| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,434.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 400 | High52 Date: 19-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 675.77 | Low52 Price: 624.9 | Barrier: 683.1; Drift%: 3.5 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 274,143,808 | Low52 Date: 17-Mar-2026 | SHP: 39.42 / 13.57 / 25.35 / 20.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 133 | ||||
| High/Low Price | Quarter: 1,500.0 / 1,142.3 | Month: 1,284.9 / 1,150.0 | Week: 841.9 / 758.0 | Day: 710.0 / 685.5 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 695.05 | 710.00 | 685.50 | 707.85 | 700.49 | 1.87 | 19,405.27 | 1,906,465 | 7.15 | 611,457 | 6.40 | 42.83 | 107 |
| 2 | 06-Apr | 696.80 | 704.40 | 684.35 | 694.85 | 695.46 | -0.28 | 19,048.88 | 1,473,246 | 5.52 | 453,266 | 4.75 | 31.52 | 79 |
| 3 | 02-Apr | 654.30 | 698.90 | 652.05 | 696.80 | 682.32 | 3.34 | 19,102.34 | 1,767,842 | 6.63 | 444,243 | 4.65 | 30.31 | 77 |
| 4 | 01-Apr | 650.70 | 683.10 | 648.80 | 674.30 | 673.24 | 6.23 | 18,485.52 | 1,880,678 | 7.05 | 593,782 | 6.22 | 39.98 | 103 |
| 5 | 30-Mar | 648.85 | 655.80 | 633.00 | 634.75 | 644.05 | -3.83 | 17,401.28 | 1,656,577 | 6.21 | 718,311 | 7.52 | 46.26 | 125 |
| 6 | 27-Mar | 673.60 | 682.00 | 658.00 | 660.05 | 666.59 | -2.01 | 18,094.86 | 1,598,377 | 5.99 | 590,961 | 6.19 | 39.39 | 103 |
| 7 | 25-Mar | 671.75 | 684.80 | 665.25 | 673.60 | 677.03 | 1.29 | 18,466.33 | 1,220,977 | 4.58 | 376,118 | 3.94 | 25.46 | 66 |
| 8 | 24-Mar | 680.00 | 681.80 | 644.40 | 665.00 | 661.49 | 0.86 | 18,230.00 | 1,567,450 | 5.87 | 477,614 | 5.00 | 31.59 | 83 |
| 9 | 23-Mar | 650.00 | 662.90 | 645.55 | 659.30 | 655.97 | -0.25 | 18,074.30 | 2,233,577 | 8.37 | 1,005,323 | 10.53 | 65.95 | 175 |
| 10 | 20-Mar | 671.00 | 679.70 | 658.00 | 660.95 | 665.58 | 0.31 | 18,119.53 | 1,948,255 | 7.30 | 840,510 | 8.80 | 55.94 | 146 |
| 11 | 19-Mar | 680.00 | 680.00 | 655.00 | 658.90 | 661.84 | -4.26 | 18,063.34 | 2,473,667 | 9.27 | 1,083,070 | 11.34 | 71.68 | 189 |
| 12 | 18-Mar | 658.00 | 698.85 | 654.10 | 688.25 | 685.59 | 5.29 | 18,867.95 | 4,250,732 | 15.93 | 1,133,912 | 11.87 | 77.74 | 198 |
| 13 | 17-Mar | 635.00 | 656.10 | 624.90 | 653.70 | 643.80 | 3.44 | 17,920.78 | 2,692,241 | 10.09 | 744,671 | 7.80 | 47.94 | 130 |
| 14 | 16-Mar | 660.00 | 664.10 | 629.20 | 631.95 | 639.21 | -4.27 | 17,324.52 | 3,226,454 | 12.09 | 1,574,639 | 16.49 | 100.65 | 274 |
| 15 | 13-Mar | 670.20 | 671.00 | 652.90 | 660.15 | 659.75 | -1.65 | 18,097.60 | 2,471,617 | 9.26 | 771,372 | 8.08 | 50.89 | 134 |
| 16 | 12-Mar | 682.00 | 683.70 | 665.65 | 671.25 | 674.32 | -1.68 | 18,401.90 | 1,341,404 | 5.03 | 537,391 | 5.63 | 36.24 | 94 |
| 17 | 11-Mar | 696.70 | 708.75 | 680.20 | 682.75 | 692.46 | -1.51 | 18,717.17 | 1,785,604 | 6.69 | 494,504 | 5.18 | 34.24 | 86 |
| 18 | 10-Mar | 696.90 | 703.40 | 684.35 | 693.25 | 691.88 | 0.63 | 19,005.02 | 1,877,386 | 7.04 | 633,776 | 6.64 | 43.85 | 110 |
| 19 | 09-Mar | 692.25 | 693.00 | 672.50 | 688.90 | 680.62 | -1.38 | 18,885.77 | 2,067,491 | 7.75 | 629,920 | 6.59 | 42.87 | 110 |
| 20 | 06-Mar | 717.50 | 742.45 | 695.40 | 698.55 | 715.87 | -2.64 | 19,150.32 | 2,876,869 | 10.78 | 815,655 | 8.54 | 58.39 | 142 |
| 21 | 05-Mar | 746.90 | 750.00 | 713.15 | 717.50 | 723.56 | -2.53 | 19,669.82 | 2,330,442 | 8.73 | 1,121,528 | 11.74 | 81.15 | 195 |
| 22 | 04-Mar | 745.00 | 753.25 | 725.25 | 736.15 | 736.84 | -2.40 | 20,181.10 | 1,679,348 | 6.29 | 591,136 | 6.19 | 43.56 | 103 |
| 23 | 02-Mar | 736.00 | 768.30 | 736.00 | 754.25 | 754.33 | -2.19 | 20,677.30 | 1,681,199 | 6.30 | 400,256 | 4.19 | 30.19 | 70 |
| 24 | 27-Feb | 800.00 | 808.40 | 768.00 | 771.10 | 787.05 | -2.85 | 21,139.23 | 2,159,691 | 8.09 | 714,455 | 7.48 | 56.23 | 125 |
| 25 | 26-Feb | 794.00 | 809.10 | 788.00 | 793.70 | 798.43 | 0.63 | 21,758.79 | 1,399,625 | 5.25 | 403,797 | 4.23 | 32.24 | 70 |
| 26 | 25-Feb | 764.10 | 805.00 | 764.00 | 788.70 | 791.87 | 3.71 | 21,621.72 | 5,094,300 | 19.09 | 1,556,551 | 16.30 | 123.26 | 271 |
| 27 | 24-Feb | 809.00 | 809.30 | 758.00 | 760.50 | 773.13 | -6.42 | 20,848.64 | 3,617,378 | 13.56 | 1,734,713 | 18.16 | 134.12 | 302 |
| 28 | 23-Feb | 835.40 | 841.90 | 801.40 | 812.70 | 814.14 | -2.72 | 22,279.67 | 2,364,931 | 8.86 | 923,084 | 9.66 | 75.15 | 161 |
| 29 | 20-Feb | 844.50 | 846.40 | 830.70 | 835.40 | 838.25 | -1.43 | 22,901.97 | 1,311,329 | 4.91 | 589,099 | 6.17 | 49.38 | 103 |
| 30 | 19-Feb | 862.50 | 869.10 | 844.00 | 847.50 | 855.67 | -1.64 | 23,233.69 | 987,912 | 3.70 | 367,552 | 3.85 | 31.45 | 64 |
| 31 | 18-Feb | 881.30 | 883.80 | 855.10 | 861.60 | 863.65 | -2.01 | 23,620.23 | 987,144 | 3.70 | 329,081 | 3.45 | 28.42 | 57 |
| 32 | 17-Feb | 879.00 | 891.60 | 872.00 | 879.30 | 882.23 | -0.11 | 24,105.47 | 1,167,303 | 4.37 | 412,500 | 4.32 | 36.39 | 72 |
| 33 | 16-Feb | 860.40 | 884.10 | 855.10 | 880.30 | 874.45 | 2.16 | 24,132.88 | 1,230,784 | 4.61 | 414,539 | 4.34 | 36.25 | 72 |
| 34 | 13-Feb | 870.00 | 873.60 | 812.90 | 861.70 | 845.21 | -3.34 | 23,622.97 | 6,026,791 | 22.59 | 1,292,708 | 13.53 | 109.26 | 225 |
| 35 | 12-Feb | 951.80 | 953.00 | 886.20 | 891.50 | 905.66 | -7.08 | 24,439.92 | 3,179,727 | 11.92 | 1,126,065 | 11.79 | 101.98 | 196 |
| 36 | 11-Feb | 973.60 | 979.80 | 956.20 | 959.40 | 964.77 | -1.46 | 26,301.36 | 632,882 | 2.37 | 315,653 | 3.30 | 30.45 | 55 |
| 37 | 10-Feb | 970.00 | 993.90 | 964.10 | 973.60 | 979.06 | 1.00 | 26,690.64 | 1,028,511 | 3.85 | 347,776 | 3.64 | 34.05 | 61 |
| 38 | 09-Feb | 959.00 | 971.20 | 955.00 | 964.00 | 964.06 | 0.58 | 26,427.00 | 960,204 | 3.60 | 426,969 | 4.47 | 41.16 | 74 |
| 39 | 06-Feb | 959.50 | 960.50 | 943.20 | 958.40 | 951.79 | -0.11 | 26,273.94 | 887,854 | 3.33 | 417,110 | 4.37 | 39.70 | 71 |
| 40 | 05-Feb | 981.40 | 988.00 | 955.50 | 959.50 | 967.38 | -2.23 | 26,304.10 | 891,033 | 3.34 | 365,995 | 3.83 | 35.41 | 62 |
| 41 | 04-Feb | 976.20 | 986.50 | 953.70 | 981.40 | 969.92 | -0.85 | 26,904.47 | 1,305,703 | 4.89 | 411,893 | 4.31 | 39.95 | 70 |
| 42 | 03-Feb | 1,062.00 | 1,063.00 | 987.00 | 989.80 | 1,007.28 | -0.87 | 27,134.75 | 1,343,955 | 5.04 | 554,689 | 5.81 | 55.87 | 94 |
| 43 | 02-Feb | 991.00 | 1,011.30 | 984.60 | 998.50 | 998.26 | 0.75 | 27,373.26 | 1,616,312 | 6.06 | 865,322 | 9.06 | 86.38 | 146 |
| 44 | 01-Feb | 1,040.00 | 1,040.00 | 963.60 | 991.10 | 996.42 | -4.88 | 27,170.39 | 2,337,806 | 8.76 | 1,238,873 | 12.97 | 123.44 | 209 |
| 45 | 30-Jan | 1,036.00 | 1,057.70 | 1,018.30 | 1,041.90 | 1,040.64 | -0.09 | 28,563.04 | 2,183,053 | 8.18 | 1,023,985 | 10.72 | 106.56 | 173 |
| 46 | 29-Jan | 1,109.00 | 1,110.10 | 1,035.00 | 1,042.80 | 1,067.37 | -5.70 | 28,587.72 | 2,536,989 | 9.51 | 753,571 | 7.89 | 80.43 | 127 |
| 47 | 28-Jan | 1,110.00 | 1,117.40 | 1,089.10 | 1,105.80 | 1,099.66 | 0.13 | 30,314.82 | 735,524 | 2.76 | 360,622 | 3.78 | 39.66 | 61 |
| 48 | 27-Jan | 1,098.50 | 1,116.30 | 1,092.30 | 1,104.40 | 1,103.31 | -0.91 | 30,276.44 | 919,507 | 3.45 | 397,765 | 4.16 | 43.89 | 67 |
| 49 | 23-Jan | 1,114.00 | 1,123.00 | 1,097.00 | 1,114.50 | 1,113.62 | 0.48 | 30,553.33 | 749,846 | 2.81 | 324,121 | 3.39 | 36.09 | 55 |
| 50 | 22-Jan | 1,132.00 | 1,141.20 | 1,105.40 | 1,109.20 | 1,117.25 | -0.51 | 30,408.03 | 497,662 | 1.87 | 221,435 | 2.32 | 24.74 | 37 |
| 51 | 21-Jan | 1,129.80 | 1,129.80 | 1,088.80 | 1,114.90 | 1,106.65 | -1.45 | 30,564.29 | 1,063,983 | 3.99 | 470,992 | 4.93 | 52.12 | 80 |
| 52 | 20-Jan | 1,168.90 | 1,168.90 | 1,119.80 | 1,131.30 | 1,135.42 | -2.73 | 31,013.89 | 757,504 | 2.84 | 289,634 | 3.03 | 32.89 | 49 |
| 53 | 19-Jan | 1,185.00 | 1,186.80 | 1,154.00 | 1,163.10 | 1,163.86 | -2.03 | 31,885.67 | 527,328 | 1.98 | 167,967 | 1.76 | 19.55 | 28 |
| 54 | 16-Jan | 1,180.00 | 1,223.40 | 1,180.00 | 1,187.20 | 1,203.72 | 0.66 | 32,546.35 | 734,628 | 2.75 | 251,848 | 2.64 | 30.32 | 43 |
| 55 | 14-Jan | 1,179.20 | 1,205.70 | 1,167.80 | 1,179.40 | 1,188.48 | 0.49 | 32,332.52 | 683,650 | 2.56 | 180,390 | 1.89 | 21.44 | 30 |
| 56 | 13-Jan | 1,172.70 | 1,185.50 | 1,161.40 | 1,173.60 | 1,171.37 | 0.09 | 32,173.52 | 266,815 | 1.00 | 95,516 | 1.00 | 11.19 | 16 |
| 57 | 12-Jan | 1,170.10 | 1,181.20 | 1,154.40 | 1,172.60 | 1,167.81 | -0.83 | 32,146.10 | 403,250 | 1.51 | 115,578 | 1.21 | 13.50 | 20 |
| 58 | 09-Jan | 1,174.00 | 1,193.00 | 1,166.10 | 1,182.40 | 1,181.16 | 0.18 | 32,414.76 | 473,167 | 1.77 | 134,676 | 1.41 | 15.91 | 23 |
| 59 | 08-Jan | 1,210.90 | 1,242.70 | 1,170.00 | 1,180.30 | 1,204.27 | -2.33 | 32,357.19 | 1,377,247 | 5.16 | 283,916 | 2.97 | 34.19 | 48 |
| 60 | 07-Jan | 1,139.80 | 1,217.70 | 1,139.40 | 1,208.50 | 1,196.26 | 6.02 | 33,130.28 | 2,462,611 | 9.23 | 489,761 | 5.13 | 58.59 | 83 |
| 61 | 06-Jan | 1,151.00 | 1,154.20 | 1,131.00 | 1,139.90 | 1,141.49 | -0.96 | 31,249.65 | 345,389 | 1.29 | 119,157 | 1.25 | 13.60 | 20 |
| 62 | 05-Jan | 1,167.60 | 1,174.20 | 1,147.20 | 1,151.00 | 1,155.76 | -1.42 | 31,553.00 | 555,257 | 2.08 | 256,895 | 2.69 | 29.69 | 43 |
| 63 | 02-Jan | 1,163.20 | 1,169.00 | 1,150.80 | 1,167.60 | 1,161.83 | 0.38 | 32,009.03 | 413,208 | 1.55 | 167,952 | 1.76 | 19.51 | 28 |
| 64 | 01-Jan | 1,178.00 | 1,184.00 | 1,160.00 | 1,163.20 | 1,165.55 | -0.79 | 31,888.41 | 284,550 | 1.07 | 130,854 | 1.37 | 15.25 | 22 |
| 65 | 31-Dec | 1,162.00 | 1,177.00 | 1,160.10 | 1,172.50 | 1,169.22 | 0.93 | 32,143.36 | 289,565 | 1.09 | 100,298 | 1.05 | 11.73 | 17 |
| 66 | 30-Dec | 1,183.00 | 1,193.40 | 1,160.00 | 1,161.70 | 1,169.65 | -2.23 | 31,847.29 | 485,220 | 1.82 | 235,845 | 2.47 | 27.59 | 40 |
| 67 | 29-Dec | 1,209.10 | 1,217.70 | 1,182.60 | 1,188.20 | 1,196.55 | -1.74 | 32,573.77 | 281,890 | 1.06 | 105,112 | 1.10 | 12.58 | 18 |
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