| Macro-sector: Information Technology | Band: 20 | High52 Price: 84.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Jun-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: 58.3 / 0.51 / 0.03 / 41.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 77.99 / 42.49 | Month: 83.85 / 64.08 | Week: 76.91 / 70.75 | Day: 79.55 / 77.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 77.95 | 79.55 | 77.00 | 77.90 | 78.45 | 0.53 | 4,552.44 | 1,901,047 | 7.69 | 568,923 | 4.67 | 4.46 | 24 |
| 2 | 10-Jul | 76.65 | 79.45 | 75.25 | 77.49 | 77.36 | 1.16 | 4,528.48 | 2,790,987 | 11.28 | 954,443 | 7.83 | 7.38 | 40 |
| 3 | 09-Jul | 74.98 | 77.57 | 74.54 | 76.60 | 75.87 | 2.16 | 4,476.47 | 2,560,610 | 10.35 | 823,781 | 6.76 | 6.25 | 34 |
| 4 | 08-Jul | 75.12 | 77.13 | 74.50 | 74.98 | 75.81 | -2.09 | 4,381.79 | 773,309 | 3.13 | 145,921 | 1.20 | 1.11 | 6 |
| 5 | 07-Jul | 73.76 | 77.70 | 73.30 | 76.58 | 75.29 | 3.32 | 4,475.30 | 1,663,058 | 6.72 | 435,848 | 3.58 | 3.28 | 18 |
| 6 | 04-Jul | 73.69 | 75.60 | 72.97 | 74.12 | 74.24 | 0.01 | 4,331.54 | 1,084,878 | 4.39 | 417,736 | 3.43 | 3.10 | 17 |
| 7 | 03-Jul | 73.45 | 76.20 | 70.75 | 74.11 | 73.41 | 0.78 | 4,330.95 | 4,257,866 | 17.22 | 1,217,774 | 9.99 | 8.94 | 51 |
| 8 | 02-Jul | 74.89 | 75.40 | 72.17 | 73.54 | 73.87 | -0.78 | 4,297.64 | 1,285,884 | 5.20 | 419,097 | 3.44 | 3.10 | 17 |
| 9 | 01-Jul | 74.86 | 75.33 | 73.73 | 74.12 | 74.50 | -0.99 | 4,331.54 | 738,652 | 2.99 | 171,644 | 1.41 | 1.28 | 7 |
| 10 | 30-Jun | 75.50 | 76.91 | 74.30 | 74.86 | 75.50 | -0.54 | 4,374.78 | 678,602 | 2.74 | 283,745 | 2.33 | 2.14 | 12 |
| 11 | 27-Jun | 72.00 | 76.41 | 71.65 | 75.27 | 74.80 | 3.69 | 4,398.74 | 2,022,377 | 8.18 | 575,853 | 4.72 | 4.31 | 24 |
| 12 | 26-Jun | 73.37 | 73.95 | 72.10 | 72.59 | 73.07 | -1.01 | 4,242.12 | 1,887,631 | 7.63 | 875,347 | 7.18 | 6.40 | 36 |
| 13 | 25-Jun | 74.50 | 74.94 | 72.95 | 73.33 | 73.57 | -0.68 | 4,285.37 | 632,138 | 2.56 | 287,816 | 2.36 | 2.12 | 12 |
| 14 | 24-Jun | 74.98 | 76.12 | 72.75 | 73.83 | 74.40 | -0.61 | 4,314.59 | 1,294,152 | 5.23 | 569,140 | 4.67 | 4.23 | 24 |
| 15 | 23-Jun | 74.50 | 75.50 | 73.32 | 74.28 | 74.46 | -1.80 | 4,340.89 | 433,205 | 1.75 | 173,236 | 1.42 | 1.29 | 7 |
| 16 | 20-Jun | 73.25 | 77.00 | 72.31 | 75.64 | 74.28 | 2.20 | 4,420.36 | 1,999,984 | 8.09 | 439,383 | 3.60 | 3.26 | 18 |
| 17 | 19-Jun | 74.90 | 75.53 | 72.20 | 74.01 | 73.53 | -1.23 | 4,325.11 | 828,469 | 3.35 | 232,942 | 1.91 | 1.71 | 10 |
| 18 | 18-Jun | 74.71 | 76.45 | 73.53 | 74.93 | 74.97 | 0.15 | 4,378.87 | 1,278,449 | 5.17 | 490,504 | 4.02 | 3.68 | 20 |
| 19 | 17-Jun | 77.80 | 78.49 | 74.11 | 74.82 | 76.14 | -3.92 | 4,372.44 | 509,991 | 2.06 | 275,587 | 2.26 | 2.10 | 11 |
| 20 | 16-Jun | 80.20 | 81.55 | 76.49 | 77.87 | 78.26 | -2.84 | 4,550.68 | 749,982 | 3.03 | 291,715 | 2.39 | 2.28 | 12 |
| 21 | 13-Jun | 81.47 | 82.20 | 79.50 | 80.15 | 80.45 | -2.30 | 4,683.93 | 1,075,691 | 4.35 | 500,269 | 4.10 | 4.02 | 21 |
| 22 | 12-Jun | 80.45 | 83.00 | 78.77 | 82.04 | 81.05 | 2.97 | 4,794.38 | 1,077,221 | 4.36 | 545,335 | 4.47 | 4.42 | 23 |
| 23 | 11-Jun | 78.30 | 82.40 | 78.30 | 79.67 | 80.48 | 1.68 | 4,655.88 | 1,158,311 | 4.68 | 570,157 | 4.68 | 4.59 | 24 |
| 24 | 10-Jun | 79.00 | 79.22 | 78.01 | 78.35 | 78.40 | -0.27 | 4,578.74 | 575,796 | 2.33 | 394,327 | 3.23 | 3.09 | 16 |
| 25 | 09-Jun | 79.79 | 82.00 | 78.00 | 78.56 | 79.63 | -1.23 | 4,591.01 | 1,338,384 | 5.41 | 513,683 | 4.21 | 4.09 | 21 |
| 26 | 06-Jun | 82.34 | 84.50 | 78.87 | 79.54 | 81.72 | -1.84 | 4,648.28 | 1,377,282 | 5.57 | 503,394 | 4.13 | 4.11 | 21 |
| 27 | 05-Jun | 78.66 | 82.20 | 77.18 | 81.03 | 80.06 | 3.26 | 4,735.35 | 1,141,689 | 4.62 | 357,516 | 2.93 | 2.86 | 15 |
| 28 | 04-Jun | 79.99 | 81.80 | 77.50 | 78.47 | 79.99 | -0.68 | 4,585.75 | 572,680 | 2.32 | 229,398 | 1.88 | 1.83 | 10 |
| 29 | 03-Jun | 75.69 | 81.40 | 75.53 | 79.01 | 79.18 | 4.62 | 4,617.31 | 1,625,948 | 6.57 | 851,209 | 6.98 | 6.74 | 35 |
| 30 | 02-Jun | 76.50 | 76.87 | 75.20 | 75.52 | 75.76 | -1.78 | 4,413.35 | 578,988 | 2.34 | 299,233 | 2.45 | 2.27 | 12 |
| 31 | 30-May | 78.45 | 78.80 | 76.30 | 76.89 | 77.03 | -1.51 | 4,493.41 | 765,491 | 3.10 | 340,409 | 2.79 | 2.62 | 14 |
| 32 | 29-May | 78.65 | 80.60 | 77.61 | 78.07 | 78.83 | -0.26 | 4,562.37 | 527,689 | 2.13 | 211,521 | 1.74 | 1.67 | 9 |
| 33 | 28-May | 77.64 | 80.74 | 76.13 | 78.27 | 78.27 | 1.29 | 4,574.06 | 1,245,563 | 5.04 | 516,038 | 4.23 | 4.04 | 21 |
| 34 | 27-May | 78.98 | 78.98 | 76.90 | 77.27 | 77.51 | -1.73 | 4,515.62 | 342,910 | 1.39 | 171,568 | 1.41 | 1.33 | 7 |
| 35 | 26-May | 81.00 | 83.85 | 78.20 | 78.63 | 80.77 | -2.12 | 4,595.10 | 1,196,710 | 4.84 | 515,953 | 4.23 | 4.17 | 21 |
| 36 | 23-May | 73.36 | 83.85 | 73.35 | 80.33 | 81.38 | 7.84 | 4,694.45 | 4,127,371 | 16.69 | 1,136,026 | 9.32 | 9.24 | 47 |
| 37 | 22-May | 75.49 | 76.32 | 73.30 | 74.49 | 74.24 | -0.77 | 4,353.16 | 350,414 | 1.42 | 147,487 | 1.21 | 1.09 | 6 |
| 38 | 21-May | 75.24 | 77.65 | 72.50 | 75.07 | 75.15 | -0.23 | 4,387.05 | 881,740 | 3.57 | 305,385 | 2.51 | 2.29 | 13 |
| 39 | 20-May | 77.89 | 77.99 | 74.83 | 75.24 | 75.94 | -2.51 | 4,396.99 | 451,991 | 1.83 | 199,255 | 1.63 | 1.51 | 8 |
| 40 | 19-May | 75.49 | 79.00 | 75.07 | 77.18 | 77.18 | 2.36 | 4,510.36 | 1,062,713 | 4.30 | 295,920 | 2.43 | 2.28 | 12 |
| 41 | 16-May | 77.30 | 77.45 | 75.20 | 75.40 | 76.19 | -1.31 | 4,406.34 | 442,049 | 1.79 | 181,771 | 1.49 | 1.38 | 8 |
| 42 | 15-May | 77.99 | 79.40 | 75.50 | 76.40 | 77.65 | -1.18 | 4,464.78 | 751,704 | 3.04 | 358,815 | 2.94 | 2.79 | 15 |
| 43 | 14-May | 77.19 | 79.00 | 76.25 | 77.31 | 77.42 | 1.66 | 4,517.96 | 852,035 | 3.44 | 467,689 | 3.84 | 3.62 | 20 |
| 44 | 13-May | 74.50 | 77.44 | 72.00 | 76.05 | 75.49 | 3.96 | 4,444.32 | 1,207,136 | 4.88 | 410,201 | 3.37 | 3.10 | 17 |
| 45 | 12-May | 69.00 | 73.89 | 67.41 | 73.15 | 71.57 | 9.56 | 4,274.85 | 1,032,454 | 4.17 | 406,292 | 3.33 | 2.91 | 17 |
| 46 | 09-May | 65.80 | 68.50 | 64.47 | 66.77 | 66.77 | 0.45 | 3,902.01 | 286,976 | 1.16 | 124,083 | 1.02 | 0.83 | 5 |
| 47 | 08-May | 69.94 | 70.25 | 66.00 | 66.47 | 68.27 | -1.76 | 3,884.47 | 247,325 | 1.00 | 131,397 | 1.08 | 0.90 | 6 |
| 48 | 07-May | 64.21 | 70.31 | 64.08 | 67.66 | 66.92 | -0.19 | 3,954.02 | 842,675 | 3.41 | 325,966 | 2.67 | 2.18 | 14 |
| 49 | 06-May | 67.05 | 68.87 | 64.85 | 67.79 | 67.51 | -0.40 | 3,961.61 | 778,782 | 3.15 | 524,426 | 4.30 | 3.54 | 22 |
| 50 | 05-May | 68.60 | 70.90 | 67.49 | 68.06 | 68.66 | -1.92 | 3,977.39 | 346,836 | 1.40 | 224,165 | 1.84 | 1.54 | 9 |
| 51 | 02-May | 71.00 | 71.41 | 67.51 | 69.39 | 69.55 | -1.04 | 4,055.12 | 407,067 | 1.65 | 266,933 | 2.19 | 1.86 | 11 |
| 52 | 30-Apr | 68.09 | 72.00 | 66.11 | 70.12 | 68.60 | 2.97 | 4,097.78 | 848,601 | 3.43 | 539,558 | 4.43 | 3.70 | 23 |
| 53 | 29-Apr | 67.03 | 69.90 | 67.03 | 68.10 | 68.66 | 1.51 | 3,979.73 | 322,498 | 1.30 | 136,457 | 1.12 | 0.94 | 6 |
| 54 | 28-Apr | 67.99 | 68.50 | 65.64 | 67.09 | 67.66 | -1.37 | 3,920.71 | 339,097 | 1.37 | 226,797 | 1.86 | 1.53 | 10 |
| 55 | 25-Apr | 71.48 | 74.74 | 65.00 | 68.02 | 70.20 | -4.18 | 3,975.06 | 881,824 | 3.57 | 316,688 | 2.60 | 2.22 | 13 |
| 56 | 24-Apr | 71.59 | 72.50 | 70.33 | 70.99 | 71.20 | -0.20 | 4,148.62 | 273,397 | 1.11 | 121,900 | 1.00 | 0.87 | 5 |
| 57 | 23-Apr | 71.52 | 75.49 | 70.05 | 71.13 | 72.11 | 0.00 | 4,156.80 | 701,535 | 2.84 | 268,458 | 2.20 | 1.94 | 11 |
| 58 | 22-Apr | 69.80 | 72.71 | 69.00 | 71.13 | 71.05 | 2.70 | 4,156.80 | 518,892 | 2.10 | 266,153 | 2.18 | 1.89 | 11 |
| 59 | 21-Apr | 70.76 | 73.51 | 69.00 | 69.26 | 70.64 | -2.92 | 4,047.52 | 578,273 | 2.34 | 283,977 | 2.33 | 2.01 | 12 |
| 60 | 17-Apr | 70.79 | 74.05 | 69.37 | 71.34 | 71.93 | 0.27 | 4,169.07 | 1,183,525 | 4.79 | 469,439 | 3.85 | 3.38 | 20 |
| 61 | 16-Apr | 68.80 | 72.20 | 66.00 | 71.15 | 70.13 | 6.42 | 4,157.97 | 1,570,089 | 6.35 | 470,524 | 3.86 | 3.30 | 20 |
| 62 | 15-Apr | 59.40 | 69.17 | 59.40 | 66.86 | 65.26 | 13.19 | 3,907.27 | 2,664,610 | 10.77 | 1,185,326 | 9.72 | 7.74 | 50 |
| 63 | 11-Apr | 62.25 | 62.25 | 58.50 | 59.07 | 60.07 | 0.37 | 3,452.02 | 335,146 | 1.36 | 129,126 | 1.06 | 0.78 | 5 |
| 64 | 09-Apr | 57.35 | 61.88 | 55.55 | 58.85 | 59.55 | 2.60 | 3,439.17 | 997,363 | 4.03 | 375,618 | 3.08 | 2.24 | 16 |
| 65 | 08-Apr | 57.80 | 58.99 | 55.68 | 57.36 | 57.06 | 1.50 | 3,352.09 | 342,328 | 1.38 | 149,988 | 1.23 | 0.86 | 6 |
| 66 | 07-Apr | 55.00 | 58.00 | 54.10 | 56.51 | 55.85 | -5.17 | 3,302.42 | 359,856 | 1.45 | 170,864 | 1.40 | 0.95 | 7 |
| 67 | 04-Apr | 62.00 | 62.00 | 57.51 | 59.59 | 59.53 | -2.92 | 3,482.41 | 366,966 | 1.48 | 218,717 | 1.79 | 1.30 | 9 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD