| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,147.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 100 | High52 Date: 05-Dec-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 556.05 | Barrier: 724.95; Drift%: 6.77 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 12,747,560 | Low52 Date: 31-Oct-2025 | SHP: 72.99 / 0.1 / 0.11 / 26.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,738.95 / 670.0 | Month: 1,147.0 / 850.55 | Week: 900.1 / 849.0 | Day: 781.0 / 755.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 760.00 | 781.00 | 755.00 | 777.60 | 764.18 | 4.53 | 991.25 | 6,200 | 30.85 | 6,000 | 29.85 | 0.46 | 18 |
| 2 | 06-Apr | 750.00 | 750.00 | 708.00 | 743.90 | 721.24 | 3.61 | 948.29 | 1,200 | 5.97 | 1,100 | 5.47 | 0.08 | 3 |
| 3 | 02-Apr | 690.00 | 718.00 | 690.00 | 718.00 | 709.46 | 1.92 | 915.00 | 2,200 | 10.95 | 2,000 | 9.95 | 0.14 | 6 |
| 4 | 01-Apr | 720.00 | 724.95 | 701.00 | 704.50 | 717.08 | 2.03 | 898.07 | 2,800 | 13.93 | 2,600 | 12.94 | 0.19 | 8 |
| 5 | 30-Mar | 685.90 | 715.00 | 685.90 | 690.45 | 696.11 | -4.37 | 880.16 | 5,900 | 29.35 | 5,800 | 28.86 | 0.40 | 17 |
| 6 | 27-Mar | 722.00 | 722.50 | 722.00 | 722.00 | 722.07 | 1.93 | 920.00 | 4,900 | 24.38 | 4,800 | 23.88 | 0.35 | 14 |
| 7 | 25-Mar | 708.35 | 708.35 | 708.35 | 708.35 | 708.35 | 1.99 | 902.97 | 1,600 | 7.96 | 1,600 | 7.96 | 0.11 | 5 |
| 8 | 24-Mar | 667.30 | 694.50 | 667.30 | 694.50 | 681.12 | 2.00 | 885.32 | 2,400 | 11.94 | 2,200 | 10.95 | 0.15 | 6 |
| 9 | 23-Mar | 680.90 | 680.90 | 680.90 | 680.90 | 680.90 | -1.99 | 867.98 | 1,300 | 6.47 | 1,300 | 6.47 | 0.09 | 4 |
| 10 | 20-Mar | 680.00 | 694.75 | 680.00 | 694.75 | 691.69 | 2.00 | 885.64 | 3,100 | 15.42 | 3,100 | 15.42 | 0.21 | 9 |
| 11 | 19-Mar | 681.10 | 682.00 | 681.10 | 681.15 | 681.17 | -1.99 | 868.30 | 2,900 | 14.43 | 2,900 | 14.43 | 0.20 | 8 |
| 12 | 18-Mar | 700.20 | 700.20 | 686.20 | 695.00 | 693.10 | -0.74 | 885.00 | 5,200 | 25.87 | 5,200 | 25.87 | 0.36 | 15 |
| 13 | 17-Mar | 712.80 | 712.80 | 698.55 | 700.20 | 700.79 | -1.77 | 892.58 | 2,200 | 10.95 | 2,200 | 10.95 | 0.15 | 6 |
| 14 | 16-Mar | 727.00 | 727.00 | 712.80 | 712.80 | 718.19 | -1.99 | 908.65 | 1,900 | 9.45 | 1,900 | 9.45 | 0.14 | 6 |
| 15 | 13-Mar | 727.30 | 733.00 | 727.30 | 727.30 | 729.11 | -1.72 | 927.13 | 2,900 | 14.43 | 2,900 | 14.43 | 0.21 | 8 |
| 16 | 12-Mar | 737.10 | 744.25 | 737.10 | 740.00 | 741.28 | -1.61 | 943.00 | 7,700 | 38.31 | 7,700 | 38.31 | 0.57 | 23 |
| 17 | 11-Mar | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | -1.99 | 958.74 | 1,200 | 5.97 | 1,200 | 5.97 | 0.09 | 4 |
| 18 | 10-Mar | 767.40 | 767.40 | 767.40 | 767.40 | 767.40 | -2.00 | 978.25 | 400 | 1.99 | 400 | 1.99 | 0.03 | 1 |
| 19 | 09-Mar | 783.05 | 783.05 | 783.05 | 783.05 | 783.05 | -2.00 | 998.20 | 300 | 1.49 | 300 | 1.49 | 0.02 | 1 |
| 20 | 06-Mar | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.02 | 1,018.00 | 200 | 1.00 | 200 | 1.00 | 0.00 | 1 |
| 21 | 05-Mar | 801.00 | 801.00 | 799.15 | 799.15 | 800.33 | -2.00 | 1,018.72 | 1,400 | 6.97 | 1,400 | 6.97 | 0.11 | 4 |
| 22 | 04-Mar | 815.45 | 815.45 | 815.45 | 815.45 | 815.45 | -2.00 | 1,039.50 | 500 | 2.49 | 500 | 2.49 | 0.04 | 1 |
| 23 | 02-Mar | 832.05 | 832.05 | 832.05 | 832.05 | 832.05 | -2.00 | 1,060.66 | 200 | 1.00 | 200 | 1.00 | 0.02 | 1 |
| 24 | 27-Feb | 850.00 | 850.00 | 849.00 | 849.00 | 849.83 | -1.16 | 1,082.00 | 1,200 | 5.97 | 1,200 | 5.97 | 0.10 | 4 |
| 25 | 26-Feb | 873.00 | 873.00 | 859.00 | 859.00 | 866.24 | -1.83 | 1,095.00 | 800 | 3.98 | 800 | 3.98 | 0.07 | 2 |
| 26 | 25-Feb | 882.10 | 882.10 | 866.00 | 875.00 | 878.96 | -0.80 | 1,115.00 | 1,800 | 8.96 | 1,800 | 8.96 | 0.16 | 5 |
| 27 | 24-Feb | 900.00 | 900.00 | 882.10 | 882.10 | 884.34 | -2.00 | 1,124.46 | 800 | 3.98 | 800 | 3.98 | 0.07 | 2 |
| 28 | 23-Feb | 892.70 | 900.10 | 874.85 | 900.10 | 889.57 | 0.83 | 1,147.41 | 1,400 | 6.97 | 1,400 | 6.97 | 0.12 | 4 |
| 29 | 20-Feb | 880.00 | 915.00 | 872.40 | 892.70 | 891.29 | -2.79 | 1,137.97 | 13,900 | 69.15 | 13,600 | 67.66 | 1.21 | 40 |
| 30 | 19-Feb | 920.00 | 925.05 | 880.00 | 918.30 | 921.38 | 4.23 | 1,170.61 | 11,300 | 56.22 | 10,400 | 51.74 | 0.96 | 30 |
| 31 | 18-Feb | 845.00 | 881.00 | 840.90 | 881.00 | 871.65 | 5.00 | 1,123.00 | 4,900 | 24.38 | 4,800 | 23.88 | 0.42 | 14 |
| 32 | 17-Feb | 835.00 | 842.00 | 810.00 | 839.05 | 835.80 | 4.56 | 1,069.58 | 3,900 | 19.40 | 3,800 | 18.91 | 0.32 | 11 |
| 33 | 16-Feb | 800.00 | 815.00 | 782.30 | 802.45 | 801.88 | -0.31 | 1,022.93 | 8,000 | 39.80 | 8,000 | 39.80 | 0.64 | 23 |
| 34 | 13-Feb | 764.15 | 806.40 | 760.00 | 804.95 | 790.12 | 4.81 | 1,026.11 | 3,900 | 19.40 | 3,900 | 19.40 | 0.31 | 11 |
| 35 | 12-Feb | 807.95 | 807.95 | 768.00 | 768.00 | 781.04 | -1.92 | 979.00 | 1,000 | 4.98 | 900 | 4.48 | 0.07 | 3 |
| 36 | 11-Feb | 800.00 | 800.00 | 780.00 | 783.00 | 786.51 | -1.76 | 998.00 | 6,500 | 32.34 | 6,400 | 31.84 | 0.50 | 19 |
| 37 | 10-Feb | 789.60 | 798.00 | 770.00 | 797.00 | 780.44 | 0.94 | 1,015.00 | 1,800 | 8.96 | 1,700 | 8.46 | 0.13 | 5 |
| 38 | 09-Feb | 760.00 | 789.60 | 760.00 | 789.60 | 785.64 | 5.00 | 1,006.55 | 3,100 | 15.42 | 2,900 | 14.43 | 0.23 | 8 |
| 39 | 06-Feb | 735.00 | 752.00 | 730.00 | 752.00 | 741.43 | 1.62 | 958.00 | 2,600 | 12.94 | 2,500 | 12.44 | 0.19 | 7 |
| 40 | 05-Feb | 727.50 | 745.00 | 720.00 | 740.00 | 731.25 | -0.68 | 943.00 | 1,000 | 4.98 | 900 | 4.48 | 0.07 | 3 |
| 41 | 04-Feb | 744.35 | 759.00 | 743.00 | 745.05 | 749.95 | 2.10 | 949.76 | 1,200 | 5.97 | 1,200 | 5.97 | 0.09 | 4 |
| 42 | 03-Feb | 727.90 | 729.75 | 705.00 | 729.75 | 725.15 | 5.00 | 930.25 | 4,000 | 19.90 | 3,800 | 18.91 | 0.28 | 11 |
| 43 | 02-Feb | 721.00 | 735.00 | 682.10 | 695.00 | 704.52 | -2.91 | 885.00 | 3,700 | 18.41 | 3,400 | 16.92 | 0.24 | 10 |
| 44 | 01-Feb | 745.00 | 750.00 | 712.00 | 715.80 | 727.54 | -1.02 | 912.47 | 2,100 | 10.45 | 1,800 | 8.96 | 0.13 | 5 |
| 45 | 30-Jan | 715.00 | 740.00 | 715.00 | 723.20 | 726.52 | -2.85 | 921.90 | 2,700 | 13.43 | 2,400 | 11.94 | 0.17 | 7 |
| 46 | 29-Jan | 724.00 | 752.00 | 724.00 | 744.45 | 742.66 | 2.95 | 948.99 | 9,900 | 49.25 | 9,700 | 48.26 | 0.72 | 28 |
| 47 | 28-Jan | 750.00 | 755.00 | 715.00 | 723.10 | 724.81 | -3.84 | 921.78 | 20,800 | 103.48 | 20,300 | 101.00 | 1.47 | 59 |
| 48 | 27-Jan | 770.00 | 787.50 | 752.00 | 752.00 | 779.10 | 0.27 | 958.00 | 2,000 | 9.95 | 1,900 | 9.45 | 0.15 | 6 |
| 49 | 23-Jan | 780.00 | 795.00 | 748.10 | 750.00 | 760.89 | -3.45 | 956.00 | 1,700 | 8.46 | 1,100 | 5.47 | 0.08 | 3 |
| 50 | 22-Jan | 770.00 | 783.00 | 765.00 | 776.80 | 776.12 | 3.20 | 990.23 | 4,100 | 20.40 | 3,000 | 14.93 | 0.23 | 9 |
| 51 | 21-Jan | 770.10 | 789.95 | 734.30 | 752.70 | 762.82 | -5.24 | 959.51 | 19,700 | 98.01 | 13,100 | 65.17 | 1.00 | 38 |
| 52 | 20-Jan | 819.90 | 830.00 | 787.00 | 794.35 | 806.11 | -3.78 | 1,012.60 | 14,100 | 70.15 | 10,500 | 52.24 | 0.85 | 31 |
| 53 | 19-Jan | 845.00 | 855.00 | 821.00 | 825.55 | 832.69 | -3.43 | 1,052.37 | 4,400 | 21.89 | 3,300 | 16.42 | 0.27 | 10 |
| 54 | 16-Jan | 860.00 | 873.75 | 850.00 | 854.85 | 858.23 | 0.56 | 1,089.73 | 3,200 | 15.92 | 2,100 | 10.45 | 0.18 | 6 |
| 55 | 14-Jan | 857.00 | 869.75 | 842.05 | 850.05 | 854.03 | -1.20 | 1,083.61 | 4,800 | 23.88 | 2,900 | 14.43 | 0.25 | 8 |
| 56 | 13-Jan | 894.00 | 897.00 | 851.00 | 860.40 | 873.17 | -2.27 | 1,096.80 | 7,400 | 36.82 | 5,100 | 25.37 | 0.45 | 15 |
| 57 | 12-Jan | 922.00 | 935.05 | 866.65 | 880.40 | 898.79 | -7.67 | 1,122.30 | 44,200 | 219.90 | 29,600 | 147.26 | 2.66 | 87 |
| 58 | 09-Jan | 995.00 | 1,006.85 | 938.00 | 953.50 | 969.25 | -5.69 | 1,215.48 | 9,200 | 45.77 | 7,000 | 34.83 | 0.68 | 20 |
| 59 | 08-Jan | 1,000.05 | 1,034.00 | 975.00 | 1,011.05 | 1,007.00 | -0.40 | 1,288.84 | 10,600 | 52.74 | 6,700 | 33.33 | 0.00 | 20 |
| 60 | 07-Jan | 904.55 | 1,028.00 | 904.55 | 1,015.15 | 982.53 | 8.53 | 1,294.07 | 21,300 | 105.97 | 13,300 | 66.17 | 1.31 | 39 |
| 61 | 06-Jan | 931.00 | 945.00 | 920.00 | 935.35 | 930.82 | 0.08 | 1,192.34 | 5,100 | 25.37 | 4,000 | 19.90 | 0.37 | 12 |
| 62 | 05-Jan | 913.25 | 940.00 | 913.25 | 934.60 | 929.99 | 0.49 | 1,191.39 | 7,100 | 35.32 | 5,200 | 25.87 | 0.48 | 15 |
| 63 | 02-Jan | 930.00 | 944.40 | 920.00 | 930.00 | 932.24 | 0.16 | 1,185.00 | 6,900 | 34.33 | 4,900 | 24.38 | 0.46 | 14 |
| 64 | 01-Jan | 922.75 | 930.00 | 911.00 | 928.50 | 923.72 | 2.01 | 1,183.61 | 2,200 | 10.95 | 1,600 | 7.96 | 0.15 | 5 |
| 65 | 31-Dec | 919.15 | 925.00 | 898.05 | 910.20 | 911.25 | 1.76 | 1,160.28 | 6,300 | 31.34 | 4,700 | 23.38 | 0.43 | 14 |
| 66 | 30-Dec | 880.00 | 909.95 | 880.00 | 894.50 | 891.54 | -0.36 | 1,140.27 | 4,500 | 22.39 | 3,300 | 16.42 | 0.29 | 10 |
| 67 | 29-Dec | 866.90 | 926.00 | 850.55 | 897.75 | 891.17 | 0.97 | 1,144.41 | 15,700 | 78.11 | 11,400 | 56.72 | 1.02 | 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