| Macro-sector: Information Technology | Band: 20 | High52 Price: 105.42 | Mkt_Cap Category: 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: 60.68; Drift%: -0.6 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 584,395,120 | Low52 Date: 17-Mar-2025 | SHP: 58.3 / 0.43 / 0.0 / 41.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 77.99 / 42.49 | Month: 87.0 / 73.96 | Week: 62.9 / 53.6 | Day: 60.9 / 58.17 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 59.15 | 60.90 | 58.17 | 60.32 | 60.10 | 3.20 | 3,525.07 | 4,545,439 | 6.07 | 1,689,575 | 6.29 | 10.15 | 70 |
| 2 | 11-Nov | 56.70 | 59.16 | 56.70 | 58.45 | 57.98 | 5.58 | 3,415.79 | 3,986,578 | 5.32 | 1,054,326 | 3.93 | 6.11 | 44 |
| 3 | 10-Nov | 58.66 | 62.00 | 54.34 | 55.36 | 57.62 | -5.63 | 3,235.21 | 7,244,700 | 9.67 | 2,688,325 | 10.01 | 15.49 | 112 |
| 4 | 07-Nov | 59.52 | 59.68 | 58.34 | 58.66 | 58.80 | -1.44 | 3,428.06 | 1,503,367 | 2.01 | 497,921 | 1.85 | 2.93 | 21 |
| 5 | 06-Nov | 60.39 | 60.39 | 58.80 | 59.52 | 59.33 | -1.52 | 3,478.32 | 1,707,462 | 2.28 | 608,032 | 2.26 | 3.61 | 25 |
| 6 | 04-Nov | 58.40 | 61.64 | 57.50 | 60.44 | 59.77 | 2.77 | 3,532.08 | 5,162,959 | 6.89 | 1,426,522 | 5.31 | 8.53 | 59 |
| 7 | 03-Nov | 60.68 | 60.68 | 57.95 | 58.81 | 58.97 | -3.08 | 3,436.83 | 1,813,052 | 2.42 | 575,917 | 2.14 | 3.40 | 24 |
| 8 | 31-Oct | 59.92 | 61.98 | 59.49 | 60.68 | 60.86 | 0.58 | 3,546.11 | 3,082,937 | 4.11 | 856,090 | 3.19 | 5.21 | 36 |
| 9 | 30-Oct | 55.81 | 62.90 | 55.28 | 60.33 | 60.11 | 8.12 | 3,525.66 | 15,955,083 | 21.29 | 2,595,011 | 9.66 | 15.60 | 108 |
| 10 | 29-Oct | 54.81 | 56.35 | 54.56 | 55.80 | 55.47 | 1.62 | 3,260.92 | 5,251,696 | 7.01 | 1,839,831 | 6.85 | 10.21 | 76 |
| 11 | 28-Oct | 55.07 | 56.54 | 53.60 | 54.91 | 55.10 | 0.51 | 3,208.91 | 2,990,004 | 3.99 | 760,270 | 2.83 | 4.19 | 32 |
| 12 | 27-Oct | 56.20 | 56.20 | 54.00 | 54.63 | 55.02 | -3.04 | 3,192.55 | 3,615,709 | 4.82 | 1,362,179 | 5.07 | 7.49 | 57 |
| 13 | 24-Oct | 56.95 | 58.19 | 55.40 | 56.34 | 56.47 | -1.02 | 3,292.48 | 5,005,141 | 6.68 | 2,228,659 | 8.30 | 12.59 | 92 |
| 14 | 23-Oct | 59.89 | 59.91 | 55.35 | 56.92 | 57.67 | -4.01 | 3,326.38 | 4,029,903 | 5.38 | 1,254,823 | 4.67 | 7.24 | 52 |
| 15 | 21-Oct | 59.63 | 60.59 | 58.89 | 59.30 | 59.58 | -0.50 | 3,465.46 | 749,417 | 1.00 | 485,473 | 1.81 | 2.89 | 20 |
| 16 | 20-Oct | 60.63 | 61.79 | 57.93 | 59.60 | 59.71 | -0.57 | 3,482.99 | 6,564,409 | 8.76 | 1,849,235 | 6.89 | 11.04 | 77 |
| 17 | 17-Oct | 70.80 | 71.49 | 57.65 | 59.94 | 63.63 | -16.81 | 3,502.86 | 9,015,581 | 12.03 | 3,150,922 | 11.74 | 20.05 | 131 |
| 18 | 16-Oct | 71.00 | 73.75 | 70.71 | 72.05 | 72.18 | 0.33 | 4,210.57 | 3,046,900 | 4.07 | 874,135 | 3.26 | 6.31 | 36 |
| 19 | 15-Oct | 71.37 | 72.59 | 69.80 | 71.81 | 70.92 | 1.04 | 4,196.54 | 4,630,079 | 6.18 | 995,019 | 3.71 | 7.06 | 41 |
| 20 | 14-Oct | 72.11 | 72.75 | 70.70 | 71.07 | 71.58 | -1.40 | 4,153.30 | 3,735,539 | 4.98 | 1,202,102 | 4.48 | 8.60 | 50 |
| 21 | 13-Oct | 74.85 | 74.99 | 71.54 | 72.08 | 73.08 | -4.82 | 4,212.32 | 3,131,963 | 4.18 | 906,737 | 3.38 | 6.63 | 38 |
| 22 | 10-Oct | 72.01 | 78.19 | 71.60 | 75.73 | 75.90 | 4.14 | 4,425.62 | 5,491,246 | 7.33 | 937,168 | 3.49 | 7.11 | 39 |
| 23 | 09-Oct | 72.39 | 73.67 | 71.20 | 72.72 | 72.34 | 0.33 | 4,249.72 | 3,818,882 | 5.10 | 1,387,118 | 5.17 | 10.03 | 58 |
| 24 | 08-Oct | 74.22 | 74.35 | 70.48 | 72.48 | 73.21 | -2.34 | 4,235.70 | 1,649,875 | 2.20 | 391,068 | 1.46 | 2.86 | 16 |
| 25 | 07-Oct | 75.20 | 75.51 | 73.73 | 74.22 | 74.70 | -1.08 | 4,337.38 | 1,160,208 | 1.55 | 268,504 | 1.00 | 2.01 | 11 |
| 26 | 06-Oct | 77.00 | 77.29 | 74.60 | 75.03 | 76.02 | -1.82 | 4,384.72 | 4,598,152 | 6.14 | 1,443,122 | 5.37 | 10.97 | 60 |
| 27 | 03-Oct | 77.05 | 77.94 | 76.10 | 76.42 | 76.96 | -1.09 | 4,465.95 | 1,238,005 | 1.65 | 504,195 | 1.88 | 3.88 | 21 |
| 28 | 01-Oct | 77.29 | 78.97 | 76.26 | 77.26 | 77.58 | 0.32 | 4,515.04 | 5,814,711 | 7.76 | 1,630,347 | 6.07 | 12.65 | 68 |
| 29 | 30-Sep | 75.10 | 78.22 | 74.80 | 77.01 | 76.52 | 1.99 | 4,500.43 | 8,038,902 | 10.73 | 1,955,869 | 7.28 | 14.97 | 81 |
| 30 | 29-Sep | 78.98 | 79.32 | 73.96 | 75.51 | 76.97 | -4.54 | 4,412.77 | 3,658,590 | 4.88 | 984,104 | 3.67 | 7.57 | 41 |
| 31 | 26-Sep | 78.90 | 80.39 | 76.77 | 79.10 | 78.76 | 0.06 | 4,622.57 | 4,141,261 | 5.53 | 1,096,837 | 4.08 | 8.64 | 46 |
| 32 | 25-Sep | 82.98 | 83.97 | 78.65 | 79.05 | 81.62 | -5.10 | 4,619.64 | 4,630,687 | 6.18 | 946,997 | 3.53 | 7.73 | 39 |
| 33 | 24-Sep | 85.00 | 86.02 | 80.73 | 83.30 | 83.47 | -2.14 | 4,868.01 | 7,933,617 | 10.59 | 1,312,525 | 4.89 | 10.96 | 54 |
| 34 | 23-Sep | 83.76 | 87.00 | 82.76 | 85.12 | 85.08 | 1.61 | 4,974.37 | 6,754,615 | 9.01 | 1,970,376 | 7.34 | 16.76 | 82 |
| 35 | 22-Sep | 82.00 | 84.17 | 81.40 | 83.77 | 82.85 | 1.37 | 4,895.48 | 3,169,796 | 4.23 | 1,077,628 | 4.01 | 8.93 | 45 |
| 36 | 19-Sep | 82.79 | 84.30 | 80.60 | 82.64 | 82.58 | 0.55 | 4,829.44 | 7,132,913 | 9.52 | 1,868,547 | 6.96 | 15.43 | 78 |
| 37 | 18-Sep | 80.00 | 82.90 | 79.66 | 82.19 | 81.31 | 4.38 | 4,803.14 | 7,957,792 | 10.62 | 2,304,630 | 8.58 | 18.74 | 96 |
| 38 | 17-Sep | 78.24 | 79.84 | 77.65 | 78.74 | 78.66 | 1.09 | 4,601.53 | 5,705,342 | 7.61 | 561,599 | 2.09 | 4.42 | 23 |
| 39 | 16-Sep | 78.50 | 78.99 | 77.60 | 77.89 | 78.21 | -0.33 | 4,551.85 | 1,039,876 | 1.39 | 329,202 | 1.23 | 2.57 | 14 |
| 40 | 15-Sep | 78.00 | 78.78 | 77.15 | 78.15 | 78.03 | 0.49 | 4,567.05 | 3,038,286 | 4.05 | 1,175,768 | 4.38 | 9.17 | 49 |
| 41 | 12-Sep | 78.39 | 79.16 | 77.50 | 77.77 | 78.33 | -0.29 | 4,544.84 | 3,539,178 | 4.72 | 1,375,316 | 5.12 | 10.77 | 57 |
| 42 | 11-Sep | 78.40 | 79.29 | 77.80 | 78.00 | 78.41 | -0.34 | 4,558.00 | 3,424,411 | 4.57 | 1,300,348 | 4.84 | 10.20 | 54 |
| 43 | 10-Sep | 78.80 | 81.00 | 77.88 | 78.27 | 79.14 | -0.14 | 4,574.06 | 4,543,784 | 6.06 | 1,420,638 | 5.29 | 11.24 | 59 |
| 44 | 09-Sep | 79.94 | 80.45 | 78.00 | 78.38 | 79.10 | -1.46 | 4,580.49 | 894,468 | 1.19 | 350,731 | 1.31 | 2.77 | 15 |
| 45 | 08-Sep | 79.88 | 82.19 | 79.08 | 79.54 | 80.48 | -0.41 | 4,648.28 | 3,592,325 | 4.79 | 948,377 | 3.53 | 7.63 | 39 |
| 46 | 05-Sep | 77.70 | 81.98 | 77.06 | 79.87 | 80.29 | 2.82 | 4,667.56 | 7,286,995 | 9.72 | 1,771,750 | 6.60 | 14.23 | 73 |
| 47 | 04-Sep | 79.45 | 80.49 | 77.40 | 77.68 | 78.55 | -1.02 | 4,539.58 | 1,573,688 | 2.10 | 431,273 | 1.61 | 3.39 | 18 |
| 48 | 03-Sep | 80.38 | 81.09 | 78.20 | 78.48 | 79.40 | -1.58 | 4,586.33 | 3,220,134 | 4.30 | 1,147,330 | 4.27 | 9.11 | 48 |
| 49 | 02-Sep | 81.44 | 81.69 | 79.00 | 79.74 | 80.64 | -1.48 | 4,659.97 | 4,693,735 | 6.26 | 1,552,709 | 5.78 | 12.52 | 64 |
| 50 | 01-Sep | 80.00 | 82.85 | 79.10 | 80.94 | 81.14 | 3.04 | 4,730.09 | 7,708,720 | 10.29 | 1,803,047 | 6.72 | 14.63 | 75 |
| 51 | 29-Aug | 81.14 | 81.70 | 78.15 | 78.55 | 79.37 | -3.19 | 4,590.42 | 3,213,757 | 4.29 | 1,362,438 | 5.07 | 10.81 | 57 |
| 52 | 28-Aug | 81.00 | 82.36 | 80.56 | 81.14 | 81.37 | -0.77 | 4,741.78 | 2,832,232 | 3.78 | 970,044 | 3.61 | 7.89 | 40 |
| 53 | 26-Aug | 83.90 | 85.20 | 81.45 | 81.77 | 83.66 | -2.38 | 4,778.60 | 1,586,602 | 2.12 | 329,755 | 1.23 | 2.76 | 14 |
| 54 | 25-Aug | 84.31 | 85.29 | 83.38 | 83.76 | 84.17 | 0.01 | 4,894.89 | 2,493,242 | 3.33 | 886,682 | 3.30 | 7.46 | 37 |
| 55 | 22-Aug | 84.99 | 85.69 | 83.30 | 83.75 | 83.96 | -1.51 | 4,894.31 | 1,424,496 | 1.90 | 442,774 | 1.65 | 3.72 | 18 |
| 56 | 21-Aug | 87.00 | 90.50 | 84.30 | 85.03 | 87.31 | -2.48 | 4,969.11 | 6,667,115 | 8.90 | 1,925,436 | 7.17 | 16.81 | 80 |
| 57 | 20-Aug | 87.00 | 89.15 | 86.15 | 87.19 | 87.89 | 0.95 | 5,095.34 | 5,784,589 | 7.72 | 1,604,225 | 5.97 | 14.10 | 67 |
| 58 | 19-Aug | 77.50 | 89.44 | 77.50 | 86.37 | 86.38 | 12.61 | 5,047.42 | 20,378,027 | 27.19 | 2,457,069 | 9.15 | 21.22 | 102 |
| 59 | 18-Aug | 76.34 | 78.26 | 74.15 | 76.70 | 76.09 | 2.65 | 4,482.31 | 5,200,525 | 6.94 | 2,204,610 | 8.21 | 16.77 | 91 |
| 60 | 14-Aug | 78.15 | 78.90 | 74.25 | 74.72 | 76.81 | -4.03 | 4,366.60 | 5,254,676 | 7.01 | 2,177,413 | 8.11 | 16.72 | 90 |
| 61 | 13-Aug | 84.44 | 84.44 | 77.23 | 77.86 | 80.91 | -7.28 | 4,550.10 | 5,918,046 | 7.90 | 1,376,018 | 5.12 | 11.13 | 57 |
| 62 | 12-Aug | 84.99 | 85.60 | 82.55 | 83.97 | 84.58 | -1.22 | 4,907.17 | 1,629,216 | 2.17 | 620,153 | 2.31 | 5.25 | 26 |
| 63 | 11-Aug | 86.91 | 86.99 | 84.30 | 85.01 | 85.80 | -2.35 | 4,967.94 | 1,716,127 | 2.29 | 363,534 | 1.35 | 3.12 | 15 |
| 64 | 08-Aug | 90.75 | 92.65 | 85.80 | 87.06 | 89.80 | -3.85 | 5,087.74 | 6,462,426 | 8.62 | 1,827,742 | 6.81 | 16.41 | 76 |
| 65 | 07-Aug | 91.50 | 93.55 | 89.00 | 90.55 | 91.37 | -2.13 | 5,291.70 | 6,916,051 | 9.23 | 1,534,459 | 5.71 | 14.02 | 64 |
| 66 | 06-Aug | 89.89 | 94.50 | 87.25 | 92.52 | 90.86 | 4.63 | 5,406.82 | 12,279,333 | 16.39 | 2,830,771 | 10.54 | 25.72 | 118 |
| 67 | 05-Aug | 85.50 | 89.30 | 84.30 | 88.43 | 86.74 | 3.89 | 5,167.81 | 7,731,407 | 10.32 | 2,706,172 | 10.08 | 23.47 | 113 |
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