| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,255.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jun-2025 | Bumper: 1,126.1; Drift%: 1.91 |
| Industry: IT - Software | Face Value: 5; VWAP21: 1,049.37 | Low52 Price: 577.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 139,091,853 | Low52 Date: 07-Apr-2025 | SHP: 29.84 / 27.53 / 7.19 / 35.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 1,024.0 / 631.6 | Month: 1,104.0 / 890.25 | Week: 1,144.5 / 972.0 | Day: 1,168.0 / 1,090.1 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,098.90 | 1,168.00 | 1,090.10 | 1,148.00 | 1,135.55 | 4.47 | 15,967.00 | 1,145,529 | 26.46 | 352,613 | 22.20 | 40.04 | 72 |
| 2 | 11-Nov | 1,123.80 | 1,123.90 | 1,095.00 | 1,098.90 | 1,102.75 | -0.02 | 15,284.80 | 437,416 | 10.10 | 230,430 | 14.51 | 25.41 | 47 |
| 3 | 10-Nov | 1,125.00 | 1,139.00 | 1,092.10 | 1,099.10 | 1,104.37 | -2.97 | 15,287.59 | 517,997 | 11.96 | 286,194 | 18.02 | 31.61 | 59 |
| 4 | 07-Nov | 1,125.80 | 1,146.70 | 1,117.90 | 1,132.70 | 1,130.81 | -0.04 | 15,754.93 | 445,678 | 10.29 | 178,249 | 11.22 | 20.16 | 36 |
| 5 | 06-Nov | 1,200.00 | 1,208.40 | 1,126.40 | 1,133.20 | 1,157.64 | -5.38 | 15,761.89 | 915,570 | 21.15 | 503,800 | 31.73 | 58.32 | 103 |
| 6 | 04-Nov | 1,181.00 | 1,204.10 | 1,165.00 | 1,197.60 | 1,181.02 | -0.03 | 16,657.64 | 723,142 | 16.70 | 275,962 | 17.38 | 32.59 | 56 |
| 7 | 03-Nov | 1,128.90 | 1,244.60 | 1,126.10 | 1,198.00 | 1,210.11 | 5.69 | 16,663.00 | 6,604,643 | 152.54 | 1,119,241 | 70.48 | 135.44 | 229 |
| 8 | 31-Oct | 1,053.50 | 1,144.50 | 1,053.50 | 1,133.50 | 1,114.90 | 8.29 | 15,766.06 | 5,421,616 | 125.22 | 899,515 | 56.64 | 100.29 | 184 |
| 9 | 30-Oct | 1,035.00 | 1,063.90 | 1,035.00 | 1,046.75 | 1,048.46 | 1.73 | 14,559.44 | 374,102 | 8.64 | 130,512 | 8.22 | 13.68 | 27 |
| 10 | 29-Oct | 1,020.95 | 1,046.00 | 1,006.50 | 1,028.90 | 1,029.22 | 0.47 | 14,311.16 | 283,022 | 6.54 | 126,071 | 7.94 | 12.98 | 26 |
| 11 | 28-Oct | 1,048.00 | 1,048.00 | 1,015.00 | 1,024.10 | 1,027.25 | -1.98 | 14,244.40 | 237,006 | 5.47 | 106,566 | 6.71 | 10.95 | 22 |
| 12 | 27-Oct | 972.00 | 1,053.70 | 972.00 | 1,044.75 | 1,031.05 | 4.69 | 14,531.62 | 777,244 | 17.95 | 212,660 | 13.39 | 21.93 | 44 |
| 13 | 24-Oct | 965.00 | 1,008.00 | 950.50 | 997.95 | 984.92 | 3.58 | 13,880.67 | 401,485 | 9.27 | 169,456 | 10.67 | 16.69 | 35 |
| 14 | 23-Oct | 970.10 | 977.90 | 945.65 | 963.50 | 965.53 | -0.68 | 13,401.50 | 273,505 | 6.32 | 119,000 | 7.49 | 11.49 | 24 |
| 15 | 21-Oct | 956.45 | 975.95 | 956.45 | 970.10 | 970.05 | 1.95 | 13,493.30 | 43,296 | 1.00 | 15,879 | 1.00 | 1.54 | 3 |
| 16 | 20-Oct | 961.00 | 961.45 | 943.20 | 951.50 | 949.55 | -1.53 | 13,234.59 | 181,602 | 4.19 | 85,993 | 5.42 | 8.17 | 18 |
| 17 | 17-Oct | 980.00 | 980.45 | 951.50 | 966.25 | 965.18 | -0.66 | 13,439.75 | 197,216 | 4.55 | 104,962 | 6.61 | 10.13 | 21 |
| 18 | 16-Oct | 1,002.90 | 1,002.95 | 970.55 | 972.65 | 978.01 | -2.24 | 13,528.77 | 170,393 | 3.94 | 74,817 | 4.71 | 7.32 | 15 |
| 19 | 15-Oct | 960.95 | 1,019.80 | 958.00 | 994.95 | 998.73 | 3.91 | 13,838.94 | 944,797 | 21.82 | 150,844 | 9.50 | 15.07 | 31 |
| 20 | 14-Oct | 977.00 | 994.60 | 933.00 | 957.50 | 961.73 | -2.77 | 13,318.04 | 207,840 | 4.80 | 94,101 | 5.93 | 9.05 | 19 |
| 21 | 13-Oct | 1,008.00 | 1,008.00 | 981.10 | 984.75 | 989.86 | -2.32 | 13,697.07 | 153,245 | 3.54 | 81,377 | 5.12 | 8.06 | 17 |
| 22 | 10-Oct | 980.00 | 1,021.45 | 971.55 | 1,008.15 | 1,006.53 | 3.41 | 14,022.55 | 332,876 | 7.69 | 115,006 | 7.24 | 11.58 | 24 |
| 23 | 09-Oct | 977.95 | 978.05 | 964.00 | 974.95 | 971.59 | 0.02 | 13,560.76 | 77,476 | 1.79 | 35,406 | 2.23 | 3.44 | 7 |
| 24 | 08-Oct | 990.35 | 999.25 | 971.95 | 974.75 | 984.19 | -0.75 | 13,557.98 | 129,177 | 2.98 | 43,394 | 2.73 | 4.27 | 9 |
| 25 | 07-Oct | 989.05 | 990.15 | 970.50 | 982.15 | 981.88 | 0.07 | 13,660.91 | 132,444 | 3.06 | 45,013 | 2.83 | 4.42 | 9 |
| 26 | 06-Oct | 990.00 | 993.55 | 976.05 | 981.50 | 983.51 | -0.47 | 13,651.87 | 86,278 | 1.99 | 32,183 | 2.03 | 3.17 | 7 |
| 27 | 03-Oct | 984.85 | 995.35 | 967.60 | 986.10 | 978.32 | 1.01 | 13,715.85 | 99,178 | 2.29 | 44,438 | 2.80 | 4.35 | 9 |
| 28 | 01-Oct | 974.60 | 981.65 | 942.05 | 976.20 | 970.83 | 0.16 | 13,578.15 | 330,410 | 7.63 | 150,127 | 9.45 | 14.57 | 31 |
| 29 | 30-Sep | 966.20 | 985.05 | 962.80 | 974.60 | 973.77 | 1.80 | 13,555.89 | 230,945 | 5.33 | 100,490 | 6.33 | 9.79 | 21 |
| 30 | 29-Sep | 984.00 | 991.20 | 951.70 | 957.40 | 972.37 | -2.92 | 13,316.65 | 424,608 | 9.81 | 115,644 | 7.28 | 11.24 | 24 |
| 31 | 26-Sep | 1,055.00 | 1,055.00 | 980.20 | 986.15 | 1,002.78 | -6.91 | 13,716.54 | 519,120 | 11.99 | 212,992 | 13.41 | 21.36 | 44 |
| 32 | 25-Sep | 1,025.95 | 1,078.00 | 1,025.05 | 1,059.35 | 1,066.59 | 2.94 | 14,734.70 | 921,126 | 21.27 | 242,668 | 15.28 | 25.88 | 50 |
| 33 | 24-Sep | 1,060.00 | 1,060.00 | 1,025.25 | 1,029.05 | 1,037.50 | -3.16 | 14,313.25 | 160,825 | 3.71 | 82,856 | 5.22 | 8.60 | 17 |
| 34 | 23-Sep | 1,073.00 | 1,078.35 | 1,048.30 | 1,062.65 | 1,056.81 | -0.89 | 14,780.60 | 290,739 | 6.71 | 160,841 | 10.13 | 17.00 | 33 |
| 35 | 22-Sep | 1,057.50 | 1,104.00 | 1,051.15 | 1,072.20 | 1,082.87 | 1.04 | 14,913.43 | 740,337 | 17.10 | 350,188 | 22.05 | 37.92 | 72 |
| 36 | 19-Sep | 1,040.00 | 1,072.40 | 1,040.00 | 1,061.15 | 1,061.04 | 2.03 | 14,759.73 | 488,285 | 11.28 | 239,470 | 15.08 | 25.41 | 49 |
| 37 | 18-Sep | 1,030.00 | 1,060.00 | 1,028.00 | 1,040.05 | 1,045.39 | 1.27 | 14,466.25 | 382,881 | 8.84 | 129,739 | 8.17 | 13.56 | 27 |
| 38 | 17-Sep | 1,040.00 | 1,061.30 | 1,021.15 | 1,027.05 | 1,041.05 | -1.16 | 14,285.43 | 393,465 | 9.09 | 204,601 | 12.88 | 21.30 | 42 |
| 39 | 16-Sep | 1,026.05 | 1,045.00 | 1,015.00 | 1,039.15 | 1,030.09 | 1.26 | 14,453.73 | 264,565 | 6.11 | 144,628 | 9.11 | 14.90 | 30 |
| 40 | 15-Sep | 1,017.10 | 1,028.50 | 1,008.45 | 1,026.25 | 1,021.03 | 0.42 | 14,274.30 | 127,151 | 2.94 | 62,224 | 3.92 | 6.35 | 13 |
| 41 | 12-Sep | 1,013.00 | 1,032.45 | 996.60 | 1,021.95 | 1,022.69 | 0.78 | 14,214.49 | 396,873 | 9.17 | 160,774 | 10.12 | 16.44 | 33 |
| 42 | 11-Sep | 1,014.05 | 1,019.50 | 1,000.95 | 1,014.05 | 1,010.70 | -0.16 | 14,104.61 | 307,020 | 7.09 | 124,444 | 7.84 | 12.58 | 25 |
| 43 | 10-Sep | 954.00 | 1,020.00 | 954.00 | 1,015.65 | 998.92 | 5.82 | 14,126.86 | 1,111,187 | 25.66 | 269,990 | 17.00 | 26.97 | 55 |
| 44 | 09-Sep | 905.00 | 976.50 | 905.00 | 959.80 | 956.64 | 6.36 | 13,350.04 | 2,206,411 | 50.96 | 279,502 | 17.60 | 26.74 | 57 |
| 45 | 08-Sep | 909.00 | 913.95 | 890.25 | 902.40 | 900.86 | -0.46 | 12,551.65 | 340,465 | 7.86 | 210,817 | 13.28 | 18.99 | 43 |
| 46 | 05-Sep | 934.35 | 943.20 | 904.60 | 906.55 | 917.53 | -2.18 | 12,609.37 | 232,269 | 5.36 | 111,057 | 6.99 | 10.19 | 23 |
| 47 | 04-Sep | 957.80 | 962.60 | 922.10 | 926.75 | 943.57 | -2.76 | 12,890.34 | 321,563 | 7.43 | 212,508 | 13.38 | 20.05 | 44 |
| 48 | 03-Sep | 985.00 | 985.55 | 948.30 | 953.05 | 961.27 | -3.33 | 13,256.15 | 318,020 | 7.35 | 156,612 | 9.86 | 15.05 | 32 |
| 49 | 02-Sep | 988.00 | 993.40 | 980.00 | 985.85 | 987.59 | -0.38 | 13,712.37 | 104,913 | 2.42 | 54,821 | 3.45 | 5.41 | 11 |
| 50 | 01-Sep | 971.00 | 992.15 | 971.00 | 989.60 | 982.46 | 1.27 | 13,764.53 | 166,511 | 3.85 | 93,353 | 5.88 | 9.17 | 19 |
| 51 | 29-Aug | 975.20 | 985.00 | 962.70 | 977.20 | 975.16 | 0.16 | 13,592.06 | 192,817 | 4.45 | 84,700 | 5.33 | 8.26 | 17 |
| 52 | 28-Aug | 984.20 | 990.00 | 961.00 | 975.60 | 975.48 | -0.76 | 13,569.80 | 283,068 | 6.54 | 164,821 | 10.38 | 16.08 | 34 |
| 53 | 26-Aug | 990.00 | 993.00 | 968.00 | 983.10 | 981.81 | -0.57 | 13,674.12 | 215,196 | 4.97 | 102,451 | 6.45 | 10.06 | 21 |
| 54 | 25-Aug | 965.30 | 1,007.20 | 964.20 | 988.70 | 992.99 | 2.15 | 13,752.01 | 475,074 | 10.97 | 148,329 | 9.34 | 14.73 | 30 |
| 55 | 22-Aug | 968.20 | 982.80 | 954.30 | 967.90 | 970.20 | 0.75 | 13,462.70 | 312,731 | 7.22 | 106,183 | 6.69 | 10.30 | 22 |
| 56 | 21-Aug | 988.40 | 1,001.30 | 957.60 | 960.70 | 981.20 | -2.73 | 13,362.55 | 415,916 | 9.61 | 149,770 | 9.43 | 14.70 | 31 |
| 57 | 20-Aug | 906.40 | 995.40 | 905.00 | 987.70 | 971.33 | 8.96 | 13,738.10 | 2,334,053 | 53.91 | 522,153 | 32.88 | 50.72 | 107 |
| 58 | 19-Aug | 935.50 | 938.90 | 901.10 | 906.50 | 910.24 | -3.46 | 12,608.68 | 479,849 | 11.08 | 194,138 | 12.23 | 17.67 | 40 |
| 59 | 18-Aug | 931.90 | 944.30 | 928.50 | 939.00 | 936.42 | 1.16 | 13,060.00 | 183,212 | 4.23 | 95,294 | 6.00 | 8.92 | 20 |
| 60 | 14-Aug | 927.00 | 942.90 | 917.00 | 928.20 | 931.01 | 0.59 | 12,910.51 | 196,503 | 4.54 | 79,740 | 5.02 | 7.42 | 16 |
| 61 | 13-Aug | 932.00 | 942.90 | 913.50 | 922.80 | 925.28 | -0.99 | 12,835.40 | 256,323 | 5.92 | 122,601 | 7.72 | 11.34 | 25 |
| 62 | 12-Aug | 939.40 | 953.40 | 921.60 | 932.00 | 936.59 | -0.79 | 12,963.00 | 356,466 | 8.23 | 209,466 | 13.19 | 19.62 | 43 |
| 63 | 11-Aug | 922.20 | 946.30 | 909.70 | 939.40 | 933.06 | 0.35 | 13,066.29 | 236,635 | 5.47 | 101,067 | 6.36 | 9.43 | 20 |
| 64 | 08-Aug | 953.00 | 963.00 | 927.60 | 936.10 | 947.79 | -1.15 | 13,020.39 | 157,347 | 3.63 | 64,198 | 4.04 | 6.08 | 12 |
| 65 | 07-Aug | 940.00 | 954.70 | 922.80 | 947.00 | 938.10 | 0.20 | 13,171.00 | 337,890 | 7.80 | 165,622 | 10.43 | 15.54 | 32 |
| 66 | 06-Aug | 970.00 | 982.60 | 932.00 | 945.10 | 947.64 | -2.85 | 13,145.57 | 414,123 | 9.56 | 239,045 | 15.05 | 22.65 | 47 |
| 67 | 05-Aug | 1,009.90 | 1,009.90 | 970.00 | 972.80 | 979.90 | -3.48 | 13,530.86 | 342,893 | 7.92 | 171,672 | 10.81 | 16.82 | 33 |
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