| Macro-sector: Information Technology | Band: 5 | High52 Price: 710.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 405.8; Drift%: 42.53 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 229.7 | Barrier: 367.55; Drift%: 47.94 |
| Basic Industry: IT Enabled Services | Total Equity: 14,872,093 | Low52 Date: 04-Mar-2025 | SHP: 34.95 / 4.18 / 0.28 / 60.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 578.0 / 229.7 | Month: 440.0 / 359.65 | Week: 430.0 / 368.0 | Day: 738.4 / 650.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 679.75 | 738.40 | 650.05 | 706.05 | 704.45 | 0.86 | 1,050.04 | 1,704,839 | 409.72 | 337,049 | 337,049.00 | 23.74 | 374 |
| 2 | 26-Aug | 644.00 | 710.90 | 616.30 | 700.05 | 680.03 | 8.32 | 1,041.12 | 3,169,096 | 761.62 | 406,824 | 406,824.00 | 27.67 | 451 |
| 3 | 25-Aug | 611.50 | 646.30 | 592.30 | 646.30 | 632.06 | 10.00 | 961.18 | 2,974,314 | 714.81 | 505,128 | 505,128.00 | 31.93 | 561 |
| 4 | 22-Aug | 548.00 | 587.55 | 531.00 | 587.55 | 569.31 | 19.99 | 873.81 | 2,478,574 | 595.67 | 567,117 | 567,117.00 | 32.29 | 629 |
| 5 | 21-Aug | 412.10 | 489.65 | 405.80 | 489.65 | 465.61 | 20.00 | 728.21 | 431,519 | 103.71 | 185,500 | 185,500.00 | 8.64 | 206 |
| 6 | 20-Aug | 412.10 | 412.10 | 402.10 | 408.05 | 407.92 | 0.01 | 606.86 | 30,187 | 7.25 | 15,161 | 15,161.00 | 0.62 | 17 |
| 7 | 19-Aug | 400.05 | 414.90 | 399.95 | 408.00 | 407.80 | 0.67 | 606.00 | 45,279 | 10.88 | 17,176 | 17,176.00 | 0.70 | 19 |
| 8 | 18-Aug | 386.05 | 417.95 | 372.30 | 405.30 | 396.16 | 5.12 | 602.77 | 173,940 | 41.80 | 59,891 | 59,891.00 | 2.37 | 66 |
| 9 | 14-Aug | 391.20 | 394.25 | 376.25 | 385.55 | 384.28 | -5.93 | 573.39 | 123,200 | 29.61 | 48,908 | 48,908.00 | 1.88 | 54 |
| 10 | 13-Aug | 414.90 | 430.00 | 403.00 | 409.85 | 417.16 | 1.04 | 609.53 | 116,063 | 27.89 | 43,040 | 43,040.00 | 1.80 | 48 |
| 11 | 12-Aug | 400.00 | 419.90 | 392.10 | 405.65 | 411.07 | 1.00 | 603.29 | 235,717 | 56.65 | 61,464 | 61,464.00 | 2.53 | 68 |
| 12 | 11-Aug | 378.25 | 405.00 | 368.00 | 401.65 | 389.74 | 6.19 | 597.34 | 159,970 | 38.45 | 46,743 | 46,743.00 | 1.82 | 52 |
| 13 | 08-Aug | 410.15 | 410.15 | 370.30 | 378.25 | 389.73 | -7.90 | 562.54 | 241,570 | 58.06 | 72,583 | 72,583.00 | 2.83 | 80 |
| 14 | 07-Aug | 360.00 | 422.45 | 357.05 | 410.70 | 404.36 | 14.08 | 610.80 | 1,310,730 | 315.00 | 146,830 | 146,830.00 | 5.94 | 163 |
| 15 | 06-Aug | 364.55 | 367.90 | 353.75 | 360.00 | 358.57 | 0.17 | 535.00 | 29,001 | 6.97 | 14,549 | 14,549.00 | 0.52 | 16 |
| 16 | 05-Aug | 359.00 | 364.50 | 354.00 | 359.40 | 357.73 | 0.00 | 534.50 | 20,007 | 4.81 | 12,563 | 12,563.00 | 0.45 | 14 |
| 17 | 04-Aug | 367.50 | 367.55 | 350.05 | 359.40 | 358.40 | -0.37 | 534.50 | 36,718 | 8.82 | 16,946 | 16,946.00 | 0.61 | 19 |
| 18 | 01-Aug | 368.05 | 379.40 | 357.05 | 360.75 | 369.92 | -2.24 | 536.51 | 20,631 | 4.96 | 8,925 | 8,925.00 | 0.33 | 10 |
| 19 | 31-Jul | 372.00 | 374.45 | 362.25 | 369.00 | 368.35 | -1.90 | 548.00 | 31,627 | 7.60 | 16,790 | 16,790.00 | 0.62 | 19 |
| 20 | 30-Jul | 387.85 | 390.30 | 371.70 | 376.15 | 377.77 | -2.31 | 559.41 | 21,565 | 5.18 | 11,960 | 11,960.00 | 0.45 | 13 |
| 21 | 29-Jul | 382.15 | 387.90 | 377.80 | 385.05 | 382.58 | -1.14 | 572.65 | 27,342 | 6.57 | 15,405 | 15,405.00 | 0.59 | 17 |
| 22 | 28-Jul | 379.90 | 399.40 | 375.10 | 389.50 | 392.14 | 2.39 | 579.27 | 37,350 | 8.98 | 21,029 | 21,029.00 | 0.82 | 23 |
| 23 | 25-Jul | 398.85 | 398.85 | 379.10 | 380.40 | 385.88 | -4.63 | 565.73 | 25,450 | 6.12 | 13,791 | 13,791.00 | 0.53 | 15 |
| 24 | 24-Jul | 415.50 | 419.85 | 398.15 | 398.85 | 404.11 | -4.83 | 593.17 | 55,619 | 13.37 | 33,435 | 33,435.00 | 1.35 | 37 |
| 25 | 23-Jul | 423.85 | 423.85 | 410.00 | 419.10 | 415.50 | 0.07 | 623.29 | 19,312 | 4.64 | 11,386 | 11,386.00 | 0.47 | 13 |
| 26 | 22-Jul | 418.00 | 424.70 | 413.55 | 418.80 | 417.40 | 0.56 | 622.84 | 26,515 | 6.37 | 18,940 | 18,940.00 | 0.79 | 21 |
| 27 | 21-Jul | 422.00 | 426.10 | 413.00 | 416.45 | 417.64 | -1.29 | 619.35 | 29,569 | 7.11 | 16,943 | 16,943.00 | 0.71 | 19 |
| 28 | 18-Jul | 431.95 | 431.95 | 415.00 | 421.90 | 421.65 | -0.75 | 627.45 | 29,041 | 6.98 | 19,271 | 19,271.00 | 0.81 | 21 |
| 29 | 17-Jul | 411.00 | 435.60 | 411.00 | 425.10 | 430.21 | 2.46 | 632.21 | 115,344 | 27.72 | 60,043 | 60,043.00 | 2.58 | 66 |
| 30 | 16-Jul | 419.70 | 427.60 | 412.05 | 414.90 | 418.63 | -0.48 | 617.04 | 25,657 | 6.17 | 14,977 | 14,977.00 | 0.63 | 17 |
| 31 | 15-Jul | 421.75 | 428.90 | 415.00 | 416.90 | 420.00 | -1.15 | 620.02 | 17,146 | 4.12 | 12,559 | 12,559.00 | 0.00 | 14 |
| 32 | 14-Jul | 417.00 | 440.00 | 411.30 | 421.75 | 426.18 | 0.45 | 627.23 | 62,821 | 15.10 | 33,191 | 33,191.00 | 1.41 | 37 |
| 33 | 11-Jul | 410.10 | 435.00 | 405.00 | 419.85 | 423.07 | 1.32 | 624.40 | 70,535 | 16.95 | 30,190 | 30,190.00 | 1.28 | 33 |
| 34 | 10-Jul | 423.85 | 428.90 | 412.15 | 414.40 | 418.62 | -2.23 | 616.30 | 34,540 | 8.30 | 19,694 | 19,694.00 | 0.82 | 22 |
| 35 | 09-Jul | 419.00 | 433.20 | 414.10 | 423.85 | 428.58 | 2.73 | 630.35 | 125,214 | 30.09 | 61,753 | 61,753.00 | 2.65 | 68 |
| 36 | 08-Jul | 430.30 | 436.00 | 410.00 | 412.60 | 421.51 | -1.81 | 613.62 | 54,950 | 13.21 | 34,603 | 34,603.00 | 1.46 | 38 |
| 37 | 07-Jul | 410.00 | 420.20 | 400.00 | 420.20 | 418.56 | 5.00 | 624.93 | 31,553 | 7.58 | 28,091 | 28,091.00 | 1.18 | 31 |
| 38 | 04-Jul | 407.90 | 410.00 | 385.50 | 400.20 | 401.05 | 0.13 | 595.18 | 33,024 | 7.94 | 0 | 0.00 | 0.00 | 37 |
| 39 | 03-Jul | 404.50 | 414.20 | 396.00 | 399.70 | 407.53 | 1.32 | 594.44 | 42,300 | 10.17 | 0 | 0.00 | 0.00 | 47 |
| 40 | 02-Jul | 383.00 | 394.50 | 383.00 | 394.50 | 392.99 | 4.99 | 586.70 | 37,004 | 8.89 | 0 | 0.00 | 0.00 | 41 |
| 41 | 01-Jul | 359.65 | 375.75 | 359.65 | 375.75 | 371.83 | 4.99 | 558.82 | 26,354 | 6.33 | 0 | 0.00 | 0.00 | 29 |
| 42 | 30-Jun | 358.20 | 368.20 | 353.00 | 357.90 | 360.40 | -0.08 | 532.27 | 67,417 | 16.20 | 0 | 0.00 | 0.00 | 75 |
| 43 | 27-Jun | 358.00 | 369.00 | 352.50 | 358.20 | 359.90 | -1.16 | 532.72 | 23,348 | 5.61 | 0 | 0.00 | 0.00 | 26 |
| 44 | 26-Jun | 360.10 | 364.75 | 350.00 | 362.40 | 356.84 | 0.64 | 538.96 | 36,544 | 8.78 | 0 | 0.00 | 0.00 | 40 |
| 45 | 25-Jun | 360.00 | 376.70 | 358.50 | 360.10 | 363.26 | -4.52 | 535.54 | 50,355 | 12.10 | 0 | 0.00 | 0.00 | 56 |
| 46 | 24-Jun | 380.00 | 383.15 | 364.95 | 377.15 | 377.79 | 3.34 | 560.90 | 72,587 | 17.44 | 0 | 0.00 | 0.00 | 80 |
| 47 | 23-Jun | 361.45 | 364.95 | 348.05 | 364.95 | 361.47 | 4.99 | 542.76 | 19,386 | 4.66 | 0 | 0.00 | 0.00 | 21 |
| 48 | 20-Jun | 346.00 | 347.60 | 346.00 | 347.60 | 347.30 | 2.00 | 516.95 | 14,642 | 3.52 | 0 | 0.00 | 0.00 | 16 |
| 49 | 19-Jun | 335.00 | 340.80 | 335.00 | 340.80 | 340.21 | 1.99 | 506.84 | 29,666 | 7.13 | 0 | 0.00 | 0.00 | 33 |
| 50 | 18-Jun | 334.00 | 334.15 | 334.00 | 334.15 | 334.12 | 0.00 | 496.95 | 8,608 | 2.07 | 0 | 0.00 | 0.00 | 10 |
| 51 | 17-Jun | 332.05 | 334.15 | 332.05 | 334.15 | 333.24 | 0.75 | 496.95 | 12,285 | 2.95 | 0 | 0.00 | 0.00 | 14 |
| 52 | 16-Jun | 326.35 | 331.65 | 326.35 | 331.65 | 328.93 | -0.41 | 493.23 | 17,874 | 4.30 | 0 | 0.00 | 0.00 | 20 |
| 53 | 13-Jun | 334.95 | 334.95 | 332.80 | 333.00 | 333.86 | 0.92 | 495.00 | 27,085 | 6.51 | 0 | 0.00 | 0.00 | 30 |
| 54 | 12-Jun | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 1.99 | 490.70 | 10,903 | 2.62 | 0 | 0.00 | 0.00 | 12 |
| 55 | 11-Jun | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 1.99 | 481.11 | 4,170 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 56 | 10-Jun | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 1.99 | 471.74 | 13,228 | 3.18 | 0 | 0.00 | 0.00 | 15 |
| 57 | 09-Jun | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.98 | 462.00 | 17,885 | 4.30 | 0 | 0.00 | 0.00 | 20 |
| 58 | 06-Jun | 299.00 | 304.95 | 299.00 | 304.95 | 302.82 | 1.99 | 453.52 | 20,426 | 4.91 | 0 | 0.00 | 0.00 | 23 |
| 59 | 05-Jun | 300.00 | 300.00 | 295.00 | 299.00 | 297.86 | -0.33 | 444.00 | 8,786 | 2.11 | 0 | 0.00 | 0.00 | 10 |
| 60 | 04-Jun | 299.00 | 300.00 | 297.00 | 300.00 | 298.64 | -0.94 | 446.00 | 10,097 | 2.43 | 0 | 0.00 | 0.00 | 11 |
| 61 | 03-Jun | 307.00 | 307.00 | 302.85 | 302.85 | 303.34 | -1.99 | 450.40 | 9,762 | 2.35 | 0 | 0.00 | 0.00 | 11 |
| 62 | 02-Jun | 310.00 | 311.00 | 309.00 | 309.00 | 310.03 | -0.34 | 459.00 | 14,165 | 3.40 | 0 | 0.00 | 0.00 | 16 |
| 63 | 30-May | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 1.99 | 461.11 | 4,160 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 64 | 29-May | 303.00 | 304.00 | 302.00 | 304.00 | 302.45 | 0.66 | 452.00 | 7,509 | 1.80 | 0 | 0.00 | 0.00 | 9 |
| 65 | 28-May | 306.00 | 310.00 | 302.00 | 302.00 | 305.21 | -0.98 | 449.00 | 9,341 | 2.24 | 0 | 0.00 | 0.00 | 11 |
| 66 | 27-May | 302.25 | 305.00 | 302.15 | 305.00 | 303.51 | 0.89 | 453.00 | 8,799 | 2.11 | 0 | 0.00 | 0.00 | 10 |
| 67 | 26-May | 297.00 | 302.30 | 297.00 | 302.30 | 300.40 | 1.99 | 449.58 | 4,598 | 1.11 | 0 | 0.00 | 0.00 | 5 |
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