| Macro-sector: Information Technology | Band: 5 | High52 Price: 120.74 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 14-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 66.55 | Barrier: 75.01; Drift%: 4.48 |
| Basic Industry: IT Enabled Services | Total Equity: 39,616,873 | Low52 Date: 07-Apr-2025 | SHP: 69.95 / 0.0 / 0.0 / 30.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 116.99 / 69.0 | Month: 99.79 / 85.0 | Week: 92.51 / 84.03 | Day: 80.22 / 76.13 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 80.22 | 80.22 | 76.13 | 78.53 | 78.17 | 2.75 | 311.11 | 38,399 | 58.98 | 0 | 0.00 | 0.00 | 32 |
| 2 | 06-Apr | 77.54 | 77.76 | 75.01 | 76.43 | 76.91 | 3.20 | 302.79 | 1,431 | 2.20 | 0 | 0.00 | 0.00 | 1 |
| 3 | 02-Apr | 75.00 | 75.00 | 73.06 | 74.06 | 74.64 | -1.19 | 293.40 | 5,396 | 8.29 | 0 | 0.00 | 0.00 | 5 |
| 4 | 01-Apr | 74.00 | 75.01 | 74.00 | 74.95 | 74.75 | 4.91 | 296.93 | 1,425 | 2.19 | 0 | 0.00 | 0.00 | 1 |
| 5 | 30-Mar | 73.60 | 73.60 | 69.92 | 71.44 | 71.43 | -2.93 | 283.02 | 39,596 | 60.82 | 0 | 0.00 | 0.00 | 33 |
| 6 | 27-Mar | 76.26 | 76.55 | 73.15 | 73.60 | 75.41 | -3.49 | 291.58 | 6,096 | 9.36 | 0 | 0.00 | 0.00 | 5 |
| 7 | 25-Mar | 80.40 | 80.40 | 76.20 | 76.26 | 76.64 | -0.68 | 302.12 | 3,592 | 5.52 | 0 | 0.00 | 0.00 | 3 |
| 8 | 24-Mar | 73.13 | 76.78 | 72.77 | 76.78 | 75.82 | 4.99 | 304.18 | 7,719 | 11.86 | 0 | 0.00 | 0.00 | 6 |
| 9 | 23-Mar | 76.50 | 76.50 | 73.00 | 73.13 | 73.90 | -4.46 | 289.72 | 10,765 | 16.54 | 0 | 0.00 | 0.00 | 9 |
| 10 | 20-Mar | 77.42 | 82.89 | 75.60 | 76.54 | 77.74 | -3.11 | 303.23 | 2,977 | 4.57 | 0 | 0.00 | 0.00 | 3 |
| 11 | 19-Mar | 81.29 | 81.29 | 78.05 | 79.00 | 80.12 | -2.82 | 312.00 | 4,735 | 7.27 | 0 | 0.00 | 0.00 | 4 |
| 12 | 18-Mar | 78.20 | 81.90 | 78.20 | 81.29 | 79.41 | 3.95 | 322.05 | 3,335 | 5.12 | 0 | 0.00 | 0.00 | 3 |
| 13 | 17-Mar | 73.62 | 79.60 | 73.50 | 78.20 | 75.88 | 1.18 | 309.80 | 9,756 | 14.99 | 0 | 0.00 | 0.00 | 8 |
| 14 | 16-Mar | 75.10 | 80.27 | 75.10 | 77.29 | 78.00 | -1.11 | 306.20 | 31,386 | 48.21 | 0 | 0.00 | 0.00 | 26 |
| 15 | 13-Mar | 78.79 | 81.85 | 77.51 | 78.16 | 78.97 | -3.51 | 309.65 | 32,066 | 49.26 | 0 | 0.00 | 0.00 | 27 |
| 16 | 12-Mar | 78.59 | 81.99 | 76.01 | 81.00 | 79.13 | 1.76 | 320.00 | 11,262 | 17.30 | 0 | 0.00 | 0.00 | 9 |
| 17 | 11-Mar | 81.00 | 81.19 | 74.80 | 79.60 | 79.12 | 1.17 | 315.35 | 12,504 | 19.21 | 0 | 0.00 | 0.00 | 11 |
| 18 | 10-Mar | 79.30 | 82.27 | 76.50 | 78.68 | 79.37 | -0.41 | 311.71 | 18,249 | 28.03 | 0 | 0.00 | 0.00 | 15 |
| 19 | 09-Mar | 86.99 | 86.99 | 78.85 | 79.00 | 79.34 | -4.82 | 312.00 | 4,301 | 6.61 | 0 | 0.00 | 0.00 | 4 |
| 20 | 06-Mar | 82.00 | 84.18 | 81.20 | 83.00 | 81.43 | 1.47 | 328.00 | 2,916 | 4.48 | 0 | 0.00 | 0.00 | 2 |
| 21 | 05-Mar | 85.24 | 85.24 | 81.60 | 81.80 | 83.40 | 0.70 | 324.07 | 3,940 | 6.05 | 0 | 0.00 | 0.00 | 3 |
| 22 | 04-Mar | 85.00 | 86.00 | 81.12 | 81.23 | 83.19 | -4.42 | 321.81 | 4,391 | 6.75 | 0 | 0.00 | 0.00 | 4 |
| 23 | 02-Mar | 86.14 | 89.90 | 84.19 | 84.99 | 85.27 | -1.83 | 336.70 | 1,966 | 3.02 | 0 | 0.00 | 0.00 | 2 |
| 24 | 27-Feb | 87.44 | 87.85 | 85.00 | 86.57 | 86.09 | -0.99 | 342.96 | 4,869 | 7.48 | 0 | 0.00 | 0.00 | 4 |
| 25 | 26-Feb | 88.99 | 88.99 | 84.03 | 87.44 | 86.67 | 1.77 | 346.41 | 2,519 | 3.87 | 0 | 0.00 | 0.00 | 2 |
| 26 | 25-Feb | 88.98 | 88.98 | 85.23 | 85.92 | 86.70 | -3.46 | 340.39 | 6,496 | 9.98 | 0 | 0.00 | 0.00 | 5 |
| 27 | 24-Feb | 86.00 | 90.36 | 84.28 | 89.00 | 86.44 | 1.40 | 352.00 | 4,863 | 7.47 | 0 | 0.00 | 0.00 | 4 |
| 28 | 23-Feb | 91.49 | 92.51 | 87.30 | 87.77 | 90.65 | -1.63 | 347.72 | 18,110 | 27.82 | 15,037 | 15,037.00 | 0.14 | 13 |
| 29 | 20-Feb | 95.50 | 95.50 | 87.50 | 89.22 | 90.54 | -2.30 | 353.46 | 14,800 | 22.73 | 10,373 | 10,373.00 | 0.09 | 9 |
| 30 | 19-Feb | 94.50 | 95.81 | 90.50 | 91.32 | 93.38 | -1.98 | 361.78 | 7,226 | 11.10 | 5,516 | 5,516.00 | 0.05 | 5 |
| 31 | 18-Feb | 92.30 | 94.44 | 89.10 | 93.16 | 92.18 | 1.23 | 369.07 | 6,368 | 9.78 | 4,374 | 4,374.00 | 0.04 | 4 |
| 32 | 17-Feb | 93.46 | 95.99 | 92.00 | 92.03 | 93.38 | -1.53 | 364.59 | 8,001 | 12.29 | 5,136 | 5,136.00 | 0.05 | 4 |
| 33 | 16-Feb | 95.60 | 95.99 | 92.00 | 93.46 | 94.32 | 0.41 | 370.26 | 5,520 | 8.48 | 3,552 | 3,552.00 | 0.03 | 3 |
| 34 | 13-Feb | 96.45 | 97.39 | 90.02 | 93.08 | 92.72 | -3.48 | 368.75 | 24,114 | 37.04 | 14,951 | 14,951.00 | 0.14 | 13 |
| 35 | 12-Feb | 99.50 | 102.79 | 96.00 | 96.44 | 98.32 | -2.81 | 382.07 | 17,190 | 26.41 | 13,295 | 13,295.00 | 0.13 | 11 |
| 36 | 11-Feb | 103.00 | 103.00 | 96.60 | 99.23 | 99.55 | -2.97 | 393.12 | 42,705 | 65.60 | 30,841 | 30,841.00 | 0.31 | 26 |
| 37 | 10-Feb | 100.00 | 103.10 | 96.04 | 102.27 | 99.74 | 2.58 | 405.16 | 33,707 | 51.78 | 21,164 | 21,164.00 | 0.21 | 18 |
| 38 | 09-Feb | 105.00 | 105.00 | 98.01 | 99.70 | 100.92 | 3.01 | 394.98 | 86,994 | 133.63 | 65,119 | 65,119.00 | 0.66 | 55 |
| 39 | 06-Feb | 89.65 | 102.00 | 84.01 | 96.79 | 94.94 | 9.34 | 383.45 | 111,618 | 171.46 | 57,321 | 57,321.00 | 0.54 | 48 |
| 40 | 05-Feb | 84.81 | 91.25 | 84.80 | 88.52 | 88.91 | 4.42 | 350.69 | 18,844 | 28.95 | 17,902 | 17,902.00 | 0.16 | 15 |
| 41 | 04-Feb | 88.69 | 88.70 | 84.05 | 84.77 | 86.83 | -3.41 | 335.83 | 3,021 | 4.64 | 1,870 | 1,870.00 | 0.02 | 2 |
| 42 | 03-Feb | 87.00 | 90.00 | 85.00 | 87.76 | 87.43 | 5.73 | 347.68 | 9,339 | 14.35 | 7,539 | 7,539.00 | 0.07 | 6 |
| 43 | 02-Feb | 87.88 | 87.89 | 81.00 | 83.00 | 83.42 | -2.46 | 328.00 | 12,951 | 19.89 | 9,909 | 9,909.00 | 0.08 | 8 |
| 44 | 01-Feb | 87.89 | 87.89 | 83.50 | 85.09 | 84.49 | 0.82 | 337.10 | 3,390 | 5.21 | 3,307 | 3,307.00 | 0.03 | 3 |
| 45 | 30-Jan | 84.79 | 86.20 | 82.10 | 84.40 | 85.06 | 2.46 | 334.37 | 6,231 | 9.57 | 5,392 | 5,392.00 | 0.05 | 5 |
| 46 | 29-Jan | 86.54 | 86.97 | 80.00 | 82.37 | 81.55 | -2.57 | 326.32 | 2,483 | 3.81 | 1,917 | 1,917.00 | 0.02 | 2 |
| 47 | 28-Jan | 80.01 | 85.96 | 80.00 | 84.54 | 82.23 | 5.74 | 334.92 | 1,345 | 2.07 | 1,230 | 1,230.00 | 0.01 | 1 |
| 48 | 27-Jan | 81.20 | 82.00 | 78.01 | 79.95 | 80.62 | -0.03 | 316.74 | 5,046 | 7.75 | 3,729 | 3,729.00 | 0.03 | 3 |
| 49 | 23-Jan | 80.11 | 83.50 | 78.90 | 79.97 | 80.01 | -1.27 | 316.82 | 44,293 | 68.04 | 43,704 | 43,704.00 | 0.35 | 37 |
| 50 | 22-Jan | 80.41 | 84.33 | 80.10 | 81.00 | 81.37 | 3.05 | 320.00 | 3,248 | 4.99 | 1,870 | 1,870.00 | 0.02 | 2 |
| 51 | 21-Jan | 81.00 | 83.78 | 76.05 | 78.60 | 79.56 | -4.27 | 311.39 | 35,585 | 54.66 | 28,811 | 28,811.00 | 0.23 | 24 |
| 52 | 20-Jan | 83.41 | 83.89 | 82.10 | 82.11 | 82.92 | -1.35 | 325.29 | 4,625 | 7.10 | 3,895 | 3,895.00 | 0.03 | 3 |
| 53 | 19-Jan | 87.10 | 87.10 | 82.60 | 83.23 | 83.44 | -0.22 | 329.73 | 5,705 | 8.76 | 5,216 | 5,216.00 | 0.04 | 4 |
| 54 | 16-Jan | 84.39 | 87.49 | 83.02 | 83.41 | 84.44 | -0.58 | 330.44 | 4,171 | 6.41 | 3,446 | 3,446.00 | 0.03 | 3 |
| 55 | 14-Jan | 87.35 | 87.35 | 83.00 | 83.90 | 83.70 | -0.21 | 332.39 | 5,107 | 7.84 | 4,317 | 4,317.00 | 0.04 | 4 |
| 56 | 13-Jan | 84.66 | 86.88 | 83.25 | 84.08 | 83.72 | 0.50 | 333.10 | 2,787 | 4.28 | 2,321 | 2,321.00 | 0.02 | 2 |
| 57 | 12-Jan | 84.90 | 84.90 | 80.42 | 83.66 | 82.74 | -1.24 | 331.43 | 8,023 | 12.32 | 5,016 | 5,016.00 | 0.04 | 4 |
| 58 | 09-Jan | 89.85 | 89.85 | 83.10 | 84.71 | 85.40 | -1.83 | 335.59 | 7,597 | 11.67 | 6,178 | 6,178.00 | 0.05 | 5 |
| 59 | 08-Jan | 85.06 | 87.89 | 85.06 | 86.29 | 86.00 | -0.25 | 341.85 | 5,229 | 8.03 | 5,062 | 5,062.00 | 0.00 | 4 |
| 60 | 07-Jan | 86.01 | 88.80 | 86.01 | 86.51 | 86.63 | -0.48 | 342.73 | 6,420 | 9.86 | 6,089 | 6,089.00 | 0.05 | 5 |
| 61 | 06-Jan | 86.31 | 89.68 | 86.31 | 86.93 | 87.10 | -0.13 | 344.39 | 4,545 | 6.98 | 3,712 | 3,712.00 | 0.03 | 3 |
| 62 | 05-Jan | 90.35 | 90.35 | 86.25 | 87.04 | 87.52 | -3.66 | 344.83 | 12,682 | 19.48 | 11,373 | 11,373.00 | 0.10 | 10 |
| 63 | 02-Jan | 88.12 | 92.00 | 88.00 | 90.35 | 89.96 | 0.66 | 357.94 | 10,889 | 16.73 | 7,692 | 7,692.00 | 0.07 | 6 |
| 64 | 01-Jan | 88.51 | 89.99 | 87.40 | 89.76 | 88.65 | 0.91 | 355.60 | 650 | 1.00 | 411 | 411.00 | 0.00 | 0 |
| 65 | 31-Dec | 87.41 | 91.00 | 86.60 | 88.95 | 88.92 | 0.66 | 352.39 | 4,427 | 6.80 | 2,664 | 2,664.00 | 0.02 | 2 |
| 66 | 30-Dec | 89.89 | 89.89 | 86.00 | 88.37 | 87.55 | 1.55 | 350.09 | 4,228 | 6.49 | 2,735 | 2,735.00 | 0.02 | 2 |
| 67 | 29-Dec | 86.65 | 90.35 | 86.65 | 87.02 | 87.55 | -1.51 | 344.75 | 2,947 | 4.53 | 1,855 | 1,855.00 | 0.02 | 2 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL