0.98 | 735.64 | 9,400 | 16.52 | 7,011 | 21.31 | 0.25 | 13 |
| 30 | 02-Jun | 364.00 | 366.00 | 352.00 | 362.40 | 361.09 | 0.86 | 742.92 | 3,925 | 6.90 | 2,291 | 6.96 | 0.08 | 4 |
| 31 | 30-May | 400.00 | 410.00 | 351.10 | 359.30 | 371.02 | -9.97 | 736.57 | 30,351 | 53.34 | 19,764 | 60.07 | 0.73 | 37 |
| 32 | 29-May | 397.20 | 403.90 | 388.35 | 399.10 | 397.75 | 0.48 | 818.16 | 6,315 | 11.10 | 3,359 | 10.21 | 0.13 | 6 |
| 33 | 28-May | 384.40 | 399.00 | 377.05 | 397.20 | 390.34 | 6.05 | 814.26 | 7,346 | 12.91 | 5,376 | 16.34 | 0.21 | 10 |
| 34 | 27-May | 373.45 | 377.00 | 363.05 | 374.55 | 373.05 | 0.50 | 767.83 | 3,262 | 5.73 | 2,048 | 6.22 | 0.08 | 4 |
| 35 | 26-May | 365.70 | 376.45 | 365.00 | 372.70 | 369.38 | 2.96 | 764.04 | 2,526 | 4.44 | 1,535 | 4.67 | 0.06 | 3 |
| 36 | 23-May | 357.30 | 365.85 | 357.30 | 362.00 | 364.68 | -0.19 | 742.00 | 34,283 | 60.25 | 8,208 | 24.95 | 0.30 | 15 |
| 37 | 22-May | 355.90 | 367.85 | 353.40 | 362.70 | 363.28 | 0.93 | 743.54 | 4,896 | 8.60 | 3,423 | 10.40 | 0.12 | 6 |
| 38 | 21-May | 359.95 | 365.00 | 344.95 | 359.35 | 360.02 | 0.91 | 736.67 | 43,329 | 76.15 | 15,841 | 48.15 | 0.57 | 29 |
| 39 | 20-May | 348.75 | 359.45 | 348.75 | 356.10 | 355.39 | 1.77 | 730.01 | 997 | 1.75 | 566 | 1.72 | 0.02 | 1 |
| 40 | 19-May | 354.60 | 360.05 | 343.75 | 349.90 | 352.08 | -1.37 | 717.30 | 24,641 | 43.31 | 2,685 | 8.16 | 0.09 | 5 |
| 41 | 16-May | 369.10 | 371.90 | 351.05 | 354.75 | 360.63 | -2.93 | 727.24 | 3,346 | 5.88 | 2,431 | 7.39 | 0.09 | 4 |
| 42 | 15-May | 356.05 | 367.95 | 344.95 | 365.45 | 363.05 | 3.81 | 749.17 | 3,073 | 5.40 | 2,355 | 7.16 | 0.09 | 4 |
| 43 | 14-May | 345.70 | 361.55 | 345.00 | 352.05 | 352.05 | 3.23 | 721.70 | 36,846 | 64.76 | 15,111 | 45.93 | 0.53 | 28 |
| 44 | 13-May | 335.00 | 346.10 | 333.05 | 341.05 | 340.46 | -1.56 | 699.15 | 66,515 | 116.90 | 20,158 | 61.27 | 0.69 | 37 |
| 45 | 12-May | 340.05 | 350.30 | 337.80 | 346.45 | 342.65 | 4.27 | 710.22 | 36,711 | 64.52 | 14,071 | 42.77 | 0.48 | 26 |
| 46 | 09-May | 337.85 | 345.05 | 327.00 | 332.25 | 332.47 | -2.34 | 681.11 | 5,531 | 9.72 | 4,305 | 13.09 | 0.14 | 8 |
| 47 | 08-May | 320.50 | 347.90 | 320.50 | 340.20 | 337.88 | 6.31 | 697.41 | 8,438 | 14.83 | 6,760 | 20.55 | 0.23 | 12 |
| 48 | 07-May | 319.85 | 322.20 | 318.25 | 320.00 | 320.32 | 0.55 | 656.00 | 776 | 1.36 | 468 | 1.42 | 0.01 | 1 |
| 49 | 06-May | 327.30 | 327.30 | 315.00 | 318.25 | 321.15 | -3.25 | 652.41 | 3,496 | 6.14 | 2,540 | 7.72 | 0.08 | 5 |
| 50 | 05-May | 334.00 | 340.00 | 319.95 | 328.95 | 329.20 | 0.18 | 674.35 | 5,555 | 9.76 | 2,053 | 6.24 | 0.07 | 4 |
| 51 | 02-May | 326.50 | 334.60 | 324.75 | 328.35 | 327.69 | 2.08 | 673.12 | 1,434 | 2.52 | 937 | 2.85 | 0.03 | 2 |
| 52 | 30-Apr | 331.10 | 334.95 | 320.50 | 321.65 | 324.66 | -1.39 | 659.38 | 1,494 | 2.63 | 629 | 1.91 | 0.02 | 1 |
| 53 | 29-Apr | 325.50 | 338.95 | 321.00 | 326.20 | 330.50 | -1.55 | 668.71 | 13,938 | 24.50 | 2,266 | 6.89 | 0.07 | 4 |
| 54 | 28-Apr | 352.05 | 352.05 | 327.05 | 331.35 | 336.10 | -0.44 | 679.27 | 18,275 | 32.12 | 2,365 | 7.19 | 0.08 | 4 |
| 55 | 25-Apr | 340.35 | 350.00 | 320.00 | 332.80 | 332.17 | -1.79 | 682.24 | 5,501 | 9.67 | 3,014 | 9.16 | 0.10 | 6 |
| 56 | 24-Apr | 342.15 | 346.45 | 335.80 | 338.85 | 341.85 | -0.81 | 694.64 | 568 | 1.00 | 328 | 1.00 | 0.01 | 1 |
| 57 | 23-Apr | 345.35 | 350.30 | 337.50 | 341.60 | 344.73 | 0.38 | 700.28 | 31,073 | 54.61 | 2,324 | 7.06 | 0.08 | 4 |
| 58 | 22-Apr | 345.90 | 346.05 | 334.70 | 340.30 | 342.28 | 1.75 | 697.62 | 37,282 | 65.52 | 10,335 | 31.41 | 0.35 | 19 |
| 59 | 21-Apr | 354.00 | 354.00 | 330.00 | 334.45 | 341.41 | -1.30 | 685.62 | 6,633 | 11.66 | 3,533 | 10.74 | 0.12 | 6 |
| 60 | 17-Apr | 350.05 | 351.25 | 336.60 | 338.85 | 340.55 | -0.28 | 694.64 | 4,498 | 7.91 | 2,690 | 8.18 | 0.09 | 5 |
| 61 | 16-Apr | 340.00 | 356.80 | 329.65 | 339.80 | 347.71 | 1.86 | 696.59 | 19,608 | 34.46 | 11,144 | 33.87 | 0.39 | 20 |
| 62 | 15-Apr | 318.40 | 339.90 | 318.30 | 333.60 | 331.58 | 5.72 | 683.88 | 8,557 | 15.04 | 5,600 | 17.02 | 0.19 | 10 |
| 63 | 11-Apr | 310.65 | 323.00 | 306.10 | 315.55 | 313.49 | 2.40 | 646.88 | 4,805 | 8.44 | 3,324 | 10.10 | 0.10 | 6 |
| 64 | 09-Apr | 306.45 | 313.25 | 306.45 | 308.15 | 309.63 | -0.90 | 631.71 | 2,067 | 3.63 | 1,502 | 4.57 | 0.05 | 3 |
| 65 | 08-Apr | 312.65 | 322.90 | 305.60 | 310.95 | 311.84 | -0.56 | 637.45 | 5,755 | 10.11 | 2,480 | 7.54 | 0.08 | 5 |
| 66 | 07-Apr | 303.35 | 317.05 | 295.55 | 312.70 | 308.57 | 0.94 | 641.04 | 6,711 | 11.79 | 2,427 | 7.38 | 0.07 | 4 |
| 67 | 04-Apr | 317.20 | 321.90 | 304.00 | 309.80 | 312.14 | -1.84 | 635.09 | 5,329 | 9.37 | 2,058 | 6.26 | 0.06 | 4 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD