| Macro-sector: Information Technology | Band: 20 | High52 Price: 536.35 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 301.95 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 23,712,000 | Low52 Date: 19-Aug-2025 | SHP: 58.94 / 0.1 / 0.01 / 40.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,072.7 / 321.4 | Month: 343.7 / 303.3 | Week: 323.0 / 312.3 | Day: 316.15 / 312.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 314.35 | 316.15 | 312.05 | 313.65 | 313.73 | 0.51 | 743.73 | 18,128 | 1.16 | 11,678 | 1.27 | 0.37 | 12 |
| 2 | 11-Nov | 319.00 | 319.00 | 310.10 | 312.05 | 312.56 | -1.22 | 739.93 | 34,934 | 2.23 | 20,821 | 2.27 | 0.65 | 22 |
| 3 | 10-Nov | 313.30 | 317.25 | 312.20 | 315.90 | 314.22 | 0.13 | 749.06 | 22,955 | 1.46 | 13,503 | 1.47 | 0.42 | 14 |
| 4 | 07-Nov | 323.00 | 323.00 | 312.00 | 315.50 | 315.35 | -0.69 | 748.11 | 24,165 | 1.54 | 14,149 | 1.54 | 0.45 | 15 |
| 5 | 06-Nov | 315.50 | 331.00 | 313.30 | 317.70 | 322.11 | 1.02 | 753.33 | 101,355 | 6.46 | 53,809 | 5.85 | 1.73 | 56 |
| 6 | 04-Nov | 321.00 | 321.00 | 312.00 | 314.50 | 315.14 | -1.05 | 745.74 | 23,217 | 1.48 | 13,650 | 1.48 | 0.43 | 14 |
| 7 | 03-Nov | 317.95 | 320.00 | 315.05 | 317.85 | 317.56 | -0.03 | 753.69 | 24,804 | 1.58 | 15,512 | 1.69 | 0.49 | 16 |
| 8 | 31-Oct | 315.20 | 319.15 | 313.70 | 317.95 | 316.03 | 1.16 | 753.92 | 23,690 | 1.51 | 14,188 | 1.54 | 0.45 | 15 |
| 9 | 30-Oct | 318.25 | 319.00 | 312.65 | 314.30 | 315.16 | -0.59 | 745.27 | 31,603 | 2.02 | 20,032 | 2.18 | 0.63 | 21 |
| 10 | 29-Oct | 318.30 | 318.30 | 312.30 | 316.15 | 315.54 | -0.03 | 749.65 | 33,520 | 2.14 | 18,604 | 2.02 | 0.59 | 19 |
| 11 | 28-Oct | 319.30 | 319.50 | 315.10 | 316.25 | 316.73 | -0.39 | 749.89 | 21,410 | 1.37 | 13,169 | 1.43 | 0.42 | 14 |
| 12 | 27-Oct | 323.00 | 323.00 | 316.10 | 317.50 | 318.23 | -1.00 | 752.86 | 34,080 | 2.17 | 20,970 | 2.28 | 0.67 | 22 |
| 13 | 24-Oct | 325.00 | 325.00 | 320.00 | 320.70 | 321.42 | -1.44 | 760.44 | 25,218 | 1.61 | 17,080 | 1.86 | 0.55 | 18 |
| 14 | 23-Oct | 328.55 | 328.55 | 320.30 | 325.40 | 324.15 | -0.97 | 771.59 | 66,062 | 4.21 | 21,909 | 2.38 | 0.71 | 23 |
| 15 | 21-Oct | 329.00 | 330.00 | 325.80 | 328.60 | 328.27 | 0.89 | 779.18 | 25,589 | 1.63 | 20,290 | 2.21 | 0.67 | 21 |
| 16 | 20-Oct | 325.00 | 328.00 | 322.70 | 325.70 | 325.18 | 0.93 | 772.30 | 41,213 | 2.63 | 21,797 | 2.37 | 0.71 | 23 |
| 17 | 17-Oct | 325.70 | 327.45 | 321.00 | 322.70 | 323.12 | -0.52 | 765.19 | 32,350 | 2.06 | 18,977 | 2.06 | 0.61 | 20 |
| 18 | 16-Oct | 336.45 | 339.00 | 322.20 | 324.40 | 327.46 | -0.05 | 769.22 | 83,003 | 5.29 | 37,542 | 4.08 | 1.23 | 39 |
| 19 | 15-Oct | 316.50 | 334.00 | 314.10 | 324.55 | 324.15 | 3.49 | 769.57 | 155,157 | 9.90 | 32,079 | 3.49 | 1.04 | 33 |
| 20 | 14-Oct | 321.50 | 321.50 | 312.00 | 313.60 | 315.95 | -1.15 | 743.61 | 36,105 | 2.30 | 19,702 | 2.14 | 0.62 | 20 |
| 21 | 13-Oct | 325.90 | 327.00 | 310.35 | 317.25 | 318.25 | -3.16 | 752.26 | 53,646 | 3.42 | 31,372 | 3.41 | 1.00 | 33 |
| 22 | 10-Oct | 332.00 | 332.00 | 320.05 | 327.60 | 325.00 | 0.17 | 776.81 | 29,108 | 1.86 | 17,942 | 1.95 | 0.00 | 19 |
| 23 | 09-Oct | 313.90 | 335.05 | 310.55 | 327.05 | 327.71 | 4.91 | 775.50 | 110,008 | 7.02 | 53,956 | 5.87 | 1.77 | 56 |
| 24 | 08-Oct | 318.00 | 318.00 | 310.25 | 311.75 | 312.98 | 0.06 | 739.22 | 22,982 | 1.47 | 12,336 | 1.34 | 0.39 | 13 |
| 25 | 07-Oct | 314.50 | 318.00 | 309.90 | 311.55 | 313.72 | -0.45 | 738.75 | 23,054 | 1.47 | 13,079 | 1.42 | 0.41 | 14 |
| 26 | 06-Oct | 317.00 | 319.05 | 311.00 | 312.95 | 313.76 | -1.50 | 742.07 | 27,582 | 1.76 | 16,254 | 1.77 | 0.51 | 17 |
| 27 | 03-Oct | 317.00 | 323.65 | 313.80 | 317.70 | 317.38 | 1.24 | 753.33 | 27,867 | 1.78 | 14,657 | 1.59 | 0.47 | 15 |
| 28 | 01-Oct | 308.00 | 316.00 | 308.00 | 313.80 | 312.47 | 0.82 | 744.08 | 17,169 | 1.10 | 9,461 | 1.03 | 0.30 | 10 |
| 29 | 30-Sep | 310.00 | 314.95 | 308.70 | 311.25 | 310.11 | 0.66 | 738.04 | 16,845 | 1.07 | 10,125 | 1.10 | 0.31 | 11 |
| 30 | 29-Sep | 308.10 | 313.80 | 303.30 | 309.20 | 310.40 | -0.69 | 733.18 | 24,031 | 1.53 | 14,413 | 1.57 | 0.45 | 15 |
| 31 | 26-Sep | 319.00 | 319.00 | 310.00 | 311.35 | 313.41 | -1.53 | 738.27 | 28,482 | 1.82 | 14,624 | 1.59 | 0.46 | 15 |
| 32 | 25-Sep | 316.55 | 320.25 | 315.10 | 316.20 | 317.27 | -0.14 | 749.77 | 26,650 | 1.70 | 16,116 | 1.75 | 0.51 | 17 |
| 33 | 24-Sep | 325.00 | 325.00 | 316.00 | 316.65 | 317.96 | -1.39 | 750.84 | 21,248 | 1.36 | 13,120 | 1.43 | 0.42 | 14 |
| 34 | 23-Sep | 327.00 | 327.00 | 320.55 | 321.10 | 322.47 | -0.28 | 761.39 | 24,492 | 1.56 | 14,218 | 1.55 | 0.46 | 15 |
| 35 | 22-Sep | 331.00 | 331.00 | 318.00 | 322.00 | 324.06 | -2.97 | 763.00 | 56,977 | 3.63 | 31,234 | 3.40 | 1.01 | 32 |
| 36 | 19-Sep | 328.00 | 333.05 | 328.00 | 331.85 | 331.04 | 0.77 | 786.88 | 24,253 | 1.55 | 12,953 | 1.41 | 0.43 | 13 |
| 37 | 18-Sep | 334.40 | 336.55 | 327.10 | 329.30 | 331.11 | -0.54 | 780.84 | 33,565 | 2.14 | 17,743 | 1.93 | 0.59 | 18 |
| 38 | 17-Sep | 328.05 | 338.00 | 326.35 | 331.10 | 332.91 | 0.93 | 785.10 | 59,566 | 3.80 | 29,233 | 3.18 | 0.97 | 30 |
| 39 | 16-Sep | 328.00 | 330.15 | 324.65 | 328.05 | 327.73 | 0.57 | 777.87 | 32,044 | 2.04 | 14,577 | 1.59 | 0.48 | 15 |
| 40 | 15-Sep | 329.40 | 339.90 | 324.00 | 326.20 | 332.07 | 0.00 | 773.49 | 85,898 | 5.48 | 20,652 | 2.25 | 0.69 | 21 |
| 41 | 12-Sep | 326.00 | 330.50 | 323.15 | 326.20 | 325.99 | -0.73 | 773.49 | 29,522 | 1.88 | 13,200 | 1.44 | 0.43 | 14 |
| 42 | 11-Sep | 333.75 | 338.90 | 326.30 | 328.60 | 330.64 | -1.25 | 779.18 | 51,738 | 3.30 | 24,080 | 2.62 | 0.80 | 25 |
| 43 | 10-Sep | 316.50 | 343.70 | 316.40 | 332.75 | 331.42 | 5.55 | 789.02 | 122,546 | 7.82 | 45,604 | 4.96 | 1.51 | 47 |
| 44 | 09-Sep | 315.90 | 318.65 | 312.00 | 315.25 | 315.52 | -0.22 | 747.52 | 22,765 | 1.45 | 12,202 | 1.33 | 0.38 | 13 |
| 45 | 08-Sep | 324.00 | 324.00 | 315.25 | 315.95 | 319.67 | -1.25 | 749.18 | 35,045 | 2.24 | 19,069 | 2.07 | 0.61 | 20 |
| 46 | 05-Sep | 323.80 | 323.80 | 318.30 | 319.95 | 320.58 | -0.54 | 758.67 | 22,622 | 1.44 | 12,128 | 1.32 | 0.39 | 13 |
| 47 | 04-Sep | 323.55 | 325.15 | 320.00 | 321.70 | 322.10 | 0.08 | 762.82 | 16,610 | 1.06 | 9,191 | 1.00 | 0.30 | 10 |
| 48 | 03-Sep | 321.20 | 324.45 | 319.00 | 321.45 | 321.70 | 0.55 | 762.22 | 21,548 | 1.37 | 9,823 | 1.07 | 0.32 | 10 |
| 49 | 02-Sep | 320.60 | 328.45 | 317.00 | 319.70 | 322.71 | 0.22 | 758.07 | 37,374 | 2.38 | 15,012 | 1.63 | 0.48 | 16 |
| 50 | 01-Sep | 319.50 | 335.00 | 311.40 | 319.00 | 321.26 | 0.84 | 756.00 | 53,601 | 3.42 | 19,475 | 2.12 | 0.63 | 20 |
| 51 | 29-Aug | 321.15 | 325.95 | 313.60 | 316.35 | 318.07 | -2.20 | 750.13 | 30,033 | 1.92 | 16,208 | 1.76 | 0.52 | 17 |
| 52 | 28-Aug | 331.30 | 331.30 | 318.00 | 323.45 | 322.88 | -2.37 | 766.96 | 49,238 | 3.14 | 19,548 | 2.13 | 0.63 | 20 |
| 53 | 26-Aug | 329.70 | 336.80 | 319.50 | 331.30 | 326.59 | 1.42 | 785.58 | 41,596 | 2.65 | 16,967 | 1.85 | 0.55 | 18 |
| 54 | 25-Aug | 333.00 | 337.20 | 325.00 | 326.65 | 331.11 | -0.88 | 774.55 | 45,423 | 2.90 | 20,820 | 2.27 | 0.69 | 22 |
| 55 | 22-Aug | 325.90 | 340.00 | 322.35 | 329.55 | 332.01 | 1.74 | 781.43 | 230,693 | 14.71 | 35,070 | 3.82 | 1.16 | 36 |
| 56 | 21-Aug | 310.00 | 354.85 | 310.00 | 323.90 | 340.81 | 5.32 | 768.03 | 1,008,879 | 64.35 | 99,296 | 10.80 | 3.38 | 103 |
| 57 | 20-Aug | 307.75 | 311.45 | 303.60 | 307.55 | 306.91 | 0.94 | 729.26 | 38,863 | 2.48 | 23,318 | 2.54 | 0.72 | 24 |
| 58 | 19-Aug | 304.70 | 308.95 | 301.95 | 304.70 | 304.06 | -0.02 | 722.50 | 34,687 | 2.21 | 22,444 | 2.44 | 0.68 | 23 |
| 59 | 18-Aug | 311.85 | 311.85 | 303.00 | 304.75 | 305.45 | -0.81 | 722.62 | 41,070 | 2.62 | 27,511 | 2.99 | 0.84 | 29 |
| 60 | 14-Aug | 309.90 | 311.90 | 305.55 | 307.25 | 307.91 | -0.39 | 728.55 | 26,181 | 1.67 | 15,732 | 1.71 | 0.48 | 16 |
| 61 | 13-Aug | 318.25 | 318.95 | 307.20 | 308.45 | 310.10 | -2.36 | 731.40 | 57,487 | 3.67 | 45,587 | 4.96 | 1.41 | 47 |
| 62 | 12-Aug | 317.95 | 320.15 | 315.00 | 315.90 | 317.86 | -0.05 | 749.06 | 15,677 | 1.00 | 9,352 | 1.02 | 0.30 | 10 |
| 63 | 11-Aug | 322.00 | 322.05 | 312.80 | 316.05 | 315.43 | -0.43 | 749.42 | 21,942 | 1.40 | 12,259 | 1.33 | 0.39 | 13 |
| 64 | 08-Aug | 318.15 | 322.05 | 312.85 | 317.40 | 318.57 | -0.24 | 752.62 | 23,938 | 1.53 | 11,239 | 1.22 | 0.36 | 12 |
| 65 | 07-Aug | 318.00 | 319.60 | 315.05 | 318.15 | 317.14 | -0.45 | 754.40 | 20,377 | 1.30 | 12,984 | 1.41 | 0.41 | 14 |
| 66 | 06-Aug | 324.00 | 325.80 | 318.00 | 319.60 | 319.72 | -0.59 | 757.84 | 17,921 | 1.14 | 10,184 | 1.11 | 0.33 | 11 |
| 67 | 05-Aug | 318.80 | 324.10 | 317.70 | 321.50 | 320.19 | 0.85 | 762.34 | 18,703 | 1.19 | 11,361 | 1.24 | 0.36 | 12 |
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