| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 5,645.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 100 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 4,144.37 | Low52 Price: 3,951.3 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 105,978,918 | Low52 Date: 29-Sep-2025 | SHP: 73.58 / 4.67 / 14.13 / 7.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 5,645.0 / 4,317.55 | Month: 4,497.0 / 3,951.3 | Week: 4,220.0 / 4,065.2 | Day: 4,218.8 / 4,104.2 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,120.00 | 4,218.80 | 4,104.20 | 4,181.10 | 4,182.47 | 1.89 | 44,310.85 | 125,217 | 14.90 | 86,831 | 18.89 | 36.32 | 107 |
| 2 | 11-Nov | 4,086.50 | 4,109.10 | 4,071.00 | 4,103.60 | 4,095.34 | 0.42 | 43,489.51 | 83,902 | 9.98 | 62,265 | 13.54 | 25.50 | 76 |
| 3 | 10-Nov | 4,115.00 | 4,115.00 | 4,053.90 | 4,086.50 | 4,081.27 | -0.07 | 43,308.28 | 47,337 | 5.63 | 26,055 | 5.67 | 10.63 | 32 |
| 4 | 07-Nov | 4,075.00 | 4,114.00 | 4,022.10 | 4,089.20 | 4,061.74 | -0.28 | 43,336.90 | 62,961 | 7.49 | 36,522 | 7.94 | 14.83 | 45 |
| 5 | 06-Nov | 4,100.00 | 4,115.00 | 4,060.10 | 4,100.60 | 4,086.37 | 0.25 | 43,457.72 | 42,372 | 5.04 | 24,703 | 5.37 | 10.09 | 30 |
| 6 | 04-Nov | 4,110.00 | 4,132.20 | 4,074.80 | 4,090.30 | 4,088.61 | -0.71 | 43,348.56 | 52,027 | 6.19 | 26,726 | 5.81 | 10.93 | 33 |
| 7 | 03-Nov | 4,120.10 | 4,133.90 | 4,075.50 | 4,119.50 | 4,110.69 | 0.02 | 43,658.02 | 93,784 | 11.16 | 55,894 | 12.16 | 22.98 | 69 |
| 8 | 31-Oct | 4,111.10 | 4,127.80 | 4,092.00 | 4,118.80 | 4,110.80 | 0.21 | 43,650.60 | 36,858 | 4.38 | 20,076 | 4.37 | 8.25 | 25 |
| 9 | 30-Oct | 4,136.00 | 4,136.00 | 4,070.80 | 4,110.00 | 4,093.02 | 0.09 | 43,557.00 | 68,973 | 8.21 | 33,375 | 7.26 | 13.66 | 41 |
| 10 | 29-Oct | 4,134.90 | 4,139.00 | 4,065.20 | 4,106.30 | 4,094.20 | -0.68 | 43,518.12 | 99,498 | 11.84 | 45,932 | 9.99 | 18.81 | 56 |
| 11 | 28-Oct | 4,204.90 | 4,204.90 | 4,130.00 | 4,134.60 | 4,150.23 | -1.43 | 43,818.04 | 61,282 | 7.29 | 38,864 | 8.45 | 16.13 | 48 |
| 12 | 27-Oct | 4,175.00 | 4,220.00 | 4,142.10 | 4,194.40 | 4,179.51 | 0.52 | 44,451.80 | 68,733 | 8.18 | 34,196 | 7.44 | 14.29 | 42 |
| 13 | 24-Oct | 4,220.00 | 4,220.00 | 4,155.00 | 4,172.70 | 4,177.13 | -0.74 | 44,221.82 | 34,351 | 4.09 | 20,514 | 4.46 | 8.57 | 25 |
| 14 | 23-Oct | 4,250.00 | 4,256.80 | 4,191.40 | 4,203.70 | 4,222.99 | -0.03 | 44,550.36 | 80,225 | 9.54 | 40,066 | 8.72 | 16.92 | 49 |
| 15 | 21-Oct | 4,235.00 | 4,235.00 | 4,190.60 | 4,204.90 | 4,207.98 | 0.12 | 44,563.08 | 8,405 | 1.00 | 4,596 | 1.00 | 1.93 | 6 |
| 16 | 20-Oct | 4,210.00 | 4,219.00 | 4,150.00 | 4,199.70 | 4,197.43 | 1.08 | 44,507.97 | 74,044 | 8.81 | 47,099 | 10.25 | 19.77 | 58 |
| 17 | 17-Oct | 4,213.50 | 4,213.50 | 4,130.00 | 4,154.70 | 4,161.84 | -1.00 | 44,031.06 | 50,198 | 5.97 | 25,876 | 5.63 | 10.77 | 32 |
| 18 | 16-Oct | 4,167.00 | 4,212.00 | 4,141.90 | 4,196.80 | 4,191.85 | 1.51 | 44,477.23 | 36,703 | 4.37 | 19,747 | 4.30 | 8.28 | 24 |
| 19 | 15-Oct | 4,184.60 | 4,199.20 | 4,119.00 | 4,134.50 | 4,150.60 | -0.44 | 43,816.98 | 55,336 | 6.58 | 34,580 | 7.52 | 14.35 | 42 |
| 20 | 14-Oct | 4,202.20 | 4,225.40 | 4,128.00 | 4,152.70 | 4,168.99 | -0.98 | 44,009.87 | 50,826 | 6.05 | 22,192 | 4.83 | 9.25 | 27 |
| 21 | 13-Oct | 4,252.00 | 4,299.30 | 4,181.00 | 4,193.80 | 4,218.71 | -2.86 | 44,445.44 | 57,145 | 6.80 | 29,335 | 6.38 | 12.38 | 36 |
| 22 | 10-Oct | 4,282.00 | 4,324.00 | 4,256.00 | 4,317.10 | 4,307.23 | 0.99 | 45,752.16 | 33,286 | 3.96 | 18,407 | 4.00 | 7.93 | 23 |
| 23 | 09-Oct | 4,230.00 | 4,284.40 | 4,209.30 | 4,274.60 | 4,260.74 | 1.02 | 45,301.75 | 31,587 | 3.76 | 13,969 | 3.04 | 5.95 | 17 |
| 24 | 08-Oct | 4,300.00 | 4,331.50 | 4,215.80 | 4,231.50 | 4,264.37 | -1.64 | 44,844.98 | 51,468 | 6.12 | 22,664 | 4.93 | 9.66 | 28 |
| 25 | 07-Oct | 4,314.00 | 4,320.90 | 4,260.10 | 4,302.00 | 4,298.43 | 0.03 | 45,592.00 | 33,833 | 4.02 | 17,245 | 3.75 | 7.41 | 21 |
| 26 | 06-Oct | 4,289.70 | 4,329.00 | 4,235.00 | 4,300.80 | 4,301.77 | 0.26 | 45,579.41 | 46,276 | 5.51 | 23,825 | 5.18 | 10.25 | 29 |
| 27 | 03-Oct | 4,190.00 | 4,296.40 | 4,166.80 | 4,289.70 | 4,245.13 | 2.46 | 45,461.78 | 51,998 | 6.19 | 26,759 | 5.82 | 11.36 | 33 |
| 28 | 01-Oct | 4,150.00 | 4,196.00 | 4,105.50 | 4,186.70 | 4,152.65 | 1.77 | 44,370.19 | 58,285 | 6.93 | 23,172 | 5.04 | 9.62 | 28 |
| 29 | 30-Sep | 3,989.90 | 4,129.90 | 3,985.00 | 4,113.90 | 4,082.09 | 3.18 | 43,598.67 | 72,509 | 8.63 | 23,218 | 5.05 | 9.48 | 28 |
| 30 | 29-Sep | 4,066.00 | 4,117.70 | 3,951.30 | 3,987.10 | 4,013.07 | -1.77 | 42,254.85 | 64,298 | 7.65 | 28,175 | 6.13 | 11.31 | 35 |
| 31 | 26-Sep | 4,120.80 | 4,120.80 | 4,034.10 | 4,058.90 | 4,066.27 | -1.50 | 43,015.78 | 37,163 | 4.42 | 18,348 | 3.99 | 7.46 | 23 |
| 32 | 25-Sep | 4,183.20 | 4,195.80 | 4,061.60 | 4,120.80 | 4,132.62 | -1.49 | 43,671.79 | 50,508 | 6.01 | 26,685 | 5.80 | 11.03 | 33 |
| 33 | 24-Sep | 4,190.00 | 4,218.90 | 4,170.50 | 4,183.10 | 4,190.47 | -0.16 | 44,332.04 | 31,700 | 3.77 | 13,803 | 3.00 | 5.78 | 17 |
| 34 | 23-Sep | 4,212.40 | 4,220.00 | 4,165.30 | 4,190.00 | 4,191.41 | -0.05 | 44,405.00 | 49,064 | 5.84 | 24,641 | 5.36 | 10.33 | 30 |
| 35 | 22-Sep | 4,269.90 | 4,295.80 | 4,040.00 | 4,192.20 | 4,232.39 | -3.53 | 44,428.48 | 113,444 | 13.50 | 49,963 | 10.87 | 21.15 | 61 |
| 36 | 19-Sep | 4,395.00 | 4,414.40 | 4,328.20 | 4,345.40 | 4,357.35 | -1.07 | 46,052.08 | 53,493 | 6.36 | 25,189 | 5.48 | 10.98 | 31 |
| 37 | 18-Sep | 4,304.00 | 4,497.00 | 4,304.00 | 4,392.40 | 4,432.38 | 2.43 | 46,550.18 | 383,861 | 45.67 | 92,096 | 20.03 | 40.82 | 113 |
| 38 | 17-Sep | 4,287.00 | 4,319.70 | 4,255.00 | 4,288.00 | 4,289.22 | 0.62 | 45,443.00 | 64,113 | 7.63 | 29,843 | 6.49 | 12.80 | 37 |
| 39 | 16-Sep | 4,210.00 | 4,278.00 | 4,182.50 | 4,261.70 | 4,242.46 | 1.68 | 45,165.04 | 40,905 | 4.87 | 25,040 | 5.45 | 10.62 | 31 |
| 40 | 15-Sep | 4,225.00 | 4,235.00 | 4,185.00 | 4,191.20 | 4,197.39 | -0.60 | 44,417.88 | 22,436 | 2.67 | 12,565 | 2.73 | 5.27 | 15 |
| 41 | 12-Sep | 4,213.00 | 4,237.50 | 4,180.00 | 4,216.60 | 4,201.91 | 0.25 | 44,687.07 | 35,495 | 4.22 | 20,026 | 4.36 | 8.41 | 25 |
| 42 | 11-Sep | 4,208.00 | 4,241.40 | 4,194.90 | 4,206.20 | 4,217.29 | 0.01 | 44,576.85 | 26,241 | 3.12 | 10,552 | 2.30 | 4.45 | 13 |
| 43 | 10-Sep | 4,138.00 | 4,252.00 | 4,121.40 | 4,205.90 | 4,210.73 | 2.64 | 44,573.67 | 92,480 | 11.00 | 40,582 | 8.83 | 17.09 | 50 |
| 44 | 09-Sep | 4,100.30 | 4,149.30 | 4,081.00 | 4,097.60 | 4,107.14 | -0.07 | 43,425.92 | 57,759 | 6.87 | 22,035 | 4.79 | 9.05 | 27 |
| 45 | 08-Sep | 4,149.00 | 4,152.70 | 4,084.90 | 4,100.40 | 4,103.29 | -0.49 | 43,455.60 | 70,785 | 8.42 | 41,130 | 8.95 | 16.88 | 50 |
| 46 | 05-Sep | 4,198.00 | 4,198.00 | 4,090.00 | 4,120.60 | 4,125.94 | -1.26 | 43,669.67 | 87,337 | 10.39 | 46,685 | 10.16 | 19.26 | 57 |
| 47 | 04-Sep | 4,234.00 | 4,250.00 | 4,160.00 | 4,173.00 | 4,178.88 | -0.53 | 44,225.00 | 40,031 | 4.76 | 19,033 | 4.14 | 7.95 | 23 |
| 48 | 03-Sep | 4,217.00 | 4,219.40 | 4,181.20 | 4,195.40 | 4,198.56 | -0.27 | 44,462.40 | 129,059 | 15.35 | 104,174 | 22.66 | 43.74 | 128 |
| 49 | 02-Sep | 4,240.00 | 4,258.50 | 4,192.40 | 4,206.90 | 4,217.35 | -0.87 | 44,584.27 | 49,531 | 5.89 | 28,907 | 6.29 | 12.19 | 35 |
| 50 | 01-Sep | 4,216.50 | 4,281.60 | 4,216.50 | 4,244.00 | 4,251.19 | 0.49 | 44,977.00 | 23,010 | 2.74 | 10,931 | 2.38 | 4.65 | 13 |
| 51 | 29-Aug | 4,249.00 | 4,267.10 | 4,202.00 | 4,223.50 | 4,230.05 | -0.07 | 44,760.20 | 28,840 | 3.43 | 13,944 | 3.03 | 5.90 | 17 |
| 52 | 28-Aug | 4,300.00 | 4,324.90 | 4,206.10 | 4,226.30 | 4,274.64 | -2.28 | 44,789.87 | 38,258 | 4.55 | 22,085 | 4.80 | 9.44 | 27 |
| 53 | 26-Aug | 4,360.00 | 4,369.90 | 4,303.80 | 4,325.00 | 4,341.53 | -1.18 | 45,835.00 | 65,907 | 7.84 | 39,498 | 8.59 | 17.15 | 48 |
| 54 | 25-Aug | 4,304.00 | 4,421.00 | 4,278.40 | 4,376.70 | 4,370.93 | 2.40 | 46,383.79 | 129,354 | 15.39 | 62,332 | 13.56 | 27.24 | 76 |
| 55 | 22-Aug | 4,289.60 | 4,315.00 | 4,235.50 | 4,274.20 | 4,268.35 | -0.36 | 45,297.51 | 26,056 | 3.10 | 14,573 | 3.17 | 6.22 | 18 |
| 56 | 21-Aug | 4,268.00 | 4,308.00 | 4,235.90 | 4,289.50 | 4,284.07 | 1.32 | 45,459.66 | 69,313 | 8.25 | 48,339 | 10.52 | 20.71 | 59 |
| 57 | 20-Aug | 4,161.20 | 4,246.90 | 4,155.00 | 4,233.60 | 4,214.14 | 1.45 | 44,867.23 | 65,541 | 7.80 | 30,904 | 6.72 | 13.02 | 38 |
| 58 | 19-Aug | 4,162.00 | 4,221.70 | 4,148.00 | 4,173.20 | 4,186.54 | 0.28 | 44,227.12 | 29,718 | 3.54 | 12,765 | 2.78 | 5.34 | 16 |
| 59 | 18-Aug | 4,198.00 | 4,198.00 | 4,151.10 | 4,161.40 | 4,167.58 | 0.18 | 44,102.07 | 22,934 | 2.73 | 10,732 | 2.33 | 4.47 | 13 |
| 60 | 14-Aug | 4,149.00 | 4,206.30 | 4,139.30 | 4,153.80 | 4,168.64 | 0.37 | 44,021.52 | 25,528 | 3.04 | 8,979 | 1.95 | 3.74 | 11 |
| 61 | 13-Aug | 4,220.00 | 4,235.00 | 4,125.00 | 4,138.60 | 4,172.80 | -1.20 | 43,860.44 | 41,522 | 4.94 | 19,407 | 4.22 | 8.10 | 24 |
| 62 | 12-Aug | 4,176.60 | 4,219.00 | 4,144.60 | 4,188.80 | 4,193.09 | 1.05 | 44,392.45 | 30,204 | 3.59 | 12,252 | 2.67 | 5.14 | 15 |
| 63 | 11-Aug | 4,190.00 | 4,198.40 | 4,130.00 | 4,145.10 | 4,150.27 | -0.85 | 43,929.32 | 46,447 | 5.53 | 21,680 | 4.72 | 9.00 | 27 |
| 64 | 08-Aug | 4,230.00 | 4,236.70 | 4,161.90 | 4,180.60 | 4,209.45 | -0.62 | 44,305.55 | 32,043 | 3.81 | 16,709 | 3.63 | 7.03 | 21 |
| 65 | 07-Aug | 4,236.80 | 4,260.00 | 4,190.00 | 4,206.60 | 4,217.52 | -1.21 | 44,581.09 | 73,506 | 8.74 | 53,921 | 11.73 | 22.74 | 68 |
| 66 | 06-Aug | 4,238.50 | 4,267.90 | 4,225.30 | 4,258.00 | 4,250.90 | 0.46 | 45,125.00 | 45,981 | 5.47 | 32,344 | 7.04 | 13.75 | 41 |
| 67 | 05-Aug | 4,290.00 | 4,294.90 | 4,224.00 | 4,238.50 | 4,241.93 | -0.65 | 44,919.16 | 34,602 | 4.12 | 18,507 | 4.03 | 7.85 | 23 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL