| Macro-sector: Information Technology | Band: 20 | High52 Price: 105.42 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: | Low52 Price: 42.49 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 584,395,120 | Low52 Date: 17-Mar-2025 | SHP: 58.31 / 0.44 / 0.0 / 41.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 77.99 / 42.49 | Month: 105.42 / 70.75 | Week: 86.99 / 74.25 | Day: 82.36 / 80.56 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 81.00 | 82.36 | 80.56 | 81.14 | 81.37 | -0.77 | 4,741.78 | 2,832,232 | 8.26 | 970,044 | 6.65 | 7.89 | 40 |
| 2 | 26-Aug | 83.90 | 85.20 | 81.45 | 81.77 | 83.66 | -2.38 | 4,778.60 | 1,586,602 | 4.63 | 329,755 | 2.26 | 2.76 | 14 |
| 3 | 25-Aug | 84.31 | 85.29 | 83.38 | 83.76 | 84.17 | 0.01 | 4,894.89 | 2,493,242 | 7.27 | 886,682 | 6.08 | 7.46 | 37 |
| 4 | 22-Aug | 84.99 | 85.69 | 83.30 | 83.75 | 83.96 | -1.51 | 4,894.31 | 1,424,496 | 4.15 | 442,774 | 3.03 | 3.72 | 18 |
| 5 | 21-Aug | 87.00 | 90.50 | 84.30 | 85.03 | 87.31 | -2.48 | 4,969.11 | 6,667,115 | 19.44 | 1,925,436 | 13.19 | 16.81 | 80 |
| 6 | 20-Aug | 87.00 | 89.15 | 86.15 | 87.19 | 87.89 | 0.95 | 5,095.34 | 5,784,589 | 16.87 | 1,604,225 | 10.99 | 14.10 | 67 |
| 7 | 19-Aug | 77.50 | 89.44 | 77.50 | 86.37 | 86.38 | 12.61 | 5,047.42 | 20,378,027 | 59.43 | 2,457,069 | 16.84 | 21.22 | 102 |
| 8 | 18-Aug | 76.34 | 78.26 | 74.15 | 76.70 | 76.09 | 2.65 | 4,482.31 | 5,200,525 | 15.17 | 2,204,610 | 15.11 | 16.77 | 91 |
| 9 | 14-Aug | 78.15 | 78.90 | 74.25 | 74.72 | 76.81 | -4.03 | 4,366.60 | 5,254,676 | 15.32 | 2,177,413 | 14.92 | 16.72 | 90 |
| 10 | 13-Aug | 84.44 | 84.44 | 77.23 | 77.86 | 80.91 | -7.28 | 4,550.10 | 5,918,046 | 17.26 | 1,376,018 | 9.43 | 11.13 | 57 |
| 11 | 12-Aug | 84.99 | 85.60 | 82.55 | 83.97 | 84.58 | -1.22 | 4,907.17 | 1,629,216 | 4.75 | 620,153 | 4.25 | 5.25 | 26 |
| 12 | 11-Aug | 86.91 | 86.99 | 84.30 | 85.01 | 85.80 | -2.35 | 4,967.94 | 1,716,127 | 5.00 | 363,534 | 2.49 | 3.12 | 15 |
| 13 | 08-Aug | 90.75 | 92.65 | 85.80 | 87.06 | 89.80 | -3.85 | 5,087.74 | 6,462,426 | 18.85 | 1,827,742 | 12.53 | 16.41 | 76 |
| 14 | 07-Aug | 91.50 | 93.55 | 89.00 | 90.55 | 91.37 | -2.13 | 5,291.70 | 6,916,051 | 20.17 | 1,534,459 | 10.52 | 14.02 | 64 |
| 15 | 06-Aug | 89.89 | 94.50 | 87.25 | 92.52 | 90.86 | 4.63 | 5,406.82 | 12,279,333 | 35.81 | 2,830,771 | 19.40 | 25.72 | 118 |
| 16 | 05-Aug | 85.50 | 89.30 | 84.30 | 88.43 | 86.74 | 3.89 | 5,167.81 | 7,731,407 | 22.55 | 2,706,172 | 18.55 | 23.47 | 113 |
| 17 | 04-Aug | 83.61 | 86.00 | 83.50 | 85.12 | 84.61 | 1.55 | 4,974.37 | 1,533,169 | 4.47 | 335,879 | 2.30 | 2.84 | 14 |
| 18 | 01-Aug | 85.07 | 85.25 | 83.40 | 83.82 | 84.13 | -0.69 | 4,898.40 | 1,574,294 | 4.59 | 495,906 | 3.40 | 4.17 | 21 |
| 19 | 31-Jul | 85.70 | 86.44 | 83.85 | 84.40 | 85.24 | -3.22 | 4,932.29 | 3,805,717 | 11.10 | 1,428,697 | 9.79 | 12.18 | 59 |
| 20 | 30-Jul | 89.66 | 91.66 | 86.31 | 87.21 | 88.94 | -1.99 | 5,096.51 | 3,053,531 | 8.90 | 1,185,440 | 8.12 | 10.54 | 49 |
| 21 | 29-Jul | 87.41 | 89.50 | 85.70 | 88.98 | 87.75 | 0.72 | 5,199.95 | 4,506,809 | 13.14 | 1,347,188 | 9.23 | 11.82 | 56 |
| 22 | 28-Jul | 83.71 | 90.49 | 83.64 | 88.34 | 87.92 | 5.05 | 5,162.55 | 7,422,807 | 21.65 | 2,439,971 | 16.72 | 21.45 | 101 |
| 23 | 25-Jul | 83.65 | 85.85 | 82.27 | 84.09 | 84.07 | 0.47 | 4,914.18 | 4,539,550 | 13.24 | 1,213,771 | 8.32 | 10.20 | 50 |
| 24 | 24-Jul | 84.81 | 86.51 | 82.50 | 83.70 | 84.46 | -1.31 | 4,891.39 | 4,175,156 | 12.18 | 871,636 | 5.97 | 7.36 | 36 |
| 25 | 23-Jul | 86.26 | 86.26 | 82.85 | 84.81 | 84.41 | -0.93 | 4,956.26 | 4,140,458 | 12.07 | 1,329,406 | 9.11 | 11.22 | 55 |
| 26 | 22-Jul | 87.09 | 87.21 | 84.52 | 85.61 | 85.87 | 1.81 | 5,003.01 | 7,249,384 | 21.14 | 1,397,001 | 9.57 | 12.00 | 58 |
| 27 | 21-Jul | 84.95 | 86.85 | 82.00 | 84.09 | 84.69 | -0.19 | 4,914.18 | 14,055,063 | 40.99 | 2,735,053 | 18.74 | 23.16 | 114 |
| 28 | 18-Jul | 88.80 | 92.70 | 81.43 | 84.25 | 85.38 | -3.78 | 4,923.53 | 40,136,982 | 117.05 | 7,459,934 | 51.12 | 63.69 | 310 |
| 29 | 17-Jul | 98.99 | 105.42 | 81.75 | 87.56 | 97.05 | -10.03 | 5,116.96 | 77,170,532 | 225.05 | 11,378,584 | 77.98 | 110.43 | 473 |
| 30 | 16-Jul | 81.60 | 97.78 | 81.09 | 97.32 | 93.68 | 19.43 | 5,687.33 | 50,727,586 | 147.93 | 10,499,255 | 71.95 | 98.36 | 436 |
| 31 | 15-Jul | 78.90 | 83.75 | 77.40 | 81.49 | 81.91 | 5.37 | 4,762.24 | 9,628,259 | 28.08 | 2,984,881 | 20.46 | 24.45 | 124 |
| 32 | 14-Jul | 78.50 | 79.09 | 76.10 | 77.34 | 77.48 | -0.72 | 4,519.71 | 2,749,224 | 8.02 | 1,293,799 | 8.87 | 10.02 | 54 |
| 33 | 11-Jul | 77.95 | 79.55 | 77.00 | 77.90 | 78.45 | 0.53 | 4,552.44 | 1,901,047 | 5.54 | 568,923 | 3.90 | 4.46 | 24 |
| 34 | 10-Jul | 76.65 | 79.45 | 75.25 | 77.49 | 77.36 | 1.16 | 4,528.48 | 2,790,987 | 8.14 | 954,443 | 6.54 | 7.38 | 40 |
| 35 | 09-Jul | 74.98 | 77.57 | 74.54 | 76.60 | 75.87 | 2.16 | 4,476.47 | 2,560,610 | 7.47 | 823,781 | 5.65 | 6.25 | 34 |
| 36 | 08-Jul | 75.12 | 77.13 | 74.50 | 74.98 | 75.81 | -2.09 | 4,381.79 | 773,309 | 2.26 | 145,921 | 1.00 | 1.11 | 6 |
| 37 | 07-Jul | 73.76 | 77.70 | 73.30 | 76.58 | 75.29 | 3.32 | 4,475.30 | 1,663,058 | 4.85 | 435,848 | 2.99 | 3.28 | 18 |
| 38 | 04-Jul | 73.69 | 75.60 | 72.97 | 74.12 | 74.24 | 0.01 | 4,331.54 | 1,084,878 | 3.16 | 417,736 | 2.86 | 3.10 | 17 |
| 39 | 03-Jul | 73.45 | 76.20 | 70.75 | 74.11 | 73.41 | 0.78 | 4,330.95 | 4,257,866 | 12.42 | 1,217,774 | 8.35 | 8.94 | 51 |
| 40 | 02-Jul | 74.89 | 75.40 | 72.17 | 73.54 | 73.87 | -0.78 | 4,297.64 | 1,285,884 | 3.75 | 419,097 | 2.87 | 3.10 | 17 |
| 41 | 01-Jul | 74.86 | 75.33 | 73.73 | 74.12 | 74.50 | -0.99 | 4,331.54 | 738,652 | 2.15 | 171,644 | 1.18 | 1.28 | 7 |
| 42 | 30-Jun | 75.50 | 76.91 | 74.30 | 74.86 | 75.50 | -0.54 | 4,374.78 | 678,602 | 1.98 | 283,745 | 1.94 | 2.14 | 12 |
| 43 | 27-Jun | 72.00 | 76.41 | 71.65 | 75.27 | 74.80 | 3.69 | 4,398.74 | 2,022,377 | 5.90 | 575,853 | 3.95 | 4.31 | 24 |
| 44 | 26-Jun | 73.37 | 73.95 | 72.10 | 72.59 | 73.07 | -1.01 | 4,242.12 | 1,887,631 | 5.50 | 875,347 | 6.00 | 6.40 | 36 |
| 45 | 25-Jun | 74.50 | 74.94 | 72.95 | 73.33 | 73.57 | -0.68 | 4,285.37 | 632,138 | 1.84 | 287,816 | 1.97 | 2.12 | 12 |
| 46 | 24-Jun | 74.98 | 76.12 | 72.75 | 73.83 | 74.40 | -0.61 | 4,314.59 | 1,294,152 | 3.77 | 569,140 | 3.90 | 4.23 | 24 |
| 47 | 23-Jun | 74.50 | 75.50 | 73.32 | 74.28 | 74.46 | -1.80 | 4,340.89 | 433,205 | 1.26 | 173,236 | 1.19 | 1.29 | 7 |
| 48 | 20-Jun | 73.25 | 77.00 | 72.31 | 75.64 | 74.28 | 2.20 | 4,420.36 | 1,999,984 | 5.83 | 439,383 | 3.01 | 3.26 | 18 |
| 49 | 19-Jun | 74.90 | 75.53 | 72.20 | 74.01 | 73.53 | -1.23 | 4,325.11 | 828,469 | 2.42 | 232,942 | 1.60 | 1.71 | 10 |
| 50 | 18-Jun | 74.71 | 76.45 | 73.53 | 74.93 | 74.97 | 0.15 | 4,378.87 | 1,278,449 | 3.73 | 490,504 | 3.36 | 3.68 | 20 |
| 51 | 17-Jun | 77.80 | 78.49 | 74.11 | 74.82 | 76.14 | -3.92 | 4,372.44 | 509,991 | 1.49 | 275,587 | 1.89 | 2.10 | 11 |
| 52 | 16-Jun | 80.20 | 81.55 | 76.49 | 77.87 | 78.26 | -2.84 | 4,550.68 | 749,982 | 2.19 | 291,715 | 2.00 | 2.28 | 12 |
| 53 | 13-Jun | 81.47 | 82.20 | 79.50 | 80.15 | 80.45 | -2.30 | 4,683.93 | 1,075,691 | 3.14 | 500,269 | 3.43 | 4.02 | 21 |
| 54 | 12-Jun | 80.45 | 83.00 | 78.77 | 82.04 | 81.05 | 2.97 | 4,794.38 | 1,077,221 | 3.14 | 545,335 | 3.74 | 4.42 | 23 |
| 55 | 11-Jun | 78.30 | 82.40 | 78.30 | 79.67 | 80.48 | 1.68 | 4,655.88 | 1,158,311 | 3.38 | 570,157 | 3.91 | 4.59 | 24 |
| 56 | 10-Jun | 79.00 | 79.22 | 78.01 | 78.35 | 78.40 | -0.27 | 4,578.74 | 575,796 | 1.68 | 394,327 | 2.70 | 3.09 | 16 |
| 57 | 09-Jun | 79.79 | 82.00 | 78.00 | 78.56 | 79.63 | -1.23 | 4,591.01 | 1,338,384 | 3.90 | 513,683 | 3.52 | 4.09 | 21 |
| 58 | 06-Jun | 82.34 | 84.50 | 78.87 | 79.54 | 81.72 | -1.84 | 4,648.28 | 1,377,282 | 4.02 | 503,394 | 3.45 | 4.11 | 21 |
| 59 | 05-Jun | 78.66 | 82.20 | 77.18 | 81.03 | 80.06 | 3.26 | 4,735.35 | 1,141,689 | 3.33 | 357,516 | 2.45 | 2.86 | 15 |
| 60 | 04-Jun | 79.99 | 81.80 | 77.50 | 78.47 | 79.99 | -0.68 | 4,585.75 | 572,680 | 1.67 | 229,398 | 1.57 | 1.83 | 10 |
| 61 | 03-Jun | 75.69 | 81.40 | 75.53 | 79.01 | 79.18 | 4.62 | 4,617.31 | 1,625,948 | 4.74 | 851,209 | 5.83 | 6.74 | 35 |
| 62 | 02-Jun | 76.50 | 76.87 | 75.20 | 75.52 | 75.76 | -1.78 | 4,413.35 | 578,988 | 1.69 | 299,233 | 2.05 | 2.27 | 12 |
| 63 | 30-May | 78.45 | 78.80 | 76.30 | 76.89 | 77.03 | -1.51 | 4,493.41 | 765,491 | 2.23 | 340,409 | 2.33 | 2.62 | 14 |
| 64 | 29-May | 78.65 | 80.60 | 77.61 | 78.07 | 78.83 | -0.26 | 4,562.37 | 527,689 | 1.54 | 211,521 | 1.45 | 1.67 | 9 |
| 65 | 28-May | 77.64 | 80.74 | 76.13 | 78.27 | 78.27 | 1.29 | 4,574.06 | 1,245,563 | 3.63 | 516,038 | 3.54 | 4.04 | 21 |
| 66 | 27-May | 78.98 | 78.98 | 76.90 | 77.27 | 77.51 | -1.73 | 4,515.62 | 342,910 | 1.00 | 171,568 | 1.18 | 1.33 | 7 |
| 67 | 26-May | 81.00 | 83.85 | 78.20 | 78.63 | 80.77 | -2.12 | 4,595.10 | 1,196,710 | 3.49 | 515,953 | 3.54 | 4.17 | 21 |
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