| 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: 259.0 | Barrier: 646.65; Drift%: 7.54 |
| Basic Industry: IT Enabled Services | Total Equity: 14,962,576 | Low52 Date: 11-Apr-2025 | SHP: 34.81 / 3.26 / 0.51 / 61.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 578.0 / 229.7 | Month: 938.0 / 777.05 | Week: 895.0 / 733.4 | Day: 707.3 / 675.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 689.50 | 707.30 | 675.10 | 699.35 | 693.44 | 0.72 | 1,046.41 | 21,203 | 1.14 | 0 | 0.00 | 0.00 | 23 |
| 2 | 06-Apr | 675.00 | 708.90 | 662.00 | 694.35 | 684.65 | 2.27 | 1,038.93 | 32,278 | 1.74 | 0 | 0.00 | 0.00 | 35 |
| 3 | 02-Apr | 628.10 | 678.95 | 620.00 | 678.95 | 648.96 | 4.99 | 1,015.88 | 42,270 | 2.28 | 0 | 0.00 | 0.00 | 46 |
| 4 | 01-Apr | 624.00 | 646.65 | 624.00 | 646.65 | 642.06 | 4.99 | 967.55 | 18,578 | 1.00 | 0 | 0.00 | 0.00 | 20 |
| 5 | 30-Mar | 623.45 | 642.00 | 615.90 | 615.90 | 623.14 | -5.00 | 921.55 | 34,153 | 1.84 | 0 | 0.00 | 0.00 | 37 |
| 6 | 27-Mar | 668.00 | 679.00 | 645.35 | 648.30 | 648.54 | -4.56 | 970.02 | 52,429 | 2.82 | 0 | 0.00 | 0.00 | 57 |
| 7 | 25-Mar | 689.95 | 701.00 | 672.00 | 679.30 | 688.61 | -0.19 | 1,016.41 | 33,697 | 1.81 | 0 | 0.00 | 0.00 | 37 |
| 8 | 24-Mar | 685.00 | 692.00 | 670.50 | 680.60 | 682.86 | 2.60 | 1,018.35 | 28,187 | 1.52 | 0 | 0.00 | 0.00 | 31 |
| 9 | 23-Mar | 686.50 | 696.10 | 661.30 | 663.35 | 671.63 | -4.70 | 992.54 | 48,656 | 2.62 | 0 | 0.00 | 0.00 | 53 |
| 10 | 20-Mar | 719.00 | 727.90 | 682.00 | 696.10 | 705.71 | -0.85 | 1,041.54 | 24,490 | 1.32 | 0 | 0.00 | 0.00 | 27 |
| 11 | 19-Mar | 701.50 | 760.00 | 695.00 | 702.05 | 715.44 | -3.17 | 1,050.45 | 49,506 | 2.66 | 0 | 0.00 | 0.00 | 54 |
| 12 | 18-Mar | 724.95 | 747.00 | 702.50 | 725.05 | 726.02 | 1.02 | 1,084.86 | 41,987 | 2.26 | 0 | 0.00 | 0.00 | 46 |
| 13 | 17-Mar | 733.00 | 765.00 | 709.00 | 717.75 | 733.86 | -1.61 | 1,073.94 | 32,705 | 1.76 | 0 | 0.00 | 0.00 | 36 |
| 14 | 16-Mar | 690.10 | 735.95 | 665.95 | 729.50 | 713.84 | 4.07 | 1,091.52 | 80,573 | 4.34 | 0 | 0.00 | 0.00 | 88 |
| 15 | 13-Mar | 748.50 | 748.50 | 697.50 | 700.95 | 709.24 | -4.53 | 1,048.80 | 39,545 | 2.13 | 0 | 0.00 | 0.00 | 43 |
| 16 | 12-Mar | 742.00 | 749.90 | 718.00 | 734.20 | 735.82 | -2.59 | 1,098.55 | 31,944 | 1.72 | 0 | 0.00 | 0.00 | 35 |
| 17 | 11-Mar | 746.00 | 783.25 | 731.50 | 753.70 | 766.61 | 0.93 | 1,127.73 | 56,017 | 3.02 | 0 | 0.00 | 0.00 | 61 |
| 18 | 10-Mar | 740.00 | 746.75 | 721.20 | 746.75 | 742.83 | 5.00 | 1,117.33 | 47,870 | 2.58 | 0 | 0.00 | 0.00 | 52 |
| 19 | 09-Mar | 652.00 | 711.20 | 643.50 | 711.20 | 673.15 | 5.00 | 1,064.14 | 54,454 | 2.93 | 0 | 0.00 | 0.00 | 59 |
| 20 | 06-Mar | 680.00 | 717.50 | 670.00 | 677.35 | 686.84 | -1.17 | 1,013.49 | 37,365 | 2.01 | 0 | 0.00 | 0.00 | 41 |
| 21 | 05-Mar | 680.85 | 697.80 | 641.10 | 685.35 | 674.24 | 2.16 | 1,025.46 | 38,485 | 2.07 | 0 | 0.00 | 0.00 | 42 |
| 22 | 04-Mar | 676.10 | 693.95 | 669.60 | 670.85 | 671.25 | -4.82 | 1,003.76 | 44,011 | 2.37 | 0 | 0.00 | 0.00 | 48 |
| 23 | 02-Mar | 706.00 | 720.00 | 704.50 | 704.80 | 708.84 | -4.96 | 1,054.56 | 46,180 | 2.49 | 0 | 0.00 | 0.00 | 50 |
| 24 | 27-Feb | 784.00 | 784.00 | 733.40 | 741.55 | 746.68 | -3.94 | 1,109.55 | 47,690 | 2.57 | 0 | 0.00 | 0.00 | 52 |
| 25 | 26-Feb | 787.65 | 797.00 | 763.15 | 772.00 | 778.94 | -1.50 | 1,155.00 | 24,087 | 1.30 | 0 | 0.00 | 0.00 | 26 |
| 26 | 25-Feb | 806.00 | 819.00 | 779.00 | 783.75 | 792.76 | -2.84 | 1,172.69 | 32,910 | 1.77 | 0 | 0.00 | 0.00 | 36 |
| 27 | 24-Feb | 800.00 | 844.00 | 780.00 | 806.70 | 801.92 | -1.62 | 1,207.03 | 40,872 | 2.20 | 0 | 0.00 | 0.00 | 45 |
| 28 | 23-Feb | 874.00 | 895.00 | 803.70 | 820.00 | 845.89 | -5.97 | 1,226.00 | 243,031 | 13.08 | 67,148 | 67,148.00 | 5.68 | 73 |
| 29 | 20-Feb | 865.00 | 885.00 | 855.20 | 872.10 | 873.59 | 0.87 | 1,304.89 | 202,471 | 10.90 | 41,614 | 41,614.00 | 3.64 | 45 |
| 30 | 19-Feb | 857.05 | 906.00 | 845.00 | 864.60 | 876.46 | 0.05 | 1,293.66 | 402,199 | 21.65 | 76,210 | 76,210.00 | 6.68 | 83 |
| 31 | 18-Feb | 794.00 | 887.70 | 785.10 | 864.20 | 855.23 | 10.43 | 1,293.07 | 952,110 | 51.25 | 143,070 | 143,070.00 | 12.24 | 156 |
| 32 | 17-Feb | 779.00 | 801.50 | 773.55 | 782.55 | 789.68 | 0.38 | 1,170.90 | 93,145 | 5.01 | 24,057 | 24,057.00 | 1.90 | 26 |
| 33 | 16-Feb | 814.00 | 814.60 | 765.30 | 779.60 | 788.32 | -3.77 | 1,166.48 | 136,113 | 7.33 | 42,428 | 42,428.00 | 3.34 | 46 |
| 34 | 13-Feb | 762.90 | 843.85 | 749.85 | 810.15 | 819.10 | 5.92 | 1,212.19 | 905,685 | 48.75 | 101,368 | 101,368.00 | 8.30 | 110 |
| 35 | 12-Feb | 822.50 | 830.00 | 750.00 | 764.85 | 785.63 | -8.47 | 1,144.41 | 271,080 | 14.59 | 88,292 | 88,292.00 | 6.94 | 96 |
| 36 | 11-Feb | 867.85 | 872.00 | 815.05 | 835.60 | 834.26 | -1.91 | 1,250.27 | 233,679 | 12.58 | 51,392 | 51,392.00 | 4.29 | 56 |
| 37 | 10-Feb | 845.00 | 875.00 | 840.45 | 851.85 | 857.22 | 1.54 | 1,274.59 | 409,686 | 22.05 | 71,193 | 71,193.00 | 6.10 | 78 |
| 38 | 09-Feb | 843.95 | 915.00 | 815.60 | 838.95 | 861.76 | -0.30 | 1,255.29 | 1,578,907 | 84.98 | 186,427 | 186,427.00 | 16.07 | 203 |
| 39 | 06-Feb | 710.00 | 852.20 | 701.60 | 841.45 | 814.25 | 18.48 | 1,259.03 | 2,075,758 | 111.73 | 196,595 | 196,595.00 | 16.01 | 216 |
| 40 | 05-Feb | 724.50 | 727.00 | 696.00 | 710.20 | 711.26 | -1.09 | 1,062.64 | 132,962 | 7.16 | 57,337 | 57,337.00 | 4.08 | 63 |
| 41 | 04-Feb | 690.60 | 733.00 | 663.15 | 718.00 | 691.60 | 4.66 | 1,074.00 | 194,008 | 10.44 | 71,293 | 71,293.00 | 4.93 | 78 |
| 42 | 03-Feb | 660.00 | 686.00 | 649.85 | 686.00 | 674.64 | 10.00 | 1,026.00 | 153,369 | 8.25 | 74,308 | 74,308.00 | 5.01 | 82 |
| 43 | 02-Feb | 573.70 | 629.90 | 569.35 | 623.65 | 602.52 | 8.71 | 933.14 | 154,775 | 8.33 | 54,274 | 54,274.00 | 3.27 | 60 |
| 44 | 01-Feb | 598.00 | 617.25 | 562.00 | 573.70 | 590.33 | -4.27 | 858.40 | 106,529 | 5.73 | 34,696 | 34,696.00 | 2.05 | 38 |
| 45 | 30-Jan | 590.00 | 639.85 | 580.75 | 599.30 | 607.44 | 0.29 | 896.71 | 105,157 | 5.66 | 38,170 | 38,170.00 | 2.32 | 42 |
| 46 | 29-Jan | 604.00 | 632.85 | 586.80 | 597.55 | 603.85 | -1.03 | 894.09 | 117,158 | 6.31 | 46,086 | 46,086.00 | 2.78 | 51 |
| 47 | 28-Jan | 626.90 | 627.65 | 599.80 | 603.75 | 609.29 | -2.23 | 903.37 | 109,531 | 5.90 | 58,596 | 58,596.00 | 3.57 | 64 |
| 48 | 27-Jan | 635.85 | 647.55 | 604.75 | 617.50 | 623.56 | -2.00 | 923.94 | 119,440 | 6.43 | 36,364 | 36,364.00 | 2.27 | 40 |
| 49 | 23-Jan | 665.50 | 665.50 | 625.00 | 630.10 | 640.34 | -3.71 | 942.79 | 55,406 | 2.98 | 32,097 | 32,097.00 | 2.06 | 35 |
| 50 | 22-Jan | 683.00 | 683.00 | 643.05 | 654.40 | 657.23 | -0.98 | 979.15 | 40,572 | 2.18 | 18,547 | 18,547.00 | 1.22 | 20 |
| 51 | 21-Jan | 645.20 | 676.40 | 639.15 | 660.85 | 658.12 | 0.55 | 988.80 | 94,821 | 5.10 | 35,648 | 35,648.00 | 2.35 | 39 |
| 52 | 20-Jan | 671.00 | 688.00 | 649.50 | 657.25 | 668.81 | -4.68 | 983.42 | 85,336 | 4.59 | 46,470 | 46,470.00 | 3.11 | 51 |
| 53 | 19-Jan | 695.25 | 704.35 | 686.70 | 689.55 | 695.33 | -2.11 | 1,031.74 | 53,686 | 2.89 | 27,679 | 27,679.00 | 1.92 | 30 |
| 54 | 16-Jan | 715.00 | 729.00 | 702.50 | 704.40 | 714.39 | -0.57 | 1,053.96 | 46,022 | 2.48 | 23,301 | 23,301.00 | 1.66 | 26 |
| 55 | 14-Jan | 716.70 | 724.95 | 703.15 | 708.45 | 710.69 | -1.30 | 1,060.02 | 39,039 | 2.10 | 20,987 | 20,987.00 | 1.49 | 23 |
| 56 | 13-Jan | 754.00 | 759.95 | 709.30 | 717.75 | 731.92 | -2.23 | 1,073.94 | 89,139 | 4.80 | 43,375 | 43,375.00 | 3.17 | 48 |
| 57 | 12-Jan | 714.00 | 752.95 | 687.05 | 734.10 | 721.83 | 3.33 | 1,098.40 | 248,515 | 13.38 | 57,213 | 57,213.00 | 4.13 | 63 |
| 58 | 09-Jan | 750.05 | 758.00 | 705.95 | 710.45 | 724.34 | -5.79 | 1,063.02 | 188,892 | 10.17 | 98,586 | 98,586.00 | 7.14 | 108 |
| 59 | 08-Jan | 791.80 | 796.95 | 744.15 | 754.10 | 760.77 | -4.76 | 1,128.33 | 175,669 | 9.46 | 96,429 | 96,429.00 | 7.34 | 106 |
| 60 | 07-Jan | 799.00 | 819.90 | 785.05 | 791.80 | 801.67 | -0.88 | 1,184.74 | 61,097 | 3.29 | 33,271 | 33,271.00 | 2.67 | 37 |
| 61 | 06-Jan | 802.80 | 808.50 | 792.95 | 798.85 | 799.08 | -0.37 | 1,195.29 | 36,293 | 1.95 | 19,429 | 19,429.00 | 1.55 | 21 |
| 62 | 05-Jan | 819.80 | 822.50 | 800.00 | 801.80 | 807.30 | -2.20 | 1,199.70 | 67,022 | 3.61 | 39,498 | 39,498.00 | 3.19 | 43 |
| 63 | 02-Jan | 808.15 | 835.00 | 808.00 | 819.80 | 815.94 | 1.44 | 1,226.63 | 57,805 | 3.11 | 29,304 | 29,304.00 | 2.39 | 32 |
| 64 | 01-Jan | 812.15 | 823.00 | 805.00 | 808.15 | 811.21 | -0.49 | 1,209.20 | 34,845 | 1.88 | 17,979 | 17,979.00 | 1.46 | 20 |
| 65 | 31-Dec | 823.50 | 830.00 | 806.30 | 812.15 | 817.14 | -0.17 | 1,215.19 | 43,015 | 2.32 | 20,926 | 20,926.00 | 1.71 | 23 |
| 66 | 30-Dec | 814.00 | 829.20 | 805.00 | 813.50 | 817.70 | 0.65 | 1,217.21 | 45,434 | 2.45 | 22,088 | 22,088.00 | 1.81 | 24 |
| 67 | 29-Dec | 810.00 | 849.75 | 802.00 | 808.25 | 822.29 | -0.24 | 1,209.35 | 92,161 | 4.96 | 36,450 | 36,450.00 | 3.00 | 40 |
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