| Macro-sector: Information Technology | Band: 20 | High52 Price: 489.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 245.75 | Barrier: 270.0; Drift%: 8.05 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 23,720,400 | Low52 Date: 30-Mar-2026 | SHP: 58.94 / 0.12 / 0.01 / 40.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,072.7 / 321.4 | Month: 312.45 / 277.05 | Week: 326.45 / 300.0 | Day: 296.48 / 286.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 289.00 | 296.48 | 286.22 | 293.63 | 292.91 | 1.72 | 696.50 | 34,397 | 2.34 | 15,571 | 1.89 | 0.46 | 16 |
| 2 | 06-Apr | 285.77 | 290.39 | 280.01 | 288.66 | 286.63 | 1.01 | 684.71 | 48,172 | 3.28 | 21,481 | 2.61 | 0.62 | 22 |
| 3 | 02-Apr | 267.28 | 294.60 | 257.00 | 285.77 | 285.83 | 6.92 | 677.86 | 287,911 | 19.62 | 31,672 | 3.85 | 0.91 | 33 |
| 4 | 01-Apr | 257.60 | 270.00 | 255.94 | 267.28 | 264.25 | 7.95 | 634.00 | 52,209 | 3.56 | 21,904 | 2.66 | 0.58 | 23 |
| 5 | 30-Mar | 255.50 | 260.00 | 245.75 | 247.60 | 251.35 | -5.22 | 587.32 | 91,391 | 6.23 | 53,507 | 6.50 | 1.34 | 55 |
| 6 | 27-Mar | 269.45 | 269.45 | 259.00 | 261.25 | 261.79 | -3.04 | 619.70 | 71,362 | 4.86 | 46,717 | 5.67 | 1.22 | 48 |
| 7 | 25-Mar | 271.95 | 276.70 | 266.00 | 269.45 | 272.85 | 0.43 | 639.15 | 66,903 | 4.56 | 20,274 | 2.46 | 0.55 | 21 |
| 8 | 24-Mar | 264.20 | 278.60 | 264.20 | 268.30 | 269.59 | 3.09 | 636.42 | 50,602 | 3.45 | 23,911 | 2.90 | 0.64 | 25 |
| 9 | 23-Mar | 270.00 | 273.00 | 258.00 | 260.25 | 262.73 | -5.52 | 617.32 | 76,833 | 5.23 | 47,344 | 5.75 | 1.24 | 49 |
| 10 | 20-Mar | 284.95 | 290.00 | 273.00 | 275.45 | 280.41 | -2.82 | 653.38 | 28,191 | 1.92 | 14,015 | 1.70 | 0.39 | 14 |
| 11 | 19-Mar | 277.00 | 285.00 | 275.00 | 283.45 | 279.48 | -0.58 | 672.35 | 25,027 | 1.71 | 14,347 | 1.74 | 0.40 | 15 |
| 12 | 18-Mar | 267.95 | 291.00 | 266.80 | 285.10 | 281.27 | 6.06 | 676.27 | 62,019 | 4.23 | 28,058 | 3.41 | 0.79 | 29 |
| 13 | 17-Mar | 273.20 | 281.00 | 265.00 | 268.80 | 271.98 | -1.01 | 637.60 | 37,731 | 2.57 | 22,107 | 2.68 | 0.60 | 23 |
| 14 | 16-Mar | 270.15 | 273.90 | 265.40 | 271.55 | 269.02 | -0.91 | 644.13 | 45,463 | 3.10 | 23,759 | 2.89 | 0.64 | 24 |
| 15 | 13-Mar | 282.50 | 282.50 | 271.05 | 274.05 | 275.35 | -2.96 | 650.06 | 39,610 | 2.70 | 23,026 | 2.80 | 0.63 | 24 |
| 16 | 12-Mar | 294.80 | 294.80 | 279.40 | 282.40 | 283.08 | -2.13 | 669.86 | 36,142 | 2.46 | 22,322 | 2.71 | 0.63 | 23 |
| 17 | 11-Mar | 298.40 | 298.40 | 286.65 | 288.55 | 289.01 | 0.52 | 684.45 | 36,537 | 2.49 | 21,236 | 2.58 | 0.61 | 22 |
| 18 | 10-Mar | 286.00 | 299.00 | 282.00 | 287.05 | 285.33 | 1.41 | 680.89 | 43,838 | 2.99 | 25,464 | 3.09 | 0.73 | 26 |
| 19 | 09-Mar | 281.15 | 287.85 | 277.00 | 283.05 | 282.85 | -1.56 | 671.41 | 33,946 | 2.31 | 19,929 | 2.42 | 0.56 | 21 |
| 20 | 06-Mar | 289.65 | 294.15 | 281.00 | 287.55 | 289.04 | -0.50 | 682.08 | 26,242 | 1.79 | 14,221 | 1.73 | 0.41 | 15 |
| 21 | 05-Mar | 291.00 | 296.95 | 284.20 | 289.00 | 288.11 | -0.38 | 685.00 | 55,062 | 3.75 | 31,359 | 3.81 | 0.90 | 32 |
| 22 | 04-Mar | 289.55 | 298.20 | 282.15 | 290.10 | 289.01 | 0.19 | 688.13 | 53,606 | 3.65 | 26,098 | 3.17 | 0.75 | 27 |
| 23 | 02-Mar | 287.20 | 298.80 | 285.05 | 289.55 | 291.48 | -4.66 | 686.82 | 70,634 | 4.81 | 39,049 | 4.74 | 1.14 | 40 |
| 24 | 27-Feb | 302.15 | 307.95 | 300.00 | 303.70 | 302.13 | -0.20 | 720.39 | 37,835 | 2.58 | 23,138 | 2.81 | 0.70 | 24 |
| 25 | 26-Feb | 302.00 | 308.70 | 301.35 | 304.30 | 305.41 | -0.02 | 721.81 | 30,695 | 2.09 | 16,198 | 1.97 | 0.49 | 17 |
| 26 | 25-Feb | 305.00 | 313.00 | 303.00 | 304.35 | 307.37 | -0.02 | 721.93 | 33,369 | 2.27 | 15,537 | 1.89 | 0.48 | 16 |
| 27 | 24-Feb | 313.25 | 315.80 | 300.00 | 304.40 | 305.73 | -2.83 | 722.05 | 45,726 | 3.12 | 25,445 | 3.09 | 0.78 | 26 |
| 28 | 23-Feb | 322.90 | 326.45 | 310.00 | 313.25 | 313.15 | -2.90 | 743.04 | 50,263 | 3.42 | 27,627 | 3.36 | 0.87 | 28 |
| 29 | 20-Feb | 327.00 | 329.95 | 312.80 | 322.60 | 322.22 | -1.33 | 765.22 | 59,553 | 4.06 | 27,711 | 3.37 | 0.89 | 29 |
| 30 | 19-Feb | 327.00 | 333.00 | 322.15 | 326.95 | 328.19 | 2.09 | 775.54 | 160,767 | 10.95 | 71,364 | 8.67 | 2.34 | 74 |
| 31 | 18-Feb | 304.95 | 324.50 | 301.95 | 320.25 | 314.36 | 5.02 | 759.65 | 115,259 | 7.85 | 51,817 | 6.29 | 1.63 | 53 |
| 32 | 17-Feb | 287.55 | 322.70 | 287.50 | 304.95 | 310.66 | 6.81 | 723.35 | 396,059 | 26.98 | 79,196 | 9.62 | 2.46 | 82 |
| 33 | 16-Feb | 285.60 | 295.00 | 282.20 | 285.50 | 287.14 | 0.76 | 677.22 | 47,211 | 3.22 | 23,525 | 2.86 | 0.68 | 24 |
| 34 | 13-Feb | 295.00 | 295.10 | 279.50 | 283.35 | 284.28 | -5.63 | 672.12 | 77,732 | 5.30 | 40,034 | 4.86 | 1.14 | 41 |
| 35 | 12-Feb | 315.00 | 326.90 | 293.30 | 300.25 | 309.56 | -5.00 | 712.21 | 137,577 | 9.37 | 65,537 | 7.96 | 2.03 | 68 |
| 36 | 11-Feb | 303.90 | 320.00 | 295.00 | 316.05 | 312.40 | 3.95 | 749.68 | 121,522 | 8.28 | 66,466 | 8.07 | 2.08 | 68 |
| 37 | 10-Feb | 295.00 | 314.00 | 283.00 | 304.05 | 304.34 | 3.65 | 721.22 | 160,785 | 10.95 | 68,033 | 8.26 | 2.07 | 70 |
| 38 | 09-Feb | 257.90 | 297.05 | 256.20 | 293.35 | 288.88 | 13.83 | 695.84 | 400,231 | 27.27 | 100,698 | 12.23 | 2.91 | 104 |
| 39 | 06-Feb | 256.00 | 262.50 | 255.35 | 257.70 | 257.71 | -1.34 | 611.27 | 21,695 | 1.48 | 12,644 | 1.54 | 0.33 | 13 |
| 40 | 05-Feb | 266.80 | 266.80 | 260.00 | 261.20 | 261.73 | -2.10 | 619.58 | 22,936 | 1.56 | 16,101 | 1.96 | 0.42 | 17 |
| 41 | 04-Feb | 270.00 | 275.70 | 266.00 | 266.80 | 268.68 | -1.86 | 632.86 | 46,374 | 3.16 | 25,874 | 3.14 | 0.70 | 27 |
| 42 | 03-Feb | 280.00 | 286.95 | 263.05 | 271.85 | 271.51 | 2.95 | 644.84 | 59,704 | 4.07 | 25,139 | 3.05 | 0.68 | 26 |
| 43 | 02-Feb | 266.80 | 267.05 | 258.20 | 264.05 | 262.39 | -0.21 | 626.34 | 30,524 | 2.08 | 14,124 | 1.72 | 0.37 | 15 |
| 44 | 01-Feb | 258.80 | 271.55 | 258.00 | 264.60 | 266.05 | 2.24 | 627.64 | 38,439 | 2.62 | 17,543 | 2.13 | 0.47 | 18 |
| 45 | 30-Jan | 259.20 | 261.50 | 250.05 | 258.80 | 257.25 | -0.15 | 613.88 | 47,869 | 3.26 | 30,258 | 3.67 | 0.78 | 31 |
| 46 | 29-Jan | 267.00 | 267.75 | 258.00 | 259.20 | 261.78 | -3.21 | 614.83 | 43,205 | 2.94 | 29,086 | 3.53 | 0.76 | 30 |
| 47 | 28-Jan | 270.40 | 273.75 | 265.30 | 267.80 | 268.79 | -0.94 | 635.23 | 35,005 | 2.38 | 22,972 | 2.79 | 0.62 | 24 |
| 48 | 27-Jan | 279.20 | 279.20 | 268.05 | 270.35 | 272.36 | -2.77 | 641.28 | 36,615 | 2.49 | 22,835 | 2.77 | 0.62 | 24 |
| 49 | 23-Jan | 285.00 | 288.85 | 276.10 | 278.05 | 282.18 | -1.82 | 659.55 | 34,516 | 2.35 | 21,242 | 2.58 | 0.60 | 22 |
| 50 | 22-Jan | 280.00 | 291.45 | 280.00 | 283.20 | 284.69 | 1.23 | 671.76 | 36,713 | 2.50 | 22,285 | 2.71 | 0.63 | 23 |
| 51 | 21-Jan | 294.80 | 305.60 | 278.10 | 279.75 | 288.83 | -2.97 | 663.58 | 102,665 | 6.99 | 33,254 | 4.04 | 0.96 | 34 |
| 52 | 20-Jan | 296.55 | 298.00 | 277.35 | 288.30 | 286.21 | -2.44 | 683.86 | 95,103 | 6.48 | 37,341 | 4.53 | 1.07 | 38 |
| 53 | 19-Jan | 285.50 | 296.55 | 284.00 | 295.50 | 292.30 | 3.68 | 700.94 | 65,960 | 4.49 | 37,109 | 4.51 | 1.08 | 38 |
| 54 | 16-Jan | 280.45 | 287.25 | 278.30 | 285.00 | 283.07 | 2.06 | 676.00 | 28,387 | 1.93 | 16,143 | 1.96 | 0.46 | 17 |
| 55 | 14-Jan | 279.00 | 284.00 | 278.00 | 279.25 | 280.04 | -0.57 | 662.39 | 17,326 | 1.18 | 8,233 | 1.00 | 0.23 | 8 |
| 56 | 13-Jan | 280.00 | 285.15 | 276.45 | 280.85 | 281.76 | 1.65 | 666.19 | 25,770 | 1.76 | 13,600 | 1.65 | 0.38 | 14 |
| 57 | 12-Jan | 280.00 | 280.40 | 271.65 | 276.30 | 275.62 | -2.13 | 655.39 | 39,187 | 2.67 | 21,822 | 2.65 | 0.60 | 22 |
| 58 | 09-Jan | 293.95 | 293.95 | 280.00 | 282.30 | 283.53 | -3.96 | 669.63 | 47,615 | 3.24 | 25,346 | 3.08 | 0.72 | 26 |
| 59 | 08-Jan | 298.50 | 300.45 | 288.30 | 293.95 | 294.31 | -1.51 | 697.26 | 50,689 | 3.45 | 24,242 | 2.94 | 0.71 | 25 |
| 60 | 07-Jan | 286.25 | 302.40 | 282.10 | 298.45 | 294.70 | 5.20 | 707.94 | 73,580 | 5.01 | 29,126 | 3.54 | 0.86 | 30 |
| 61 | 06-Jan | 282.80 | 286.45 | 282.00 | 283.70 | 284.01 | -0.98 | 672.95 | 20,120 | 1.37 | 11,447 | 1.39 | 0.33 | 12 |
| 62 | 05-Jan | 290.00 | 290.00 | 285.00 | 286.50 | 287.32 | -1.21 | 679.59 | 16,397 | 1.12 | 11,366 | 1.38 | 0.33 | 12 |
| 63 | 02-Jan | 289.00 | 291.70 | 283.55 | 290.00 | 288.75 | 1.95 | 687.00 | 29,337 | 2.00 | 16,641 | 2.02 | 0.48 | 17 |
| 64 | 01-Jan | 283.75 | 287.05 | 282.25 | 284.45 | 284.15 | 0.04 | 674.73 | 14,677 | 1.00 | 10,037 | 1.22 | 0.29 | 10 |
| 65 | 31-Dec | 288.00 | 288.05 | 282.20 | 284.35 | 285.00 | 0.69 | 674.49 | 24,010 | 1.64 | 12,282 | 1.49 | 0.00 | 13 |
| 66 | 30-Dec | 284.60 | 286.70 | 278.50 | 282.40 | 281.30 | 0.73 | 669.86 | 23,157 | 1.58 | 15,729 | 1.91 | 0.44 | 16 |
| 67 | 29-Dec | 289.00 | 291.70 | 277.70 | 280.35 | 281.20 | -3.58 | 665.00 | 72,184 | 4.92 | 52,363 | 6.36 | 1.47 | 54 |
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