| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,374.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-Sep-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 229.7 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 14,892,947 | Low52 Date: 04-Mar-2025 | SHP: 34.95 / 3.31 / 0.81 / 60.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 578.0 / 229.7 | Month: 1,374.7 / 605.95 | Week: 842.8 / 760.1 | Day: 883.0 / 845.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 850.00 | 883.00 | 845.05 | 856.50 | 866.92 | 1.47 | 1,275.58 | 54,773 | 4.70 | 0 | 0.00 | 0.00 | 60 |
| 2 | 11-Nov | 827.00 | 862.50 | 809.10 | 844.10 | 841.75 | 1.52 | 1,257.11 | 38,127 | 3.27 | 0 | 0.00 | 0.00 | 42 |
| 3 | 10-Nov | 884.45 | 884.45 | 823.85 | 831.45 | 836.36 | -4.12 | 1,238.27 | 49,993 | 4.29 | 0 | 0.00 | 0.00 | 55 |
| 4 | 07-Nov | 875.00 | 902.95 | 860.10 | 867.20 | 874.23 | -4.02 | 1,291.52 | 53,053 | 4.55 | 0 | 0.00 | 0.00 | 59 |
| 5 | 06-Nov | 904.00 | 938.90 | 858.50 | 903.50 | 900.70 | -0.02 | 1,345.58 | 180,381 | 15.47 | 0 | 0.00 | 0.00 | 200 |
| 6 | 04-Nov | 880.00 | 903.65 | 870.65 | 903.65 | 897.71 | 5.00 | 1,345.80 | 119,623 | 10.26 | 0 | 0.00 | 0.00 | 133 |
| 7 | 03-Nov | 825.00 | 860.65 | 819.70 | 860.65 | 855.52 | 5.00 | 1,281.76 | 59,361 | 5.09 | 0 | 0.00 | 0.00 | 66 |
| 8 | 31-Oct | 780.70 | 819.70 | 773.10 | 819.70 | 813.16 | 5.00 | 1,220.77 | 60,376 | 5.18 | 0 | 0.00 | 0.00 | 67 |
| 9 | 30-Oct | 780.00 | 805.00 | 760.10 | 780.70 | 777.27 | -1.64 | 1,162.69 | 60,515 | 5.19 | 0 | 0.00 | 0.00 | 67 |
| 10 | 29-Oct | 783.00 | 814.00 | 770.00 | 793.70 | 790.25 | -0.99 | 1,182.05 | 97,636 | 8.37 | 0 | 0.00 | 0.00 | 108 |
| 11 | 28-Oct | 829.00 | 830.00 | 800.70 | 801.60 | 806.74 | -4.89 | 1,193.82 | 147,781 | 12.67 | 0 | 0.00 | 0.00 | 164 |
| 12 | 27-Oct | 787.70 | 842.80 | 762.60 | 842.80 | 799.03 | 5.00 | 1,255.18 | 244,242 | 20.94 | 0 | 0.00 | 0.00 | 271 |
| 13 | 24-Oct | 815.00 | 833.90 | 802.70 | 802.70 | 810.18 | -4.99 | 1,195.46 | 139,081 | 11.93 | 0 | 0.00 | 0.00 | 154 |
| 14 | 23-Oct | 903.00 | 903.00 | 844.90 | 844.90 | 854.10 | -4.99 | 1,258.31 | 93,877 | 8.05 | 0 | 0.00 | 0.00 | 104 |
| 15 | 21-Oct | 857.00 | 900.00 | 857.00 | 889.30 | 885.86 | 1.58 | 1,324.43 | 28,567 | 2.45 | 0 | 0.00 | 0.00 | 32 |
| 16 | 20-Oct | 883.00 | 919.00 | 852.20 | 875.50 | 868.38 | -2.38 | 1,303.88 | 121,989 | 10.46 | 0 | 0.00 | 0.00 | 135 |
| 17 | 17-Oct | 872.00 | 936.00 | 853.50 | 896.80 | 897.85 | 0.04 | 1,335.60 | 139,938 | 12.00 | 0 | 0.00 | 0.00 | 155 |
| 18 | 16-Oct | 920.00 | 943.00 | 896.40 | 896.40 | 905.65 | -4.99 | 1,335.00 | 115,214 | 9.88 | 0 | 0.00 | 0.00 | 128 |
| 19 | 15-Oct | 961.00 | 1,010.00 | 943.50 | 943.50 | 955.90 | -4.99 | 1,405.15 | 193,127 | 16.56 | 0 | 0.00 | 0.00 | 214 |
| 20 | 14-Oct | 1,011.00 | 1,038.00 | 993.10 | 993.10 | 1,001.01 | -4.99 | 1,479.02 | 61,854 | 5.30 | 0 | 0.00 | 0.00 | 69 |
| 21 | 13-Oct | 986.40 | 1,090.00 | 986.40 | 1,045.30 | 1,033.89 | 0.67 | 1,556.76 | 270,542 | 23.20 | 0 | 0.00 | 0.00 | 300 |
| 22 | 10-Oct | 939.80 | 1,038.60 | 939.80 | 1,038.30 | 963.59 | 4.96 | 1,546.33 | 236,039 | 20.24 | 0 | 0.00 | 0.00 | 262 |
| 23 | 09-Oct | 989.20 | 989.20 | 989.20 | 989.20 | 989.20 | -4.99 | 1,473.21 | 22,664 | 1.94 | 0 | 0.00 | 0.00 | 25 |
| 24 | 08-Oct | 1,041.20 | 1,075.00 | 1,041.20 | 1,041.20 | 1,042.72 | -5.00 | 1,550.65 | 65,676 | 5.63 | 0 | 0.00 | 0.00 | 73 |
| 25 | 07-Oct | 1,118.00 | 1,140.00 | 1,096.00 | 1,096.00 | 1,105.19 | -4.99 | 1,632.00 | 105,221 | 9.02 | 0 | 0.00 | 0.00 | 117 |
| 26 | 06-Oct | 1,075.00 | 1,153.60 | 1,075.00 | 1,153.60 | 1,119.35 | 5.00 | 1,718.05 | 225,656 | 19.35 | 0 | 0.00 | 0.00 | 250 |
| 27 | 03-Oct | 1,098.70 | 1,098.70 | 1,098.70 | 1,098.70 | 1,098.70 | -5.00 | 1,636.29 | 25,547 | 2.19 | 0 | 0.00 | 0.00 | 28 |
| 28 | 01-Oct | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | -4.99 | 1,722.37 | 15,873 | 1.36 | 0 | 0.00 | 0.00 | 18 |
| 29 | 30-Sep | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | -5.00 | 1,812.84 | 11,661 | 1.00 | 0 | 0.00 | 0.00 | 13 |
| 30 | 29-Sep | 1,328.70 | 1,374.70 | 1,281.30 | 1,281.30 | 1,312.14 | -5.00 | 1,908.23 | 157,076 | 13.47 | 0 | 0.00 | 0.00 | 174 |
| 31 | 26-Sep | 1,348.70 | 1,348.70 | 1,220.30 | 1,348.70 | 1,299.39 | 5.00 | 2,008.61 | 409,393 | 35.10 | 0 | 0.00 | 0.00 | 454 |
| 32 | 25-Sep | 1,284.50 | 1,284.50 | 1,278.40 | 1,284.50 | 1,284.39 | 5.00 | 1,913.00 | 62,233 | 5.34 | 0 | 0.00 | 0.00 | 69 |
| 33 | 24-Sep | 1,179.95 | 1,223.35 | 1,170.00 | 1,223.35 | 1,215.70 | 5.00 | 1,821.93 | 59,310 | 5.09 | 0 | 0.00 | 0.00 | 66 |
| 34 | 23-Sep | 1,106.00 | 1,165.10 | 1,062.80 | 1,165.10 | 1,135.23 | 5.00 | 1,735.18 | 185,585 | 15.91 | 0 | 0.00 | 0.00 | 206 |
| 35 | 22-Sep | 1,074.00 | 1,109.65 | 1,062.10 | 1,109.65 | 1,102.74 | 5.00 | 1,652.60 | 143,448 | 12.30 | 0 | 0.00 | 0.00 | 159 |
| 36 | 19-Sep | 1,005.80 | 1,056.85 | 966.00 | 1,056.85 | 1,015.29 | 5.00 | 1,573.96 | 155,253 | 13.31 | 0 | 0.00 | 0.00 | 172 |
| 37 | 18-Sep | 1,006.55 | 1,006.55 | 963.40 | 1,006.55 | 1,004.59 | 5.00 | 1,499.05 | 266,766 | 22.87 | 0 | 0.00 | 0.00 | 296 |
| 38 | 17-Sep | 958.65 | 958.65 | 958.65 | 958.65 | 958.65 | 5.00 | 1,427.71 | 22,373 | 1.92 | 0 | 0.00 | 0.00 | 25 |
| 39 | 16-Sep | 897.30 | 913.00 | 890.00 | 913.00 | 906.90 | 5.00 | 1,359.00 | 58,249 | 4.99 | 0 | 0.00 | 0.00 | 65 |
| 40 | 15-Sep | 840.00 | 869.55 | 810.00 | 869.55 | 845.56 | 5.00 | 1,295.02 | 98,332 | 8.43 | 0 | 0.00 | 0.00 | 109 |
| 41 | 12-Sep | 848.00 | 848.00 | 790.00 | 828.15 | 825.17 | 0.44 | 1,233.36 | 105,410 | 9.04 | 0 | 0.00 | 0.00 | 117 |
| 42 | 11-Sep | 777.00 | 824.60 | 756.10 | 824.55 | 805.63 | 4.99 | 1,228.00 | 148,753 | 12.76 | 0 | 0.00 | 0.00 | 165 |
| 43 | 10-Sep | 825.00 | 825.00 | 785.35 | 785.35 | 803.40 | -5.00 | 1,169.62 | 128,632 | 11.03 | 0 | 0.00 | 0.00 | 143 |
| 44 | 09-Sep | 826.65 | 826.65 | 787.30 | 826.65 | 821.31 | 5.00 | 1,231.13 | 194,831 | 16.71 | 0 | 0.00 | 0.00 | 216 |
| 45 | 08-Sep | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 4.99 | 1,172.52 | 29,283 | 2.51 | 0 | 0.00 | 0.00 | 32 |
| 46 | 05-Sep | 715.00 | 749.85 | 710.00 | 749.85 | 743.71 | 5.00 | 1,116.75 | 123,669 | 10.60 | 0 | 0.00 | 0.00 | 137 |
| 47 | 04-Sep | 722.00 | 723.70 | 680.00 | 714.15 | 704.34 | 1.57 | 1,063.58 | 134,163 | 11.50 | 0 | 0.00 | 0.00 | 149 |
| 48 | 03-Sep | 673.00 | 703.10 | 660.00 | 703.10 | 691.20 | 5.00 | 1,047.12 | 166,519 | 14.28 | 0 | 0.00 | 0.00 | 185 |
| 49 | 02-Sep | 622.00 | 669.65 | 605.95 | 669.65 | 645.69 | 4.99 | 997.31 | 189,282 | 16.23 | 0 | 0.00 | 0.00 | 210 |
| 50 | 01-Sep | 655.00 | 670.00 | 637.80 | 637.80 | 645.49 | -5.00 | 949.87 | 144,822 | 12.42 | 0 | 0.00 | 0.00 | 161 |
| 51 | 29-Aug | 680.00 | 715.00 | 670.75 | 671.35 | 679.66 | -4.91 | 999.84 | 138,340 | 11.86 | 0 | 0.00 | 0.00 | 154 |
| 52 | 28-Aug | 679.75 | 738.40 | 650.05 | 706.05 | 704.45 | 0.86 | 1,051.52 | 1,704,839 | 146.19 | 337,049 | 337,049.00 | 23.74 | 374 |
| 53 | 26-Aug | 644.00 | 710.90 | 616.30 | 700.05 | 680.03 | 8.32 | 1,042.58 | 3,169,096 | 271.75 | 406,824 | 406,824.00 | 27.67 | 451 |
| 54 | 25-Aug | 611.50 | 646.30 | 592.30 | 646.30 | 632.06 | 10.00 | 962.53 | 2,974,314 | 255.04 | 505,128 | 505,128.00 | 31.93 | 561 |
| 55 | 22-Aug | 548.00 | 587.55 | 531.00 | 587.55 | 569.31 | 19.99 | 875.04 | 2,478,574 | 212.53 | 567,117 | 567,117.00 | 32.29 | 629 |
| 56 | 21-Aug | 412.10 | 489.65 | 405.80 | 489.65 | 465.61 | 20.00 | 729.23 | 431,519 | 37.00 | 185,500 | 185,500.00 | 8.64 | 206 |
| 57 | 20-Aug | 412.10 | 412.10 | 402.10 | 408.05 | 407.92 | 0.01 | 607.71 | 30,187 | 2.59 | 15,161 | 15,161.00 | 0.62 | 17 |
| 58 | 19-Aug | 400.05 | 414.90 | 399.95 | 408.00 | 407.80 | 0.67 | 607.00 | 45,279 | 3.88 | 17,176 | 17,176.00 | 0.70 | 19 |
| 59 | 18-Aug | 386.05 | 417.95 | 372.30 | 405.30 | 396.16 | 5.12 | 603.61 | 173,940 | 14.92 | 59,891 | 59,891.00 | 2.37 | 66 |
| 60 | 14-Aug | 391.20 | 394.25 | 376.25 | 385.55 | 384.28 | -5.93 | 574.20 | 123,200 | 10.56 | 48,908 | 48,908.00 | 1.88 | 54 |
| 61 | 13-Aug | 414.90 | 430.00 | 403.00 | 409.85 | 417.16 | 1.04 | 610.39 | 116,063 | 9.95 | 43,040 | 43,040.00 | 1.80 | 48 |
| 62 | 12-Aug | 400.00 | 419.90 | 392.10 | 405.65 | 411.07 | 1.00 | 604.13 | 235,717 | 20.21 | 61,464 | 61,464.00 | 2.53 | 68 |
| 63 | 11-Aug | 378.25 | 405.00 | 368.00 | 401.65 | 389.74 | 6.19 | 598.18 | 159,970 | 13.72 | 46,743 | 46,743.00 | 1.82 | 52 |
| 64 | 08-Aug | 410.15 | 410.15 | 370.30 | 378.25 | 389.73 | -7.90 | 563.33 | 241,570 | 20.71 | 72,583 | 72,583.00 | 2.83 | 80 |
| 65 | 07-Aug | 360.00 | 422.45 | 357.05 | 410.70 | 404.36 | 14.08 | 611.65 | 1,310,730 | 112.39 | 146,830 | 146,830.00 | 5.94 | 163 |
| 66 | 06-Aug | 364.55 | 367.90 | 353.75 | 360.00 | 358.57 | 0.17 | 536.00 | 29,001 | 2.49 | 14,549 | 14,549.00 | 0.52 | 16 |
| 67 | 05-Aug | 359.00 | 364.50 | 354.00 | 359.40 | 357.73 | 0.00 | 535.25 | 20,007 | 1.72 | 12,563 | 12,563.00 | 0.45 | 14 |
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