| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,166.7 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 910.68 | Low52 Price: 795.0 | Barrier: 879.0; Drift%: 0.53 |
| Basic Industry: Software Products | Total Equity: 54,761,056 | Low52 Date: 30-Mar-2026 | SHP: 51.36 / 3.9 / 13.95 / 30.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 1,775.0 / 1,540.0 | Month: 1,810.0 / 1,605.0 | Week: 1,119.9 / 1,020.2 | Day: 894.4 / 871.65 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 879.65 | 894.40 | 871.65 | 883.65 | 885.57 | 0.45 | 4,838.96 | 66,984 | 2.19 | 23,363 | 1.52 | 2.07 | 14 |
| 2 | 06-Apr | 872.90 | 900.00 | 850.50 | 879.65 | 868.74 | 0.45 | 4,817.06 | 74,155 | 2.42 | 22,942 | 1.49 | 1.99 | 14 |
| 3 | 02-Apr | 850.00 | 883.00 | 822.40 | 875.70 | 859.42 | 1.41 | 4,795.43 | 128,520 | 4.20 | 41,455 | 2.69 | 3.56 | 25 |
| 4 | 01-Apr | 816.50 | 879.00 | 816.50 | 863.55 | 860.45 | 7.80 | 4,728.89 | 169,404 | 5.54 | 41,595 | 2.70 | 3.58 | 25 |
| 5 | 30-Mar | 836.00 | 846.20 | 795.00 | 801.10 | 815.47 | -5.04 | 4,386.91 | 209,739 | 6.85 | 101,862 | 6.62 | 8.31 | 60 |
| 6 | 27-Mar | 891.10 | 891.10 | 836.40 | 843.60 | 855.02 | -5.34 | 4,619.64 | 217,813 | 7.12 | 117,530 | 7.64 | 10.05 | 70 |
| 7 | 25-Mar | 880.10 | 900.30 | 879.70 | 891.20 | 889.85 | 2.58 | 4,880.31 | 173,830 | 5.68 | 70,544 | 4.59 | 6.28 | 42 |
| 8 | 24-Mar | 877.70 | 883.50 | 850.00 | 868.80 | 865.49 | 0.91 | 4,757.64 | 169,491 | 5.54 | 74,249 | 4.83 | 6.43 | 44 |
| 9 | 23-Mar | 910.00 | 910.00 | 856.20 | 861.00 | 874.38 | -5.97 | 4,714.00 | 177,804 | 5.81 | 61,595 | 4.00 | 5.39 | 37 |
| 10 | 20-Mar | 876.60 | 944.70 | 868.10 | 915.70 | 918.76 | 6.05 | 5,014.47 | 833,767 | 27.24 | 94,422 | 6.14 | 8.68 | 56 |
| 11 | 19-Mar | 873.00 | 879.70 | 853.00 | 863.50 | 866.78 | -1.91 | 4,728.62 | 98,470 | 3.22 | 47,608 | 3.09 | 4.13 | 28 |
| 12 | 18-Mar | 870.00 | 925.00 | 869.00 | 880.30 | 889.02 | 1.35 | 4,820.62 | 677,991 | 22.15 | 409,785 | 26.64 | 36.43 | 243 |
| 13 | 17-Mar | 890.00 | 906.00 | 866.30 | 868.60 | 877.33 | -2.12 | 4,756.55 | 240,180 | 7.85 | 98,462 | 6.40 | 8.64 | 58 |
| 14 | 16-Mar | 940.00 | 940.00 | 885.00 | 887.40 | 896.46 | -5.01 | 4,859.50 | 234,875 | 7.67 | 111,357 | 7.24 | 9.98 | 66 |
| 15 | 13-Mar | 961.00 | 965.50 | 929.70 | 934.20 | 945.05 | -3.40 | 5,115.78 | 142,630 | 4.66 | 78,843 | 5.12 | 7.45 | 47 |
| 16 | 12-Mar | 981.00 | 991.60 | 950.20 | 967.10 | 972.67 | -2.31 | 5,295.94 | 225,525 | 7.37 | 121,560 | 7.90 | 11.82 | 72 |
| 17 | 11-Mar | 1,002.00 | 1,024.50 | 985.00 | 990.00 | 1,000.49 | -1.11 | 5,421.00 | 110,513 | 3.61 | 53,037 | 3.45 | 5.31 | 31 |
| 18 | 10-Mar | 991.60 | 1,008.20 | 977.10 | 1,001.10 | 997.63 | 1.78 | 5,482.13 | 128,549 | 4.20 | 73,937 | 4.81 | 7.38 | 44 |
| 19 | 09-Mar | 996.00 | 997.30 | 961.60 | 983.60 | 982.00 | -1.53 | 5,386.30 | 104,512 | 3.41 | 50,299 | 3.27 | 4.00 | 30 |
| 20 | 06-Mar | 1,004.00 | 1,009.90 | 997.00 | 998.90 | 1,001.24 | -0.55 | 5,470.08 | 72,620 | 2.37 | 39,403 | 2.56 | 3.95 | 23 |
| 21 | 05-Mar | 1,023.80 | 1,023.80 | 995.10 | 1,004.40 | 1,002.46 | -0.43 | 5,500.20 | 80,061 | 2.62 | 36,371 | 2.36 | 3.65 | 22 |
| 22 | 04-Mar | 1,000.00 | 1,014.60 | 991.20 | 1,008.70 | 1,008.24 | -0.13 | 5,523.75 | 192,017 | 6.27 | 138,049 | 8.97 | 13.92 | 82 |
| 23 | 02-Mar | 1,000.10 | 1,030.00 | 999.00 | 1,010.00 | 1,009.64 | -2.33 | 5,530.00 | 82,544 | 2.70 | 33,086 | 2.15 | 3.34 | 20 |
| 24 | 27-Feb | 1,049.00 | 1,052.50 | 1,020.20 | 1,034.10 | 1,031.43 | -1.35 | 5,662.84 | 109,929 | 3.59 | 42,740 | 2.78 | 4.41 | 25 |
| 25 | 26-Feb | 1,050.00 | 1,077.00 | 1,042.60 | 1,048.20 | 1,057.77 | 0.13 | 5,740.05 | 92,204 | 3.01 | 35,582 | 2.31 | 3.76 | 21 |
| 26 | 25-Feb | 1,080.00 | 1,085.70 | 1,041.60 | 1,046.80 | 1,060.92 | -2.66 | 5,732.39 | 131,958 | 4.31 | 57,949 | 3.77 | 6.15 | 34 |
| 27 | 24-Feb | 1,107.00 | 1,107.00 | 1,066.50 | 1,075.40 | 1,078.35 | -3.47 | 5,889.00 | 167,425 | 5.47 | 79,903 | 5.19 | 8.62 | 47 |
| 28 | 23-Feb | 1,112.10 | 1,119.90 | 1,085.10 | 1,114.10 | 1,104.32 | 0.21 | 6,100.93 | 115,907 | 3.79 | 36,591 | 2.38 | 4.04 | 22 |
| 29 | 20-Feb | 1,127.90 | 1,131.20 | 1,104.00 | 1,111.80 | 1,120.25 | -0.59 | 6,088.33 | 150,416 | 4.91 | 41,769 | 2.71 | 4.68 | 25 |
| 30 | 19-Feb | 1,168.60 | 1,176.20 | 1,111.00 | 1,118.40 | 1,136.55 | -3.79 | 6,124.48 | 458,589 | 14.98 | 251,287 | 16.33 | 28.56 | 149 |
| 31 | 18-Feb | 1,195.00 | 1,258.00 | 1,146.90 | 1,162.40 | 1,204.20 | 0.68 | 6,365.43 | 1,470,533 | 48.05 | 165,622 | 10.77 | 19.94 | 98 |
| 32 | 17-Feb | 1,145.00 | 1,169.40 | 1,142.00 | 1,154.50 | 1,156.01 | 0.16 | 6,322.16 | 168,048 | 5.49 | 78,248 | 5.09 | 9.05 | 46 |
| 33 | 16-Feb | 1,210.10 | 1,223.70 | 1,149.20 | 1,152.70 | 1,165.91 | -6.60 | 6,312.31 | 244,620 | 7.99 | 95,435 | 6.20 | 11.13 | 57 |
| 34 | 13-Feb | 1,280.00 | 1,280.00 | 1,220.10 | 1,234.20 | 1,242.50 | -3.98 | 6,758.61 | 98,667 | 3.22 | 43,977 | 2.86 | 5.46 | 26 |
| 35 | 12-Feb | 1,286.20 | 1,293.00 | 1,242.40 | 1,285.40 | 1,269.97 | 0.78 | 7,038.99 | 155,451 | 5.08 | 79,184 | 5.15 | 10.06 | 47 |
| 36 | 11-Feb | 1,290.00 | 1,298.20 | 1,270.00 | 1,275.40 | 1,278.91 | -1.77 | 6,984.23 | 72,133 | 2.36 | 39,215 | 2.55 | 5.02 | 23 |
| 37 | 10-Feb | 1,290.00 | 1,337.00 | 1,278.30 | 1,298.40 | 1,307.15 | 1.20 | 7,110.18 | 125,930 | 4.11 | 51,792 | 3.37 | 6.77 | 31 |
| 38 | 09-Feb | 1,265.40 | 1,290.00 | 1,265.00 | 1,283.00 | 1,281.57 | 1.92 | 7,025.00 | 43,555 | 1.42 | 18,451 | 1.20 | 2.36 | 11 |
| 39 | 06-Feb | 1,261.10 | 1,270.80 | 1,239.00 | 1,258.80 | 1,251.43 | -0.43 | 6,893.32 | 40,034 | 1.31 | 16,390 | 1.07 | 2.05 | 10 |
| 40 | 05-Feb | 1,285.00 | 1,287.60 | 1,258.00 | 1,264.20 | 1,266.52 | -1.70 | 6,922.89 | 42,696 | 1.40 | 16,490 | 1.07 | 2.09 | 10 |
| 41 | 04-Feb | 1,293.30 | 1,328.70 | 1,257.40 | 1,286.00 | 1,287.19 | -0.56 | 7,042.00 | 101,510 | 3.32 | 39,779 | 2.59 | 5.12 | 23 |
| 42 | 03-Feb | 1,283.90 | 1,314.30 | 1,265.00 | 1,293.30 | 1,287.42 | 4.17 | 7,082.25 | 54,218 | 1.77 | 25,110 | 1.63 | 3.23 | 15 |
| 43 | 02-Feb | 1,270.00 | 1,281.50 | 1,229.60 | 1,241.50 | 1,247.14 | -2.71 | 6,798.59 | 173,876 | 5.68 | 136,530 | 8.87 | 17.03 | 81 |
| 44 | 01-Feb | 1,323.00 | 1,352.00 | 1,265.00 | 1,276.10 | 1,307.53 | -3.39 | 6,988.06 | 52,464 | 1.71 | 18,647 | 1.21 | 2.44 | 11 |
| 45 | 30-Jan | 1,294.60 | 1,332.00 | 1,280.10 | 1,320.90 | 1,311.80 | 1.10 | 7,233.39 | 49,391 | 1.61 | 20,183 | 1.31 | 2.65 | 12 |
| 46 | 29-Jan | 1,323.00 | 1,341.00 | 1,278.00 | 1,306.50 | 1,299.83 | -0.87 | 7,154.53 | 54,938 | 1.80 | 25,691 | 1.67 | 3.34 | 15 |
| 47 | 28-Jan | 1,300.50 | 1,345.00 | 1,278.00 | 1,317.90 | 1,298.02 | 1.84 | 7,216.96 | 60,639 | 1.98 | 26,726 | 1.74 | 3.47 | 16 |
| 48 | 27-Jan | 1,309.00 | 1,312.00 | 1,271.10 | 1,294.10 | 1,288.37 | -0.87 | 7,086.63 | 60,950 | 1.99 | 21,542 | 1.40 | 2.78 | 13 |
| 49 | 23-Jan | 1,351.00 | 1,358.90 | 1,293.30 | 1,305.50 | 1,320.88 | -3.01 | 7,149.06 | 172,277 | 5.63 | 139,643 | 9.08 | 18.45 | 82 |
| 50 | 22-Jan | 1,320.10 | 1,361.80 | 1,315.10 | 1,346.00 | 1,342.26 | 1.49 | 7,370.00 | 47,888 | 1.56 | 19,888 | 1.29 | 2.67 | 12 |
| 51 | 21-Jan | 1,367.30 | 1,367.40 | 1,303.00 | 1,326.30 | 1,329.23 | -3.00 | 7,262.96 | 243,899 | 7.97 | 159,618 | 10.37 | 21.22 | 94 |
| 52 | 20-Jan | 1,427.00 | 1,427.00 | 1,363.00 | 1,367.30 | 1,395.18 | -4.18 | 7,487.48 | 69,617 | 2.27 | 31,269 | 2.03 | 4.36 | 18 |
| 53 | 19-Jan | 1,464.00 | 1,470.90 | 1,419.00 | 1,427.00 | 1,444.56 | -3.17 | 7,814.00 | 54,388 | 1.78 | 25,491 | 1.66 | 3.68 | 15 |
| 54 | 16-Jan | 1,534.40 | 1,534.80 | 1,464.40 | 1,473.70 | 1,494.27 | -3.45 | 8,070.14 | 105,354 | 3.44 | 52,977 | 3.44 | 7.92 | 31 |
| 55 | 14-Jan | 1,558.70 | 1,565.20 | 1,521.30 | 1,526.40 | 1,536.01 | -2.33 | 8,358.73 | 49,437 | 1.62 | 22,041 | 1.43 | 3.39 | 13 |
| 56 | 13-Jan | 1,558.10 | 1,568.00 | 1,550.00 | 1,562.80 | 1,557.39 | 0.83 | 8,558.06 | 185,632 | 6.07 | 159,612 | 10.37 | 24.86 | 94 |
| 57 | 12-Jan | 1,610.10 | 1,610.10 | 1,543.60 | 1,549.90 | 1,560.58 | -3.15 | 8,487.42 | 365,246 | 11.93 | 316,690 | 20.58 | 49.42 | 187 |
| 58 | 09-Jan | 1,635.10 | 1,636.70 | 1,578.00 | 1,600.30 | 1,602.63 | -2.51 | 8,763.41 | 157,454 | 5.14 | 101,731 | 6.61 | 16.30 | 60 |
| 59 | 08-Jan | 1,695.00 | 1,695.00 | 1,629.10 | 1,641.50 | 1,661.01 | -3.29 | 8,989.03 | 58,391 | 1.91 | 32,477 | 2.11 | 5.39 | 19 |
| 60 | 07-Jan | 1,686.30 | 1,705.00 | 1,681.80 | 1,697.40 | 1,697.80 | 0.23 | 9,295.14 | 30,604 | 1.00 | 15,384 | 1.00 | 2.61 | 9 |
| 61 | 06-Jan | 1,720.20 | 1,720.20 | 1,690.00 | 1,693.50 | 1,699.76 | -1.48 | 9,273.78 | 40,314 | 1.32 | 22,768 | 1.48 | 3.87 | 13 |
| 62 | 05-Jan | 1,710.20 | 1,734.00 | 1,692.20 | 1,718.90 | 1,710.77 | 1.00 | 9,412.88 | 78,315 | 2.56 | 46,729 | 3.04 | 7.99 | 28 |
| 63 | 02-Jan | 1,719.80 | 1,721.90 | 1,688.80 | 1,701.80 | 1,701.42 | -1.67 | 9,319.24 | 62,212 | 2.03 | 36,626 | 2.38 | 6.23 | 22 |
| 64 | 01-Jan | 1,715.20 | 1,740.00 | 1,705.00 | 1,730.70 | 1,730.65 | 0.20 | 9,477.50 | 60,891 | 1.99 | 26,540 | 1.73 | 4.59 | 16 |
| 65 | 31-Dec | 1,687.00 | 1,735.00 | 1,682.90 | 1,727.20 | 1,711.19 | 2.00 | 9,458.33 | 50,185 | 1.64 | 21,623 | 1.41 | 3.70 | 13 |
| 66 | 30-Dec | 1,714.10 | 1,752.50 | 1,668.60 | 1,693.40 | 1,718.11 | -1.20 | 9,273.24 | 263,587 | 8.61 | 135,910 | 8.83 | 23.35 | 80 |
| 67 | 29-Dec | 1,678.20 | 1,734.10 | 1,635.50 | 1,714.00 | 1,705.49 | 2.13 | 9,386.00 | 151,391 | 4.95 | 44,108 | 2.87 | 7.52 | 26 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH