| Macro-sector: Information Technology | Band: 2 | High52 Price: 426.95 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 14-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 203.0 | Barrier: 232.0; Drift%: 3.93 |
| Basic Industry: Software Products | Total Equity: 20,568,247 | Low52 Date: 02-Mar-2026 | SHP: 34.63 / 1.73 / 12.9 / 50.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 577.0 / 333.4 | Month: 324.8 / 293.05 | Week: 273.05 / 236.85 | Day: 251.92 / 235.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 240.00 | 251.92 | 235.20 | 241.48 | 245.36 | 1.12 | 496.68 | 27,174 | 4.19 | 12,565 | 5.62 | 0.31 | 12 |
| 2 | 06-Apr | 227.43 | 243.00 | 223.42 | 238.80 | 233.41 | 4.48 | 491.17 | 30,194 | 4.66 | 17,651 | 7.89 | 0.41 | 17 |
| 3 | 02-Apr | 219.73 | 232.00 | 214.99 | 228.55 | 221.93 | 5.30 | 470.09 | 19,183 | 2.96 | 12,387 | 5.54 | 0.27 | 12 |
| 4 | 01-Apr | 214.00 | 232.00 | 212.00 | 217.04 | 219.49 | 2.91 | 446.41 | 48,539 | 7.48 | 28,185 | 12.60 | 0.62 | 27 |
| 5 | 30-Mar | 213.20 | 223.57 | 204.50 | 210.91 | 212.22 | -5.73 | 433.80 | 73,436 | 11.32 | 42,537 | 19.02 | 0.90 | 41 |
| 6 | 27-Mar | 237.00 | 237.00 | 220.52 | 223.73 | 227.39 | -5.03 | 460.17 | 43,220 | 6.66 | 25,387 | 11.35 | 0.58 | 24 |
| 7 | 25-Mar | 226.85 | 236.95 | 219.60 | 235.57 | 231.07 | 3.84 | 484.53 | 41,212 | 6.35 | 31,573 | 14.11 | 0.73 | 30 |
| 8 | 24-Mar | 220.00 | 231.49 | 217.30 | 226.85 | 225.13 | 3.84 | 466.59 | 57,261 | 8.83 | 35,597 | 15.91 | 0.80 | 34 |
| 9 | 23-Mar | 230.00 | 230.00 | 216.00 | 218.46 | 221.66 | -3.58 | 449.33 | 20,256 | 3.12 | 12,795 | 5.72 | 0.28 | 12 |
| 10 | 20-Mar | 237.53 | 239.11 | 224.52 | 226.57 | 231.36 | -2.74 | 466.01 | 20,102 | 3.10 | 9,573 | 4.28 | 0.22 | 9 |
| 11 | 19-Mar | 238.40 | 239.90 | 230.00 | 232.96 | 234.76 | -0.83 | 479.16 | 22,756 | 3.51 | 18,808 | 8.41 | 0.44 | 18 |
| 12 | 18-Mar | 224.01 | 237.99 | 223.12 | 234.90 | 230.03 | 5.28 | 483.15 | 15,152 | 2.34 | 9,438 | 4.22 | 0.22 | 9 |
| 13 | 17-Mar | 226.84 | 229.84 | 222.02 | 223.12 | 225.51 | -1.64 | 458.92 | 10,549 | 1.63 | 4,872 | 2.18 | 0.11 | 5 |
| 14 | 16-Mar | 229.28 | 231.58 | 225.10 | 226.84 | 227.69 | -1.56 | 466.57 | 29,139 | 4.49 | 13,462 | 6.02 | 0.31 | 13 |
| 15 | 13-Mar | 242.90 | 242.90 | 228.05 | 230.43 | 234.14 | -2.94 | 473.95 | 27,054 | 4.17 | 20,196 | 9.03 | 0.47 | 19 |
| 16 | 12-Mar | 243.36 | 243.68 | 236.02 | 237.40 | 239.86 | -2.45 | 488.29 | 14,753 | 2.27 | 9,949 | 4.45 | 0.24 | 10 |
| 17 | 11-Mar | 249.90 | 255.00 | 240.00 | 243.36 | 245.58 | -0.97 | 500.55 | 53,024 | 8.18 | 22,525 | 10.07 | 0.55 | 22 |
| 18 | 10-Mar | 249.88 | 250.88 | 242.55 | 245.75 | 246.61 | -0.26 | 505.46 | 20,482 | 3.16 | 12,540 | 5.61 | 0.31 | 12 |
| 19 | 09-Mar | 249.00 | 251.00 | 240.00 | 246.38 | 247.19 | -1.58 | 506.76 | 16,732 | 2.58 | 9,260 | 4.14 | 0.23 | 9 |
| 20 | 06-Mar | 250.01 | 256.21 | 249.97 | 250.34 | 251.40 | -0.63 | 514.91 | 15,002 | 2.31 | 9,920 | 4.43 | 0.25 | 10 |
| 21 | 05-Mar | 255.00 | 256.00 | 250.00 | 251.93 | 252.18 | 0.64 | 518.18 | 14,104 | 2.17 | 8,624 | 3.86 | 0.22 | 8 |
| 22 | 04-Mar | 241.10 | 256.55 | 241.10 | 250.34 | 251.65 | 0.25 | 514.91 | 20,472 | 3.16 | 10,163 | 4.54 | 0.26 | 10 |
| 23 | 02-Mar | 203.00 | 252.00 | 203.00 | 249.72 | 235.65 | 0.67 | 513.63 | 56,247 | 8.67 | 28,368 | 12.68 | 0.67 | 27 |
| 24 | 27-Feb | 250.05 | 253.70 | 245.60 | 248.05 | 250.41 | -1.51 | 510.20 | 17,787 | 2.74 | 10,846 | 4.85 | 0.27 | 10 |
| 25 | 26-Feb | 247.05 | 254.25 | 246.55 | 251.85 | 252.00 | 1.08 | 518.01 | 31,080 | 4.79 | 21,709 | 9.70 | 0.00 | 21 |
| 26 | 25-Feb | 247.60 | 252.55 | 245.00 | 249.15 | 248.89 | -0.40 | 512.46 | 35,783 | 5.52 | 19,711 | 8.81 | 0.49 | 19 |
| 27 | 24-Feb | 254.95 | 259.55 | 236.85 | 250.15 | 244.84 | -2.13 | 514.51 | 69,049 | 10.65 | 38,729 | 17.31 | 0.95 | 37 |
| 28 | 23-Feb | 267.90 | 273.05 | 250.00 | 255.60 | 258.03 | -4.59 | 525.72 | 40,482 | 6.24 | 18,765 | 8.39 | 0.48 | 18 |
| 29 | 20-Feb | 265.20 | 279.05 | 265.20 | 267.90 | 269.83 | -1.00 | 551.02 | 16,102 | 2.48 | 10,170 | 4.55 | 0.27 | 10 |
| 30 | 19-Feb | 275.00 | 283.95 | 266.85 | 270.60 | 275.02 | -2.31 | 556.58 | 23,729 | 3.66 | 15,118 | 6.76 | 0.42 | 14 |
| 31 | 18-Feb | 275.00 | 290.95 | 269.00 | 277.00 | 278.10 | 2.16 | 569.00 | 44,666 | 6.89 | 19,104 | 8.54 | 0.53 | 18 |
| 32 | 17-Feb | 263.70 | 273.35 | 250.20 | 271.15 | 267.34 | 3.65 | 557.71 | 73,633 | 11.35 | 46,251 | 20.68 | 1.24 | 44 |
| 33 | 16-Feb | 237.00 | 269.40 | 237.00 | 261.60 | 254.01 | 11.01 | 538.07 | 83,786 | 12.92 | 40,743 | 18.21 | 1.03 | 39 |
| 34 | 13-Feb | 251.20 | 254.00 | 232.90 | 235.65 | 238.28 | -4.77 | 484.69 | 67,086 | 10.34 | 45,871 | 20.51 | 1.09 | 44 |
| 35 | 12-Feb | 248.35 | 253.65 | 242.50 | 247.45 | 247.80 | -1.04 | 508.96 | 70,530 | 10.88 | 46,001 | 20.56 | 1.14 | 44 |
| 36 | 11-Feb | 251.50 | 254.50 | 248.00 | 250.05 | 250.69 | -0.89 | 514.31 | 32,309 | 4.98 | 21,887 | 9.78 | 0.55 | 21 |
| 37 | 10-Feb | 253.15 | 259.60 | 247.00 | 252.30 | 250.04 | -0.34 | 518.94 | 64,116 | 9.89 | 49,159 | 21.98 | 1.23 | 47 |
| 38 | 09-Feb | 274.00 | 274.00 | 249.95 | 253.15 | 256.85 | 1.14 | 520.69 | 34,866 | 5.38 | 15,517 | 6.94 | 0.40 | 15 |
| 39 | 06-Feb | 259.00 | 259.00 | 236.55 | 250.30 | 247.52 | -4.56 | 514.82 | 76,092 | 11.73 | 46,555 | 20.81 | 1.15 | 45 |
| 40 | 05-Feb | 279.00 | 282.00 | 255.80 | 262.25 | 268.78 | -6.10 | 539.40 | 72,479 | 11.18 | 38,910 | 17.39 | 1.05 | 37 |
| 41 | 04-Feb | 291.20 | 297.35 | 270.10 | 279.30 | 281.60 | -5.02 | 574.47 | 59,746 | 9.21 | 38,965 | 17.42 | 1.10 | 37 |
| 42 | 03-Feb | 290.10 | 303.95 | 290.10 | 294.05 | 297.15 | 1.69 | 604.81 | 10,626 | 1.64 | 6,510 | 2.91 | 0.19 | 6 |
| 43 | 02-Feb | 296.10 | 306.35 | 279.95 | 289.15 | 287.30 | -2.22 | 594.73 | 17,788 | 2.74 | 8,245 | 3.69 | 0.24 | 8 |
| 44 | 01-Feb | 313.40 | 313.40 | 292.60 | 295.70 | 300.51 | -4.24 | 608.20 | 12,300 | 1.90 | 2,236 | 1.00 | 0.07 | 2 |
| 45 | 30-Jan | 310.05 | 315.05 | 296.85 | 308.80 | 307.13 | 4.04 | 635.15 | 23,232 | 3.58 | 12,000 | 5.36 | 0.37 | 11 |
| 46 | 29-Jan | 298.35 | 300.00 | 285.10 | 296.80 | 293.24 | 0.85 | 610.47 | 15,229 | 2.35 | 7,428 | 3.32 | 0.22 | 7 |
| 47 | 28-Jan | 290.30 | 297.00 | 285.55 | 294.30 | 292.58 | 3.90 | 605.32 | 15,762 | 2.43 | 7,416 | 3.32 | 0.22 | 7 |
| 48 | 27-Jan | 274.45 | 305.00 | 267.40 | 283.25 | 275.53 | 4.73 | 582.60 | 35,127 | 5.42 | 27,650 | 12.36 | 0.76 | 26 |
| 49 | 23-Jan | 275.00 | 290.00 | 265.00 | 270.45 | 273.38 | -1.65 | 556.27 | 20,319 | 3.13 | 11,789 | 5.27 | 0.32 | 11 |
| 50 | 22-Jan | 292.00 | 296.10 | 269.70 | 275.00 | 278.80 | 1.25 | 565.00 | 22,533 | 3.47 | 10,465 | 4.68 | 0.29 | 10 |
| 51 | 21-Jan | 269.90 | 289.00 | 253.65 | 271.60 | 264.86 | -0.88 | 558.63 | 60,732 | 9.36 | 41,422 | 18.52 | 1.10 | 40 |
| 52 | 20-Jan | 286.20 | 289.30 | 268.85 | 274.00 | 282.00 | -3.94 | 563.00 | 64,421 | 9.93 | 55,697 | 24.90 | 1.00 | 53 |
| 53 | 19-Jan | 289.95 | 289.95 | 279.60 | 285.25 | 284.59 | 0.12 | 586.71 | 9,024 | 1.39 | 6,739 | 3.01 | 0.19 | 6 |
| 54 | 16-Jan | 278.10 | 293.00 | 278.10 | 284.90 | 286.39 | 1.46 | 585.99 | 22,151 | 3.42 | 15,392 | 6.88 | 0.44 | 15 |
| 55 | 14-Jan | 285.00 | 292.45 | 271.00 | 280.80 | 286.90 | -3.02 | 577.56 | 12,661 | 1.95 | 7,180 | 3.21 | 0.21 | 7 |
| 56 | 13-Jan | 280.00 | 291.00 | 280.00 | 289.55 | 288.54 | 2.46 | 595.55 | 6,484 | 1.00 | 4,289 | 1.92 | 0.12 | 4 |
| 57 | 12-Jan | 293.70 | 293.70 | 279.05 | 282.60 | 284.56 | -3.78 | 581.26 | 12,068 | 1.86 | 8,796 | 3.93 | 0.25 | 8 |
| 58 | 09-Jan | 296.95 | 298.90 | 292.05 | 293.70 | 295.49 | -1.61 | 604.09 | 16,734 | 2.58 | 14,770 | 6.60 | 0.44 | 14 |
| 59 | 08-Jan | 301.10 | 301.10 | 295.00 | 298.50 | 298.19 | -0.20 | 613.96 | 9,759 | 1.50 | 7,573 | 3.39 | 0.23 | 7 |
| 60 | 07-Jan | 302.35 | 304.30 | 296.10 | 299.10 | 300.43 | -1.74 | 615.20 | 20,051 | 3.09 | 14,219 | 6.36 | 0.43 | 14 |
| 61 | 06-Jan | 303.00 | 307.10 | 303.00 | 304.40 | 305.26 | -0.88 | 626.10 | 11,940 | 1.84 | 10,030 | 4.48 | 0.31 | 10 |
| 62 | 05-Jan | 313.90 | 313.90 | 304.55 | 307.10 | 306.91 | -2.17 | 631.65 | 11,792 | 1.82 | 9,074 | 4.06 | 0.28 | 9 |
| 63 | 02-Jan | 310.55 | 318.95 | 305.80 | 313.90 | 312.97 | 1.95 | 645.64 | 13,294 | 2.05 | 8,028 | 3.59 | 0.25 | 8 |
| 64 | 01-Jan | 306.95 | 312.40 | 305.00 | 307.90 | 307.91 | 0.79 | 633.30 | 10,946 | 1.69 | 6,060 | 2.71 | 0.19 | 6 |
| 65 | 31-Dec | 298.25 | 309.50 | 295.10 | 305.50 | 304.02 | 3.45 | 628.36 | 30,329 | 4.68 | 19,652 | 8.78 | 0.60 | 19 |
| 66 | 30-Dec | 298.90 | 302.40 | 294.95 | 295.30 | 297.50 | -0.72 | 607.38 | 11,262 | 1.74 | 8,723 | 3.90 | 0.26 | 8 |
| 67 | 29-Dec | 293.05 | 302.05 | 293.05 | 297.45 | 296.47 | 0.05 | 611.80 | 15,933 | 2.46 | 10,649 | 4.76 | 0.32 | 10 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH