| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,070.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 100 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 556.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 12,747,560 | Low52 Date: 31-Oct-2025 | SHP: 73.01 / 0.06 / 0.1 / 26.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,738.95 / 670.0 | Month: 750.0 / 609.9 | Week: 625.9 / 556.05 | Day: 750.0 / 700.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 705.00 | 750.00 | 700.00 | 738.85 | 727.71 | 4.73 | 941.85 | 26,900 | 26.87 | 22,700 | 32.38 | 1.65 | 66 |
| 2 | 11-Nov | 691.00 | 709.00 | 691.00 | 705.45 | 700.61 | 2.11 | 899.28 | 11,400 | 11.39 | 8,300 | 11.84 | 0.58 | 24 |
| 3 | 10-Nov | 694.00 | 705.00 | 676.00 | 690.85 | 693.10 | 3.54 | 880.67 | 14,600 | 14.59 | 11,800 | 16.83 | 0.82 | 34 |
| 4 | 07-Nov | 654.00 | 674.00 | 623.00 | 667.25 | 660.29 | -1.89 | 850.58 | 7,100 | 7.09 | 5,600 | 7.99 | 0.37 | 16 |
| 5 | 06-Nov | 713.80 | 713.80 | 655.45 | 680.10 | 678.95 | -4.57 | 866.96 | 10,700 | 10.69 | 7,900 | 11.27 | 0.54 | 23 |
| 6 | 04-Nov | 699.00 | 757.00 | 699.00 | 712.65 | 727.51 | 4.82 | 908.45 | 58,500 | 58.44 | 26,600 | 37.95 | 1.94 | 78 |
| 7 | 03-Nov | 584.95 | 683.30 | 575.00 | 679.85 | 641.31 | 19.39 | 866.64 | 46,800 | 46.75 | 33,700 | 48.07 | 2.16 | 98 |
| 8 | 31-Oct | 572.70 | 579.00 | 556.05 | 569.45 | 570.42 | -0.57 | 725.91 | 6,800 | 6.79 | 5,000 | 7.13 | 0.29 | 15 |
| 9 | 30-Oct | 583.50 | 596.00 | 566.00 | 572.70 | 574.80 | -1.36 | 730.05 | 14,000 | 13.99 | 9,600 | 13.69 | 0.55 | 28 |
| 10 | 29-Oct | 588.00 | 592.00 | 567.00 | 580.60 | 576.30 | -0.98 | 740.12 | 13,400 | 13.39 | 9,400 | 13.41 | 0.54 | 27 |
| 11 | 28-Oct | 601.65 | 610.00 | 585.10 | 586.35 | 589.86 | -3.03 | 747.45 | 18,100 | 18.08 | 13,900 | 19.83 | 0.82 | 41 |
| 12 | 27-Oct | 617.20 | 625.90 | 603.10 | 604.65 | 611.07 | -3.01 | 770.78 | 8,800 | 8.79 | 6,800 | 9.70 | 0.42 | 20 |
| 13 | 24-Oct | 617.00 | 630.00 | 610.00 | 623.40 | 618.66 | 0.51 | 794.68 | 5,600 | 5.59 | 4,100 | 5.85 | 0.25 | 12 |
| 14 | 23-Oct | 623.60 | 623.60 | 616.00 | 620.25 | 619.10 | -0.16 | 790.67 | 5,900 | 5.89 | 4,900 | 6.99 | 0.30 | 14 |
| 15 | 21-Oct | 630.00 | 639.20 | 620.00 | 621.25 | 624.68 | 0.30 | 791.94 | 2,000 | 2.00 | 1,600 | 2.28 | 0.10 | 5 |
| 16 | 20-Oct | 628.00 | 630.00 | 600.00 | 619.40 | 618.10 | -1.60 | 789.58 | 15,100 | 15.08 | 12,400 | 17.69 | 0.77 | 36 |
| 17 | 17-Oct | 625.00 | 636.00 | 612.60 | 629.50 | 626.02 | -0.09 | 802.46 | 14,300 | 14.29 | 9,100 | 12.98 | 0.57 | 27 |
| 18 | 16-Oct | 632.00 | 660.00 | 625.00 | 630.05 | 638.32 | -2.49 | 803.16 | 12,600 | 12.59 | 9,400 | 13.41 | 0.60 | 27 |
| 19 | 15-Oct | 662.90 | 663.00 | 630.00 | 646.15 | 643.02 | -0.84 | 823.68 | 11,200 | 11.19 | 8,200 | 11.70 | 0.53 | 24 |
| 20 | 14-Oct | 663.00 | 672.85 | 649.00 | 651.60 | 658.04 | -1.74 | 830.63 | 7,800 | 7.79 | 5,900 | 8.42 | 0.39 | 17 |
| 21 | 13-Oct | 674.05 | 680.00 | 662.95 | 663.15 | 670.20 | -1.50 | 845.35 | 9,500 | 9.49 | 8,800 | 12.55 | 0.59 | 26 |
| 22 | 10-Oct | 675.25 | 683.80 | 670.00 | 673.25 | 674.71 | -0.48 | 858.23 | 12,800 | 12.79 | 10,700 | 15.26 | 0.72 | 31 |
| 23 | 09-Oct | 677.00 | 684.95 | 669.70 | 676.50 | 674.84 | -0.15 | 862.37 | 25,400 | 25.37 | 23,200 | 33.10 | 1.57 | 68 |
| 24 | 08-Oct | 675.00 | 684.95 | 670.00 | 677.55 | 677.31 | -0.30 | 863.71 | 14,600 | 14.59 | 12,900 | 18.40 | 0.87 | 38 |
| 25 | 07-Oct | 704.70 | 704.80 | 675.00 | 679.60 | 684.49 | -1.99 | 866.32 | 16,300 | 16.28 | 14,600 | 20.83 | 1.00 | 43 |
| 26 | 06-Oct | 709.00 | 711.90 | 685.00 | 693.40 | 694.31 | -0.45 | 883.92 | 23,100 | 23.08 | 17,000 | 24.25 | 1.18 | 50 |
| 27 | 03-Oct | 668.00 | 711.95 | 668.00 | 696.50 | 689.70 | 3.26 | 887.87 | 26,900 | 26.87 | 22,700 | 32.38 | 1.57 | 66 |
| 28 | 01-Oct | 650.00 | 685.10 | 645.00 | 674.50 | 658.08 | 2.35 | 859.82 | 28,800 | 28.77 | 23,100 | 32.95 | 1.52 | 67 |
| 29 | 30-Sep | 695.00 | 702.00 | 609.90 | 659.00 | 670.61 | -4.71 | 840.00 | 59,900 | 59.84 | 46,500 | 66.33 | 3.12 | 136 |
| 30 | 29-Sep | 700.00 | 700.00 | 686.00 | 691.55 | 691.89 | -1.40 | 881.56 | 19,700 | 19.68 | 16,600 | 23.68 | 1.15 | 48 |
| 31 | 26-Sep | 700.00 | 712.00 | 670.00 | 701.40 | 698.59 | -0.42 | 894.11 | 22,400 | 22.38 | 18,700 | 26.68 | 1.31 | 55 |
| 32 | 25-Sep | 710.00 | 710.00 | 700.00 | 704.35 | 703.60 | 0.13 | 897.87 | 8,900 | 8.89 | 8,200 | 11.70 | 0.58 | 24 |
| 33 | 24-Sep | 706.00 | 726.65 | 700.00 | 703.45 | 707.74 | -1.75 | 896.73 | 15,700 | 15.68 | 13,800 | 19.69 | 0.98 | 40 |
| 34 | 23-Sep | 722.90 | 728.65 | 703.00 | 716.00 | 717.31 | -0.76 | 912.00 | 9,900 | 9.89 | 8,800 | 12.55 | 0.63 | 26 |
| 35 | 22-Sep | 700.00 | 723.90 | 699.00 | 721.45 | 713.27 | 1.71 | 919.67 | 35,400 | 35.36 | 32,600 | 46.50 | 2.33 | 95 |
| 36 | 19-Sep | 714.50 | 728.75 | 706.00 | 709.35 | 716.79 | 0.52 | 904.25 | 11,900 | 11.89 | 8,500 | 12.13 | 0.61 | 25 |
| 37 | 18-Sep | 715.00 | 720.00 | 700.00 | 705.70 | 709.30 | -1.02 | 899.60 | 9,900 | 9.89 | 8,900 | 12.70 | 0.63 | 26 |
| 38 | 17-Sep | 731.90 | 739.00 | 710.00 | 712.95 | 717.43 | -2.59 | 908.84 | 10,000 | 9.99 | 6,400 | 9.13 | 0.46 | 19 |
| 39 | 16-Sep | 725.00 | 742.00 | 712.60 | 731.90 | 729.44 | 1.14 | 932.99 | 6,600 | 6.59 | 5,100 | 7.28 | 0.37 | 15 |
| 40 | 15-Sep | 700.05 | 734.50 | 700.05 | 723.65 | 723.69 | 0.89 | 922.48 | 4,700 | 4.70 | 3,500 | 4.99 | 0.25 | 10 |
| 41 | 12-Sep | 700.05 | 747.50 | 678.00 | 717.30 | 703.36 | 1.92 | 914.38 | 69,700 | 69.63 | 49,400 | 70.47 | 3.47 | 144 |
| 42 | 11-Sep | 713.95 | 714.00 | 701.00 | 703.80 | 705.45 | -0.59 | 897.17 | 8,200 | 8.19 | 6,900 | 9.84 | 0.49 | 20 |
| 43 | 10-Sep | 705.00 | 724.80 | 705.00 | 708.00 | 709.03 | 0.19 | 902.00 | 6,600 | 6.59 | 4,500 | 6.42 | 0.32 | 13 |
| 44 | 09-Sep | 712.00 | 717.45 | 700.10 | 706.65 | 707.67 | -0.72 | 900.81 | 5,800 | 5.79 | 4,100 | 5.85 | 0.29 | 12 |
| 45 | 08-Sep | 710.00 | 719.95 | 709.00 | 711.75 | 712.24 | 0.42 | 907.31 | 3,700 | 3.70 | 3,000 | 4.28 | 0.21 | 9 |
| 46 | 05-Sep | 720.00 | 720.00 | 705.20 | 708.75 | 710.76 | -1.74 | 903.48 | 9,100 | 9.09 | 6,000 | 8.56 | 0.43 | 18 |
| 47 | 04-Sep | 735.00 | 736.00 | 709.00 | 721.30 | 725.70 | -1.00 | 919.48 | 7,700 | 7.69 | 5,600 | 7.99 | 0.41 | 16 |
| 48 | 03-Sep | 721.65 | 736.80 | 718.00 | 728.55 | 725.84 | 0.05 | 928.72 | 4,700 | 4.70 | 2,700 | 3.85 | 0.20 | 8 |
| 49 | 02-Sep | 732.00 | 748.00 | 720.00 | 728.20 | 732.20 | -0.36 | 928.28 | 5,300 | 5.29 | 3,500 | 4.99 | 0.26 | 10 |
| 50 | 01-Sep | 745.00 | 750.00 | 705.60 | 730.80 | 735.82 | -1.30 | 931.59 | 4,900 | 4.90 | 3,700 | 5.28 | 0.27 | 11 |
| 51 | 29-Aug | 745.00 | 770.00 | 735.00 | 740.45 | 752.17 | 0.11 | 943.89 | 18,100 | 18.08 | 14,300 | 20.40 | 1.08 | 42 |
| 52 | 28-Aug | 700.30 | 747.00 | 700.30 | 739.60 | 732.09 | 3.04 | 942.81 | 20,100 | 20.08 | 15,900 | 22.68 | 1.16 | 46 |
| 53 | 26-Aug | 710.00 | 719.90 | 689.95 | 717.80 | 703.10 | 0.99 | 915.02 | 18,100 | 18.08 | 11,400 | 16.26 | 0.80 | 33 |
| 54 | 25-Aug | 720.50 | 740.00 | 705.00 | 710.75 | 716.86 | -1.35 | 906.03 | 16,400 | 16.38 | 10,500 | 14.98 | 0.75 | 31 |
| 55 | 22-Aug | 760.00 | 760.00 | 716.00 | 720.50 | 728.41 | -4.44 | 918.46 | 11,900 | 11.89 | 7,800 | 11.13 | 0.57 | 23 |
| 56 | 21-Aug | 740.70 | 759.90 | 740.70 | 754.00 | 749.23 | 1.80 | 961.00 | 1,000 | 1.00 | 700 | 1.00 | 0.05 | 2 |
| 57 | 20-Aug | 720.00 | 765.00 | 715.00 | 740.70 | 742.19 | 3.28 | 944.21 | 13,700 | 13.69 | 11,200 | 15.98 | 0.83 | 33 |
| 58 | 19-Aug | 730.00 | 730.00 | 700.00 | 717.15 | 713.70 | -3.09 | 914.19 | 5,100 | 5.09 | 3,100 | 4.42 | 0.22 | 9 |
| 59 | 18-Aug | 729.00 | 744.50 | 714.05 | 740.00 | 727.99 | 3.12 | 943.00 | 3,700 | 3.70 | 2,900 | 4.14 | 0.21 | 8 |
| 60 | 14-Aug | 716.90 | 721.00 | 705.00 | 717.60 | 714.35 | 0.10 | 914.76 | 2,900 | 2.90 | 1,800 | 2.57 | 0.13 | 5 |
| 61 | 13-Aug | 748.95 | 748.95 | 710.20 | 716.90 | 722.82 | -2.46 | 913.87 | 7,500 | 7.49 | 4,800 | 6.85 | 0.35 | 14 |
| 62 | 12-Aug | 720.20 | 743.00 | 720.20 | 735.00 | 733.63 | -0.10 | 936.00 | 1,500 | 1.50 | 1,100 | 1.57 | 0.08 | 3 |
| 63 | 11-Aug | 757.95 | 757.95 | 730.10 | 735.70 | 739.08 | -2.94 | 937.84 | 3,500 | 3.50 | 2,900 | 4.14 | 0.21 | 8 |
| 64 | 08-Aug | 750.00 | 778.00 | 745.00 | 757.95 | 757.23 | 2.44 | 966.20 | 5,200 | 5.19 | 4,500 | 6.42 | 0.34 | 13 |
| 65 | 07-Aug | 715.00 | 745.00 | 715.00 | 739.90 | 734.52 | -1.58 | 943.19 | 3,100 | 3.10 | 2,700 | 3.85 | 0.20 | 8 |
| 66 | 06-Aug | 750.00 | 759.00 | 705.00 | 751.80 | 729.52 | 0.25 | 958.36 | 6,600 | 6.59 | 4,000 | 5.71 | 0.29 | 12 |
| 67 | 05-Aug | 783.70 | 783.70 | 746.30 | 749.90 | 765.22 | -4.31 | 955.94 | 3,600 | 3.60 | 2,900 | 4.14 | 0.22 | 8 |
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