| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 295.55 | Barrier: 354.95; Drift%: 5.74 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,660,000 | Low52 Date: 07-Apr-2025 | SHP: 72.65 / 1.11 / 1.09 / 25.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 515.0 / 270.5 | Month: 487.8 / 382.25 | Week: 440.0 / 375.0 | Day: 389.95 / 354.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 355.95 | 389.95 | 354.40 | 376.55 | 368.71 | 4.18 | 777.95 | 14,416 | 38.96 | 5,045 | 23.47 | 0.19 | 10 |
| 2 | 06-Apr | 353.95 | 369.70 | 347.55 | 361.45 | 359.09 | 2.10 | 746.76 | 29,454 | 79.61 | 15,049 | 70.00 | 0.54 | 29 |
| 3 | 02-Apr | 349.50 | 361.40 | 335.40 | 354.00 | 344.97 | 1.09 | 731.00 | 12,368 | 33.43 | 2,968 | 13.80 | 0.10 | 6 |
| 4 | 01-Apr | 322.05 | 354.95 | 322.05 | 350.20 | 331.46 | 8.74 | 723.51 | 15,292 | 41.33 | 7,468 | 34.73 | 0.25 | 14 |
| 5 | 30-Mar | 348.20 | 348.20 | 315.65 | 322.05 | 326.85 | -7.51 | 665.36 | 17,836 | 48.21 | 9,397 | 43.71 | 0.31 | 18 |
| 6 | 27-Mar | 350.90 | 355.60 | 340.10 | 348.20 | 348.75 | -2.20 | 719.38 | 11,259 | 30.43 | 9,292 | 43.22 | 0.32 | 18 |
| 7 | 25-Mar | 355.75 | 367.80 | 351.10 | 356.05 | 356.26 | 1.61 | 735.60 | 5,706 | 15.42 | 3,674 | 17.09 | 0.13 | 7 |
| 8 | 24-Mar | 375.00 | 375.00 | 350.00 | 350.40 | 353.41 | 1.76 | 723.93 | 3,368 | 9.10 | 1,882 | 8.75 | 0.07 | 4 |
| 9 | 23-Mar | 356.65 | 358.35 | 334.00 | 344.35 | 346.87 | -2.53 | 711.43 | 24,505 | 66.23 | 16,216 | 75.42 | 0.56 | 31 |
| 10 | 20-Mar | 357.85 | 369.00 | 343.90 | 353.30 | 358.97 | 0.94 | 729.92 | 14,391 | 38.89 | 12,104 | 56.30 | 0.43 | 23 |
| 11 | 19-Mar | 375.00 | 375.00 | 343.00 | 350.00 | 359.30 | -5.74 | 723.00 | 31,351 | 84.73 | 27,508 | 127.94 | 0.99 | 53 |
| 12 | 18-Mar | 389.85 | 389.85 | 365.55 | 371.30 | 375.72 | -3.45 | 767.11 | 55,952 | 151.22 | 54,554 | 253.74 | 2.05 | 106 |
| 13 | 17-Mar | 390.00 | 390.00 | 377.00 | 384.55 | 383.41 | -0.13 | 794.48 | 478 | 1.29 | 291 | 1.35 | 0.01 | 1 |
| 14 | 16-Mar | 375.80 | 392.90 | 362.55 | 385.05 | 381.93 | 2.65 | 795.51 | 1,228 | 3.32 | 433 | 2.01 | 0.02 | 1 |
| 15 | 13-Mar | 379.75 | 380.65 | 367.50 | 375.10 | 374.25 | -0.07 | 774.96 | 12,333 | 33.33 | 11,448 | 53.25 | 0.43 | 22 |
| 16 | 12-Mar | 382.00 | 385.95 | 364.25 | 375.35 | 377.34 | -2.30 | 775.47 | 1,675 | 4.53 | 1,132 | 5.27 | 0.04 | 2 |
| 17 | 11-Mar | 379.10 | 387.75 | 374.05 | 384.20 | 386.00 | 0.59 | 793.76 | 3,458 | 9.35 | 3,105 | 14.44 | 0.00 | 6 |
| 18 | 10-Mar | 374.45 | 390.00 | 355.00 | 381.95 | 379.81 | 4.92 | 789.11 | 1,530 | 4.14 | 950 | 4.42 | 0.04 | 2 |
| 19 | 09-Mar | 375.00 | 375.00 | 360.90 | 364.05 | 364.05 | -2.91 | 752.13 | 20,633 | 55.76 | 20,389 | 94.83 | 0.74 | 40 |
| 20 | 06-Mar | 380.95 | 380.95 | 373.90 | 374.95 | 377.31 | -1.70 | 774.65 | 369 | 1.00 | 214 | 1.00 | 0.01 | 0 |
| 21 | 05-Mar | 380.15 | 386.10 | 369.95 | 381.45 | 379.72 | 2.07 | 788.08 | 1,588 | 4.29 | 1,220 | 5.67 | 0.05 | 2 |
| 22 | 04-Mar | 400.00 | 400.00 | 361.50 | 373.70 | 380.59 | -4.80 | 772.06 | 2,248 | 6.08 | 1,429 | 6.65 | 0.05 | 3 |
| 23 | 02-Mar | 404.10 | 404.10 | 387.15 | 392.55 | 391.68 | -2.59 | 811.01 | 7,489 | 20.24 | 6,502 | 30.24 | 0.25 | 13 |
| 24 | 27-Feb | 423.15 | 423.70 | 375.00 | 403.00 | 391.55 | -3.25 | 832.00 | 16,104 | 43.52 | 7,411 | 34.47 | 0.29 | 14 |
| 25 | 26-Feb | 440.00 | 440.00 | 411.00 | 416.55 | 419.40 | -4.75 | 860.59 | 14,580 | 39.41 | 11,348 | 52.78 | 0.48 | 22 |
| 26 | 25-Feb | 420.00 | 440.00 | 414.90 | 437.30 | 426.33 | 3.16 | 903.46 | 5,650 | 15.27 | 3,073 | 14.29 | 0.13 | 6 |
| 27 | 24-Feb | 430.00 | 432.95 | 420.00 | 423.90 | 421.63 | 0.36 | 875.78 | 1,471 | 3.98 | 1,090 | 5.07 | 0.05 | 2 |
| 28 | 23-Feb | 431.10 | 431.10 | 406.95 | 422.40 | 419.83 | -2.02 | 872.68 | 2,107 | 5.69 | 1,225 | 5.70 | 0.05 | 2 |
| 29 | 20-Feb | 424.15 | 439.05 | 424.15 | 431.10 | 434.50 | 0.12 | 890.65 | 8,305 | 22.45 | 7,255 | 33.74 | 0.32 | 14 |
| 30 | 19-Feb | 428.00 | 433.80 | 420.00 | 430.60 | 429.96 | 2.11 | 889.62 | 7,797 | 21.07 | 5,969 | 27.76 | 0.26 | 12 |
| 31 | 18-Feb | 420.00 | 433.20 | 420.00 | 421.70 | 425.27 | 0.09 | 871.23 | 2,186 | 5.91 | 1,256 | 5.84 | 0.05 | 2 |
| 32 | 17-Feb | 411.70 | 425.00 | 409.00 | 421.30 | 419.05 | 1.57 | 870.41 | 8,760 | 23.68 | 6,883 | 32.01 | 0.29 | 13 |
| 33 | 16-Feb | 440.00 | 440.00 | 406.50 | 414.80 | 421.06 | -0.81 | 856.98 | 27,260 | 73.68 | 10,398 | 48.36 | 0.44 | 20 |
| 34 | 13-Feb | 390.15 | 430.90 | 378.50 | 418.20 | 407.69 | 3.80 | 864.00 | 16,420 | 44.38 | 11,530 | 53.63 | 0.47 | 22 |
| 35 | 12-Feb | 425.05 | 429.00 | 395.00 | 402.90 | 407.40 | -4.66 | 832.39 | 5,665 | 15.31 | 3,329 | 15.48 | 0.14 | 6 |
| 36 | 11-Feb | 419.70 | 450.00 | 386.90 | 422.60 | 423.47 | 8.18 | 873.09 | 97,670 | 263.97 | 41,819 | 194.51 | 1.77 | 81 |
| 37 | 10-Feb | 389.95 | 403.00 | 386.00 | 390.65 | 393.98 | -0.13 | 807.08 | 7,665 | 20.72 | 6,287 | 29.24 | 0.25 | 12 |
| 38 | 09-Feb | 390.00 | 419.75 | 349.95 | 391.15 | 395.64 | 8.38 | 808.12 | 22,078 | 59.67 | 8,337 | 38.78 | 0.33 | 16 |
| 39 | 06-Feb | 357.45 | 373.00 | 349.20 | 360.90 | 355.34 | 2.19 | 745.62 | 7,227 | 19.53 | 6,532 | 30.38 | 0.23 | 13 |
| 40 | 05-Feb | 368.00 | 368.00 | 341.95 | 353.15 | 353.80 | -3.59 | 729.61 | 5,614 | 15.17 | 3,321 | 15.45 | 0.12 | 6 |
| 41 | 04-Feb | 378.95 | 378.95 | 340.00 | 366.30 | 351.34 | 7.11 | 756.78 | 16,516 | 44.64 | 11,876 | 55.24 | 0.42 | 23 |
| 42 | 03-Feb | 388.00 | 388.00 | 332.60 | 342.00 | 345.65 | 0.59 | 706.00 | 4,598 | 12.43 | 2,264 | 10.53 | 0.08 | 4 |
| 43 | 02-Feb | 334.90 | 340.00 | 330.10 | 340.00 | 336.85 | 0.44 | 702.00 | 4,347 | 11.75 | 3,308 | 15.39 | 0.11 | 6 |
| 44 | 01-Feb | 332.65 | 355.00 | 328.05 | 338.50 | 340.85 | -0.73 | 699.34 | 3,176 | 8.58 | 2,382 | 11.08 | 0.08 | 5 |
| 45 | 30-Jan | 352.15 | 368.00 | 335.00 | 341.00 | 347.76 | -4.01 | 704.00 | 5,694 | 15.39 | 4,150 | 19.30 | 0.14 | 8 |
| 46 | 29-Jan | 364.50 | 385.00 | 351.05 | 355.25 | 367.28 | -3.20 | 733.95 | 4,548 | 12.29 | 2,820 | 13.12 | 0.10 | 5 |
| 47 | 28-Jan | 366.55 | 373.10 | 360.00 | 367.00 | 364.27 | 2.02 | 758.00 | 6,373 | 17.22 | 5,818 | 27.06 | 0.21 | 11 |
| 48 | 27-Jan | 350.00 | 364.45 | 344.95 | 359.75 | 359.61 | 2.64 | 743.24 | 1,390 | 3.76 | 1,031 | 4.80 | 0.04 | 2 |
| 49 | 23-Jan | 338.75 | 360.00 | 337.45 | 350.50 | 353.52 | 0.11 | 724.13 | 3,568 | 9.64 | 2,489 | 11.58 | 0.09 | 5 |
| 50 | 22-Jan | 354.95 | 376.90 | 345.10 | 350.10 | 357.07 | -2.11 | 723.31 | 6,184 | 16.71 | 4,126 | 19.19 | 0.15 | 8 |
| 51 | 21-Jan | 376.00 | 376.00 | 351.10 | 357.65 | 361.23 | -4.35 | 738.90 | 4,563 | 12.33 | 3,095 | 14.40 | 0.11 | 6 |
| 52 | 20-Jan | 380.25 | 384.15 | 343.00 | 373.90 | 358.27 | -0.33 | 772.48 | 7,995 | 21.61 | 4,516 | 21.00 | 0.16 | 9 |
| 53 | 19-Jan | 386.30 | 391.00 | 364.05 | 375.15 | 376.56 | -2.89 | 775.06 | 8,561 | 23.14 | 5,636 | 26.21 | 0.21 | 11 |
| 54 | 16-Jan | 397.80 | 403.05 | 385.05 | 386.30 | 390.48 | -2.23 | 798.10 | 1,795 | 4.85 | 1,222 | 5.68 | 0.05 | 2 |
| 55 | 14-Jan | 406.20 | 406.20 | 392.00 | 395.10 | 397.24 | -1.51 | 816.28 | 1,530 | 4.14 | 629 | 2.93 | 0.02 | 1 |
| 56 | 13-Jan | 396.20 | 405.10 | 392.15 | 401.15 | 399.37 | 1.34 | 828.78 | 1,044 | 2.82 | 693 | 3.22 | 0.03 | 1 |
| 57 | 12-Jan | 408.20 | 408.20 | 391.80 | 395.85 | 395.08 | -1.04 | 817.83 | 1,751 | 4.73 | 1,296 | 6.03 | 0.05 | 3 |
| 58 | 09-Jan | 404.95 | 418.00 | 391.00 | 400.00 | 402.47 | -1.97 | 826.00 | 9,530 | 25.76 | 7,633 | 35.50 | 0.31 | 15 |
| 59 | 08-Jan | 419.55 | 423.80 | 406.90 | 408.05 | 412.29 | -1.22 | 843.03 | 6,299 | 17.02 | 5,410 | 25.16 | 0.22 | 11 |
| 60 | 07-Jan | 414.15 | 416.40 | 411.00 | 413.10 | 413.47 | 0.74 | 853.46 | 1,217 | 3.29 | 984 | 4.58 | 0.04 | 2 |
| 61 | 06-Jan | 414.90 | 423.65 | 405.10 | 410.05 | 411.31 | -0.86 | 847.16 | 1,968 | 5.32 | 1,621 | 7.54 | 0.07 | 3 |
| 62 | 05-Jan | 420.80 | 423.90 | 411.05 | 413.60 | 416.75 | -1.65 | 854.50 | 1,657 | 4.48 | 1,341 | 6.24 | 0.06 | 3 |
| 63 | 02-Jan | 420.05 | 429.40 | 412.25 | 420.55 | 422.88 | 2.47 | 868.86 | 8,083 | 21.85 | 6,796 | 31.61 | 0.29 | 13 |
| 64 | 01-Jan | 414.95 | 427.20 | 408.20 | 410.40 | 415.94 | 0.40 | 847.89 | 5,279 | 14.27 | 3,720 | 17.30 | 0.15 | 7 |
| 65 | 31-Dec | 409.10 | 415.00 | 404.05 | 408.75 | 410.05 | -0.27 | 844.48 | 5,697 | 15.40 | 4,475 | 20.81 | 0.18 | 9 |
| 66 | 30-Dec | 410.65 | 415.80 | 403.70 | 409.85 | 412.19 | 0.65 | 846.75 | 23,328 | 63.05 | 12,050 | 56.05 | 0.50 | 23 |
| 67 | 29-Dec | 442.90 | 442.90 | 402.00 | 407.20 | 409.63 | -2.19 | 841.28 | 5,510 | 14.89 | 3,489 | 16.23 | 0.14 | 7 |
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