| Macro-sector: Information Technology | Band: None | High52 Price: 120.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 62.05 | Barrier: 71.05; Drift%: 13.46 |
| Basic Industry: IT Enabled Services | Total Equity: 14,581,832 | Low52 Date: 24-Mar-2026 | SHP: 67.26 / 1.75 / 8.5 / 22.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 110.0 / 73.55 | Week: 84.0 / 79.95 | Day: 82.1 / 82.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 82.05 | 82.10 | 82.05 | 82.10 | 82.08 | 0.12 | 119.72 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 7 |
| 2 | 06-Apr | 77.95 | 85.00 | 77.95 | 82.00 | 80.10 | 15.41 | 119.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.09 | 33 |
| 3 | 02-Apr | 70.00 | 71.05 | 69.95 | 71.05 | 70.20 | 9.81 | 103.60 | 6,000 | 5.00 | 2,400 | 2.00 | 0.02 | 7 |
| 4 | 30-Mar | 66.15 | 74.70 | 63.00 | 64.70 | 66.09 | -13.44 | 94.34 | 28,800 | 23.98 | 20,400 | 16.99 | 0.13 | 62 |
| 5 | 27-Mar | 76.00 | 77.00 | 74.00 | 74.75 | 76.10 | 0.00 | 109.00 | 18,000 | 14.99 | 18,000 | 14.99 | 0.14 | 55 |
| 6 | 25-Mar | 72.05 | 75.20 | 72.00 | 74.75 | 73.94 | -4.17 | 109.00 | 20,400 | 16.99 | 14,400 | 11.99 | 0.11 | 44 |
| 7 | 24-Mar | 62.05 | 78.00 | 62.05 | 78.00 | 72.36 | 3.38 | 113.00 | 27,600 | 22.98 | 18,000 | 14.99 | 0.13 | 55 |
| 8 | 23-Mar | 70.00 | 75.90 | 69.90 | 75.45 | 72.54 | -0.92 | 110.02 | 16,800 | 13.99 | 13,200 | 10.99 | 0.10 | 40 |
| 9 | 20-Mar | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.07 | 111.04 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 4 |
| 10 | 19-Mar | 80.50 | 85.05 | 76.00 | 76.20 | 79.70 | -8.19 | 111.11 | 18,000 | 14.99 | 9,600 | 7.99 | 0.08 | 29 |
| 11 | 18-Mar | 82.00 | 83.30 | 81.95 | 83.00 | 82.56 | 6.75 | 121.00 | 13,200 | 10.99 | 12,000 | 9.99 | 0.10 | 37 |
| 12 | 17-Mar | 75.05 | 77.85 | 73.40 | 77.75 | 76.99 | -1.52 | 113.37 | 36,000 | 29.98 | 34,800 | 28.98 | 0.27 | 106 |
| 13 | 16-Mar | 71.10 | 78.95 | 71.10 | 78.95 | 71.14 | 5.97 | 115.12 | 241,200 | 200.83 | 241,200 | 200.83 | 1.72 | 735 |
| 14 | 13-Mar | 75.00 | 75.00 | 73.50 | 74.50 | 74.89 | -2.74 | 108.63 | 38,400 | 31.97 | 37,200 | 30.97 | 0.28 | 113 |
| 15 | 11-Mar | 75.00 | 78.00 | 72.65 | 76.60 | 75.86 | 0.13 | 111.70 | 21,600 | 17.99 | 16,800 | 13.99 | 0.13 | 51 |
| 16 | 10-Mar | 74.00 | 76.50 | 72.50 | 76.50 | 74.14 | 3.38 | 111.55 | 8,400 | 6.99 | 8,400 | 6.99 | 0.06 | 26 |
| 17 | 09-Mar | 75.05 | 75.60 | 74.00 | 74.00 | 74.94 | -5.13 | 107.00 | 24,000 | 19.98 | 22,800 | 18.98 | 0.17 | 70 |
| 18 | 06-Mar | 79.05 | 83.05 | 76.95 | 78.00 | 78.16 | -2.50 | 113.00 | 74,400 | 61.95 | 70,800 | 58.95 | 0.55 | 216 |
| 19 | 04-Mar | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 116.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 20 | 27-Feb | 81.10 | 81.10 | 79.95 | 80.00 | 80.13 | -2.38 | 116.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.08 | 29 |
| 21 | 26-Feb | 81.05 | 81.95 | 81.00 | 81.95 | 81.38 | -2.44 | 119.50 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 11 |
| 22 | 25-Feb | 83.00 | 84.00 | 83.00 | 84.00 | 83.75 | 1.20 | 122.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 15 |
| 23 | 24-Feb | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.54 | 121.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 24 | 20-Feb | 76.25 | 89.00 | 76.25 | 83.45 | 85.73 | 8.17 | 121.69 | 28,800 | 23.98 | 16,800 | 13.99 | 0.14 | 51 |
| 25 | 19-Feb | 79.55 | 79.55 | 77.00 | 77.15 | 78.66 | -3.56 | 112.50 | 20,400 | 16.99 | 20,400 | 16.99 | 0.16 | 62 |
| 26 | 18-Feb | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23 | 116.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 27 | 17-Feb | 78.45 | 81.00 | 78.45 | 81.00 | 78.50 | -2.41 | 118.00 | 68,400 | 56.95 | 67,200 | 55.95 | 0.53 | 205 |
| 28 | 16-Feb | 79.60 | 83.00 | 77.75 | 83.00 | 79.63 | 2.85 | 121.00 | 68,400 | 56.95 | 67,200 | 55.95 | 0.54 | 205 |
| 29 | 13-Feb | 80.20 | 84.50 | 80.05 | 80.70 | 82.02 | -6.71 | 117.68 | 8,400 | 6.99 | 4,800 | 4.00 | 0.04 | 15 |
| 30 | 12-Feb | 86.00 | 86.50 | 86.00 | 86.50 | 86.13 | 1.76 | 126.13 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 15 |
| 31 | 10-Feb | 84.90 | 85.00 | 84.00 | 85.00 | 84.56 | 6.25 | 123.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.05 | 18 |
| 32 | 09-Feb | 78.55 | 81.50 | 78.50 | 80.00 | 79.82 | -3.61 | 116.00 | 12,000 | 9.99 | 8,400 | 6.99 | 0.07 | 26 |
| 33 | 04-Feb | 80.90 | 83.00 | 80.00 | 83.00 | 81.14 | 5.20 | 121.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 99,900 |
| 34 | 03-Feb | 81.00 | 81.00 | 78.90 | 78.90 | 79.95 | -3.31 | 115.05 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 99,900 |
| 35 | 02-Feb | 81.65 | 81.65 | 81.60 | 81.60 | 81.63 | 2.00 | 118.99 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 99,900 |
| 36 | 01-Feb | 81.55 | 81.55 | 77.60 | 80.00 | 80.46 | -1.78 | 116.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.05 | 99,900 |
| 37 | 30-Jan | 83.60 | 83.80 | 81.20 | 81.45 | 81.50 | -6.27 | 118.77 | 57,600 | 47.96 | 52,800 | 43.96 | 0.43 | 99,900 |
| 38 | 29-Jan | 80.10 | 87.00 | 80.10 | 86.90 | 80.58 | -0.11 | 126.72 | 51,600 | 42.96 | 51,600 | 42.96 | 0.42 | 99,900 |
| 39 | 28-Jan | 81.50 | 87.00 | 81.50 | 87.00 | 81.61 | 0.58 | 126.00 | 61,200 | 50.96 | 61,200 | 50.96 | 0.50 | 99,900 |
| 40 | 27-Jan | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.00 | 126.13 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 99,900 |
| 41 | 22-Jan | 86.05 | 86.50 | 86.05 | 86.50 | 86.24 | 1.05 | 126.13 | 52,800 | 43.96 | 52,800 | 43.96 | 0.46 | 99,900 |
| 42 | 21-Jan | 89.00 | 90.00 | 85.00 | 85.60 | 87.55 | -3.82 | 124.82 | 18,000 | 14.99 | 10,800 | 8.99 | 0.09 | 99,900 |
| 43 | 20-Jan | 90.05 | 90.05 | 88.95 | 89.00 | 89.17 | -2.52 | 129.00 | 21,600 | 17.99 | 19,200 | 15.99 | 0.17 | 99,900 |
| 44 | 19-Jan | 89.15 | 93.30 | 89.15 | 91.30 | 91.72 | -2.04 | 133.13 | 33,600 | 27.98 | 20,400 | 16.99 | 0.19 | 99,900 |
| 45 | 16-Jan | 92.05 | 93.40 | 90.15 | 93.20 | 92.20 | -0.85 | 135.90 | 4,800 | 4.00 | 2,400 | 2.00 | 0.02 | 99,900 |
| 46 | 14-Jan | 91.55 | 94.00 | 89.50 | 94.00 | 92.41 | -1.62 | 137.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.09 | 99,900 |
| 47 | 12-Jan | 102.90 | 104.45 | 95.10 | 95.55 | 98.71 | -4.50 | 139.33 | 15,600 | 12.99 | 8,400 | 6.99 | 0.08 | 99,900 |
| 48 | 09-Jan | 93.55 | 100.05 | 93.55 | 100.05 | 98.35 | 3.30 | 145.89 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 99,900 |
| 49 | 08-Jan | 94.75 | 96.95 | 93.50 | 96.85 | 96.22 | -0.92 | 141.23 | 16,800 | 13.99 | 13,200 | 10.99 | 0.13 | 99,900 |
| 50 | 07-Jan | 94.00 | 97.75 | 93.00 | 97.75 | 95.15 | 0.31 | 142.54 | 14,400 | 11.99 | 9,600 | 7.99 | 0.09 | 99,900 |
| 51 | 06-Jan | 106.00 | 106.00 | 97.00 | 97.45 | 100.23 | -7.81 | 142.10 | 16,800 | 13.99 | 13,200 | 10.99 | 0.13 | 99,900 |
| 52 | 05-Jan | 106.50 | 106.50 | 105.30 | 105.70 | 105.63 | -0.98 | 154.13 | 8,400 | 6.99 | 8,400 | 6.99 | 0.09 | 99,900 |
| 53 | 02-Jan | 109.30 | 110.00 | 106.75 | 106.75 | 108.68 | 1.23 | 155.66 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 99,900 |
| 54 | 01-Jan | 109.80 | 110.90 | 105.10 | 105.45 | 108.94 | -1.86 | 153.77 | 51,600 | 42.96 | 43,200 | 35.97 | 0.47 | 99,900 |
| 55 | 31-Dec | 104.00 | 110.00 | 104.00 | 107.45 | 106.53 | 3.32 | 156.68 | 49,200 | 40.97 | 39,600 | 32.97 | 0.42 | 99,900 |
| 56 | 30-Dec | 103.95 | 104.00 | 101.00 | 104.00 | 103.48 | 3.59 | 151.00 | 33,600 | 27.98 | 30,000 | 24.98 | 0.31 | 99,900 |
| 57 | 29-Dec | 103.90 | 105.00 | 98.05 | 100.40 | 102.87 | -3.55 | 146.40 | 115,200 | 95.92 | 69,600 | 57.95 | 0.72 | 99,900 |
| 58 | 26-Dec | 95.00 | 105.00 | 95.00 | 104.10 | 101.35 | 10.22 | 151.80 | 102,000 | 84.93 | 80,400 | 66.94 | 0.81 | 99,900 |
| 59 | 24-Dec | 81.00 | 94.65 | 80.00 | 94.45 | 92.08 | 19.71 | 137.73 | 70,800 | 58.95 | 62,400 | 51.96 | 0.57 | 99,900 |
| 60 | 23-Dec | 74.95 | 78.90 | 74.10 | 78.90 | 76.12 | 6.26 | 115.05 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 99,900 |
| 61 | 22-Dec | 84.95 | 85.00 | 73.55 | 74.25 | 79.34 | -4.19 | 108.27 | 24,000 | 19.98 | 21,600 | 17.99 | 0.17 | 99,900 |
| 62 | 19-Dec | 85.95 | 86.00 | 75.00 | 77.50 | 78.78 | -9.83 | 113.01 | 10,800 | 8.99 | 7,200 | 6.00 | 0.06 | 99,900 |
| 63 | 18-Dec | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.70 | 125.33 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 99,900 |
| 64 | 17-Dec | 85.40 | 85.40 | 85.35 | 85.35 | 85.35 | 0.12 | 124.46 | 13,200 | 10.99 | 13,200 | 10.99 | 0.11 | 99,900 |
| 65 | 16-Dec | 93.00 | 93.00 | 85.25 | 85.25 | 89.13 | -7.34 | 124.31 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 99,900 |
| 66 | 15-Dec | 89.40 | 92.00 | 89.40 | 92.00 | 90.70 | 2.91 | 134.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 99,900 |
| 67 | 12-Dec | 85.20 | 92.00 | 85.00 | 89.40 | 88.28 | 5.18 | 130.36 | 20,400 | 16.99 | 20,400 | 16.99 | 0.18 | 99,900 |
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