| Macro-sector: Information Technology | Band: 20 | High52 Price: 517.5 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Dec-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 282.99 | Low52 Price: 248.0 | Barrier: 270.5; Drift%: 7.69 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 206,924,980 | Low52 Date: 23-Mar-2026 | SHP: 65.1 / 3.72 / 4.2 / 26.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 152 | ||||
| High/Low Price | Quarter: 509.95 / 345.9 | Month: 517.5 / 449.15 | Week: 367.15 / 332.25 | Day: 297.4 / 289.0 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 289.50 | 297.40 | 289.00 | 293.05 | 293.68 | -2.51 | 6,063.94 | 3,689,628 | 30.94 | 626,781 | 11.95 | 18.41 | 112 |
| 2 | 06-Apr | 318.30 | 320.70 | 295.80 | 300.60 | 303.08 | -3.68 | 6,220.16 | 21,384,168 | 179.32 | 1,839,278 | 35.06 | 55.74 | 329 |
| 3 | 02-Apr | 259.90 | 313.40 | 256.75 | 312.10 | 293.95 | 19.49 | 6,458.13 | 64,347,999 | 539.59 | 4,102,994 | 78.22 | 120.61 | 735 |
| 4 | 01-Apr | 263.85 | 270.50 | 257.00 | 261.20 | 262.98 | 4.00 | 5,404.88 | 1,153,197 | 9.67 | 555,097 | 10.58 | 14.60 | 99 |
| 5 | 30-Mar | 258.10 | 258.95 | 250.00 | 251.15 | 254.22 | -3.55 | 5,196.92 | 697,125 | 5.85 | 323,914 | 6.18 | 8.23 | 58 |
| 6 | 27-Mar | 268.85 | 271.60 | 259.00 | 260.40 | 263.79 | -3.95 | 5,388.33 | 956,752 | 8.02 | 433,060 | 8.26 | 11.42 | 78 |
| 7 | 25-Mar | 267.95 | 276.95 | 260.60 | 271.10 | 271.05 | 3.22 | 5,609.74 | 1,127,246 | 9.45 | 416,669 | 7.94 | 11.29 | 75 |
| 8 | 24-Mar | 255.45 | 265.00 | 251.40 | 262.65 | 259.23 | 5.23 | 5,434.88 | 896,268 | 7.52 | 476,429 | 9.08 | 12.35 | 85 |
| 9 | 23-Mar | 265.00 | 265.05 | 248.00 | 249.60 | 254.30 | -6.64 | 5,164.85 | 1,294,815 | 10.86 | 687,258 | 13.10 | 17.48 | 123 |
| 10 | 20-Mar | 273.00 | 274.65 | 265.90 | 267.35 | 269.54 | -0.74 | 5,532.14 | 762,761 | 6.40 | 356,315 | 6.79 | 9.60 | 64 |
| 11 | 19-Mar | 281.00 | 282.85 | 266.45 | 269.35 | 273.45 | -5.85 | 5,573.52 | 724,280 | 6.07 | 355,607 | 6.78 | 9.72 | 64 |
| 12 | 18-Mar | 277.00 | 289.50 | 276.95 | 286.10 | 284.19 | 3.68 | 5,920.12 | 1,643,809 | 13.78 | 707,078 | 13.48 | 20.09 | 127 |
| 13 | 17-Mar | 282.75 | 285.50 | 274.75 | 275.95 | 279.02 | -1.74 | 5,710.09 | 945,209 | 7.93 | 447,846 | 8.54 | 12.50 | 80 |
| 14 | 16-Mar | 280.95 | 285.00 | 273.65 | 280.85 | 277.43 | 0.21 | 5,811.49 | 1,131,230 | 9.49 | 530,112 | 10.11 | 14.71 | 95 |
| 15 | 13-Mar | 296.80 | 296.80 | 279.35 | 280.25 | 283.56 | -5.02 | 5,799.07 | 690,465 | 5.79 | 311,909 | 5.95 | 8.84 | 56 |
| 16 | 12-Mar | 295.90 | 301.85 | 290.75 | 295.05 | 295.73 | -1.37 | 6,105.32 | 589,409 | 4.94 | 222,953 | 4.25 | 6.59 | 40 |
| 17 | 11-Mar | 304.90 | 313.15 | 298.00 | 299.15 | 305.01 | -1.72 | 6,190.16 | 639,626 | 5.36 | 266,605 | 5.08 | 8.13 | 48 |
| 18 | 10-Mar | 308.00 | 308.05 | 298.85 | 304.40 | 302.82 | 0.25 | 6,298.80 | 629,762 | 5.28 | 308,166 | 5.87 | 9.33 | 55 |
| 19 | 09-Mar | 301.00 | 307.10 | 295.45 | 303.65 | 301.31 | -0.39 | 6,283.28 | 621,870 | 5.21 | 231,741 | 4.42 | 6.98 | 42 |
| 20 | 06-Mar | 311.00 | 317.40 | 303.90 | 304.85 | 307.91 | -2.45 | 6,308.11 | 500,093 | 4.19 | 197,542 | 3.77 | 6.08 | 35 |
| 21 | 05-Mar | 317.85 | 320.00 | 300.90 | 312.50 | 306.64 | -0.92 | 6,466.41 | 1,168,475 | 9.80 | 458,957 | 8.75 | 14.07 | 82 |
| 22 | 04-Mar | 320.30 | 322.50 | 313.70 | 315.40 | 317.90 | -3.47 | 6,526.41 | 446,226 | 3.74 | 189,724 | 3.62 | 6.03 | 34 |
| 23 | 02-Mar | 315.75 | 331.95 | 315.75 | 326.75 | 323.42 | -3.10 | 6,761.27 | 659,491 | 5.53 | 274,043 | 5.22 | 8.86 | 49 |
| 24 | 27-Feb | 335.15 | 344.30 | 333.00 | 337.20 | 338.93 | 1.06 | 6,977.51 | 669,909 | 5.62 | 209,516 | 3.99 | 7.10 | 38 |
| 25 | 26-Feb | 342.00 | 345.80 | 332.25 | 333.65 | 337.00 | -1.91 | 6,904.05 | 527,680 | 4.42 | 234,397 | 4.47 | 7.00 | 42 |
| 26 | 25-Feb | 345.95 | 350.25 | 338.05 | 340.15 | 342.11 | -1.46 | 7,038.55 | 493,617 | 4.14 | 210,863 | 4.02 | 7.21 | 38 |
| 27 | 24-Feb | 348.00 | 349.40 | 339.00 | 345.20 | 342.52 | -1.48 | 7,143.05 | 611,748 | 5.13 | 226,095 | 4.31 | 7.74 | 40 |
| 28 | 23-Feb | 365.20 | 367.15 | 348.80 | 350.40 | 356.18 | -4.05 | 7,250.65 | 701,449 | 5.88 | 386,767 | 7.37 | 13.78 | 69 |
| 29 | 20-Feb | 383.00 | 384.35 | 362.75 | 365.20 | 370.69 | -5.04 | 7,556.90 | 837,285 | 7.02 | 386,761 | 7.37 | 14.34 | 69 |
| 30 | 19-Feb | 394.15 | 396.05 | 382.50 | 384.60 | 388.61 | -2.08 | 7,958.33 | 318,565 | 2.67 | 149,795 | 2.86 | 5.82 | 27 |
| 31 | 18-Feb | 399.00 | 399.00 | 389.65 | 392.75 | 393.21 | -0.41 | 8,126.98 | 270,043 | 2.26 | 99,701 | 1.90 | 3.92 | 18 |
| 32 | 17-Feb | 388.45 | 402.60 | 384.00 | 394.35 | 396.08 | 2.20 | 8,160.09 | 962,986 | 8.08 | 317,891 | 6.06 | 12.59 | 57 |
| 33 | 16-Feb | 390.60 | 394.15 | 385.00 | 385.85 | 389.67 | -0.90 | 7,984.20 | 389,034 | 3.26 | 187,946 | 3.58 | 7.32 | 34 |
| 34 | 13-Feb | 382.00 | 395.90 | 379.30 | 389.35 | 390.05 | -0.38 | 8,056.62 | 791,423 | 6.64 | 254,133 | 4.84 | 9.91 | 46 |
| 35 | 12-Feb | 406.00 | 406.30 | 387.50 | 390.85 | 392.31 | -4.31 | 8,087.66 | 736,044 | 6.17 | 327,074 | 6.24 | 12.83 | 59 |
| 36 | 11-Feb | 411.10 | 417.00 | 406.20 | 408.45 | 411.11 | -1.11 | 8,451.85 | 386,416 | 3.24 | 163,578 | 3.12 | 6.72 | 29 |
| 37 | 10-Feb | 425.00 | 425.85 | 412.05 | 413.05 | 415.71 | -2.32 | 8,547.04 | 494,411 | 4.15 | 257,718 | 4.91 | 10.71 | 46 |
| 38 | 09-Feb | 430.00 | 430.90 | 421.25 | 422.85 | 424.29 | -0.96 | 8,749.82 | 324,689 | 2.72 | 141,670 | 2.70 | 6.01 | 25 |
| 39 | 06-Feb | 428.45 | 436.50 | 421.00 | 426.95 | 428.51 | -0.27 | 8,834.66 | 743,169 | 6.23 | 183,384 | 3.50 | 7.86 | 30 |
| 40 | 05-Feb | 433.15 | 438.60 | 426.00 | 428.10 | 431.85 | -1.59 | 8,858.46 | 390,846 | 3.28 | 99,056 | 1.89 | 4.28 | 16 |
| 41 | 04-Feb | 451.60 | 464.65 | 433.25 | 435.00 | 443.98 | -7.65 | 9,001.00 | 1,356,365 | 11.37 | 350,758 | 6.69 | 15.57 | 58 |
| 42 | 03-Feb | 458.60 | 484.70 | 453.60 | 471.05 | 470.38 | 3.03 | 9,747.20 | 2,548,705 | 21.37 | 290,157 | 5.53 | 13.65 | 48 |
| 43 | 02-Feb | 425.00 | 469.70 | 416.00 | 457.20 | 449.48 | 9.35 | 9,460.61 | 17,269,153 | 144.81 | 871,612 | 16.62 | 39.18 | 144 |
| 44 | 01-Feb | 407.10 | 423.70 | 398.40 | 418.10 | 413.17 | 2.70 | 8,651.53 | 342,797 | 2.87 | 87,982 | 1.68 | 3.64 | 15 |
| 45 | 30-Jan | 395.00 | 410.05 | 392.85 | 407.10 | 404.61 | 2.26 | 8,423.92 | 170,204 | 1.43 | 92,317 | 1.76 | 3.74 | 15 |
| 46 | 29-Jan | 402.40 | 402.40 | 393.20 | 398.10 | 397.25 | -1.11 | 8,237.68 | 134,216 | 1.13 | 62,965 | 1.20 | 2.50 | 10 |
| 47 | 28-Jan | 400.00 | 403.65 | 396.10 | 402.55 | 399.69 | 1.19 | 8,329.77 | 126,027 | 1.06 | 58,812 | 1.12 | 2.35 | 10 |
| 48 | 27-Jan | 395.95 | 399.45 | 387.15 | 397.80 | 394.20 | 1.49 | 8,231.48 | 197,880 | 1.66 | 76,112 | 1.45 | 3.00 | 13 |
| 49 | 23-Jan | 408.00 | 408.00 | 379.00 | 391.95 | 393.32 | -3.41 | 8,110.42 | 326,068 | 2.73 | 150,814 | 2.88 | 5.93 | 25 |
| 50 | 22-Jan | 400.15 | 407.70 | 397.00 | 405.80 | 403.02 | 1.91 | 8,397.02 | 207,135 | 1.74 | 102,752 | 1.96 | 4.14 | 17 |
| 51 | 21-Jan | 400.50 | 405.60 | 390.95 | 398.20 | 397.40 | -1.35 | 8,239.75 | 298,934 | 2.51 | 126,340 | 2.41 | 5.02 | 21 |
| 52 | 20-Jan | 423.05 | 425.15 | 396.00 | 403.65 | 411.96 | -4.26 | 8,352.53 | 367,745 | 3.08 | 191,088 | 3.64 | 7.87 | 32 |
| 53 | 19-Jan | 433.00 | 433.05 | 418.55 | 421.60 | 422.65 | -2.95 | 8,723.96 | 287,435 | 2.41 | 169,211 | 3.23 | 7.15 | 28 |
| 54 | 16-Jan | 429.80 | 438.00 | 428.30 | 434.40 | 433.24 | 1.07 | 8,988.82 | 279,192 | 2.34 | 106,104 | 2.02 | 4.60 | 18 |
| 55 | 14-Jan | 438.00 | 441.90 | 423.85 | 429.80 | 432.18 | -2.20 | 8,893.64 | 392,020 | 3.29 | 166,092 | 3.17 | 7.18 | 27 |
| 56 | 13-Jan | 439.00 | 444.85 | 435.10 | 439.45 | 439.61 | 0.13 | 9,093.32 | 145,552 | 1.22 | 68,598 | 1.31 | 3.02 | 11 |
| 57 | 12-Jan | 442.00 | 443.00 | 433.30 | 438.90 | 438.10 | -0.70 | 9,081.94 | 247,782 | 2.08 | 96,638 | 1.84 | 4.23 | 16 |
| 58 | 09-Jan | 447.95 | 452.75 | 440.05 | 442.00 | 446.35 | -1.33 | 9,146.00 | 226,942 | 1.90 | 101,167 | 1.93 | 4.52 | 17 |
| 59 | 08-Jan | 463.15 | 468.00 | 444.75 | 447.95 | 454.29 | -3.27 | 9,269.20 | 292,299 | 2.45 | 144,039 | 2.75 | 6.54 | 24 |
| 60 | 07-Jan | 460.05 | 468.65 | 456.70 | 463.10 | 464.06 | 0.72 | 9,582.70 | 194,625 | 1.63 | 88,276 | 1.68 | 4.10 | 15 |
| 61 | 06-Jan | 457.55 | 462.95 | 451.00 | 459.80 | 457.05 | 0.56 | 9,514.41 | 252,632 | 2.12 | 87,712 | 1.67 | 4.01 | 14 |
| 62 | 05-Jan | 463.30 | 470.00 | 455.50 | 457.25 | 460.96 | -0.40 | 9,461.64 | 230,311 | 1.93 | 107,303 | 2.05 | 4.95 | 18 |
| 63 | 02-Jan | 453.00 | 463.95 | 452.95 | 459.10 | 459.94 | 0.89 | 9,499.93 | 235,326 | 1.97 | 105,525 | 2.01 | 4.85 | 17 |
| 64 | 01-Jan | 457.00 | 463.40 | 453.70 | 455.05 | 458.14 | -0.80 | 9,416.12 | 119,252 | 1.00 | 52,454 | 1.00 | 2.40 | 9 |
| 65 | 31-Dec | 460.70 | 465.00 | 457.05 | 458.70 | 459.88 | -0.43 | 9,491.65 | 216,704 | 1.82 | 119,546 | 2.28 | 5.50 | 20 |
| 66 | 30-Dec | 460.90 | 466.55 | 455.00 | 460.70 | 459.87 | -0.04 | 9,533.03 | 334,965 | 2.81 | 179,195 | 3.42 | 8.24 | 30 |
| 67 | 29-Dec | 459.00 | 467.60 | 456.05 | 460.90 | 460.64 | -0.01 | 9,537.17 | 295,534 | 2.48 | 111,594 | 2.13 | 5.14 | 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