| Macro-sector: Information Technology | Band: 5 | High52 Price: 307.68 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: 164.14; Drift%: 3.54 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,954,221 | Low52 Date: 07-Apr-2025 | SHP: 64.2 / 0.07 / 0.0 / 35.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 304.7 / 158.0 | Month: 217.8 / 183.85 | Week: 224.8 / 207.0 | Day: 174.0 / 167.79 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 170.00 | 174.00 | 167.79 | 170.17 | 171.39 | 0.67 | 543.76 | 43,638 | 2.04 | 13,971 | 1.19 | 0.24 | 12 |
| 2 | 06-Apr | 167.00 | 169.99 | 162.01 | 169.03 | 166.87 | 1.87 | 540.12 | 43,489 | 2.04 | 17,075 | 1.45 | 0.28 | 15 |
| 3 | 02-Apr | 158.90 | 168.00 | 154.00 | 165.92 | 161.39 | 2.52 | 530.18 | 37,085 | 1.74 | 11,788 | 1.00 | 0.19 | 10 |
| 4 | 01-Apr | 155.99 | 164.14 | 150.00 | 161.84 | 160.22 | 10.46 | 517.15 | 88,186 | 4.13 | 25,209 | 2.14 | 0.40 | 22 |
| 5 | 30-Mar | 154.20 | 155.75 | 145.13 | 146.51 | 150.57 | -6.43 | 468.16 | 93,415 | 4.38 | 42,674 | 3.62 | 0.64 | 37 |
| 6 | 27-Mar | 165.00 | 165.00 | 155.05 | 156.57 | 161.10 | -5.62 | 500.31 | 93,926 | 4.40 | 48,439 | 4.11 | 0.78 | 42 |
| 7 | 25-Mar | 162.69 | 172.48 | 162.69 | 165.90 | 167.81 | 2.48 | 530.12 | 81,991 | 3.84 | 35,995 | 3.05 | 0.60 | 32 |
| 8 | 24-Mar | 163.38 | 178.99 | 159.02 | 161.88 | 166.31 | 0.57 | 517.27 | 207,494 | 9.72 | 36,680 | 3.11 | 0.61 | 32 |
| 9 | 23-Mar | 169.02 | 169.04 | 158.50 | 160.97 | 163.27 | -5.31 | 514.37 | 62,493 | 2.93 | 29,284 | 2.48 | 0.48 | 26 |
| 10 | 20-Mar | 176.03 | 184.10 | 169.00 | 170.00 | 174.32 | -3.02 | 543.00 | 76,096 | 3.56 | 41,035 | 3.48 | 0.72 | 36 |
| 11 | 19-Mar | 184.25 | 184.26 | 173.45 | 175.30 | 177.81 | -4.60 | 560.16 | 44,781 | 2.10 | 14,582 | 1.24 | 0.26 | 13 |
| 12 | 18-Mar | 173.50 | 189.97 | 172.51 | 183.75 | 180.87 | 6.28 | 587.16 | 69,054 | 3.23 | 22,849 | 1.94 | 0.41 | 20 |
| 13 | 17-Mar | 169.70 | 175.28 | 167.95 | 172.89 | 172.20 | 2.36 | 552.46 | 59,187 | 2.77 | 23,743 | 2.01 | 0.41 | 21 |
| 14 | 16-Mar | 180.10 | 181.16 | 163.56 | 168.91 | 170.14 | -7.29 | 539.74 | 177,380 | 8.31 | 72,728 | 6.17 | 1.24 | 64 |
| 15 | 13-Mar | 190.98 | 190.98 | 179.99 | 182.20 | 185.87 | -4.96 | 582.21 | 38,347 | 1.80 | 21,153 | 1.79 | 0.39 | 19 |
| 16 | 12-Mar | 192.50 | 195.34 | 187.42 | 191.71 | 191.08 | -0.42 | 612.59 | 31,759 | 1.49 | 13,373 | 1.13 | 0.26 | 12 |
| 17 | 11-Mar | 192.00 | 197.39 | 191.00 | 192.51 | 194.42 | 0.59 | 615.15 | 27,234 | 1.28 | 12,188 | 1.03 | 0.24 | 11 |
| 18 | 10-Mar | 190.95 | 195.00 | 189.31 | 191.39 | 191.22 | 2.25 | 611.57 | 29,882 | 1.40 | 13,061 | 1.11 | 0.25 | 11 |
| 19 | 09-Mar | 194.61 | 194.61 | 184.09 | 187.17 | 187.05 | -4.14 | 598.09 | 33,936 | 1.59 | 16,845 | 1.43 | 0.32 | 15 |
| 20 | 06-Mar | 194.43 | 202.95 | 194.04 | 195.26 | 197.95 | 0.43 | 623.94 | 45,052 | 2.11 | 14,216 | 1.21 | 0.28 | 12 |
| 21 | 05-Mar | 194.95 | 196.82 | 191.00 | 194.43 | 194.19 | 0.74 | 621.29 | 35,837 | 1.68 | 21,364 | 1.81 | 0.41 | 19 |
| 22 | 04-Mar | 203.05 | 204.99 | 189.10 | 193.00 | 195.86 | -6.38 | 616.00 | 70,826 | 3.32 | 29,450 | 2.50 | 0.58 | 26 |
| 23 | 02-Mar | 204.00 | 207.00 | 197.64 | 206.15 | 202.68 | -1.34 | 658.74 | 84,026 | 3.94 | 43,839 | 3.72 | 0.89 | 38 |
| 24 | 27-Feb | 212.59 | 218.60 | 207.00 | 208.96 | 211.82 | -1.71 | 667.72 | 32,728 | 1.53 | 14,761 | 1.25 | 0.31 | 13 |
| 25 | 26-Feb | 213.25 | 216.64 | 211.01 | 212.59 | 213.16 | -0.25 | 679.31 | 47,748 | 2.24 | 22,034 | 1.87 | 0.47 | 19 |
| 26 | 25-Feb | 211.70 | 218.39 | 210.63 | 213.12 | 215.12 | 1.60 | 681.01 | 70,576 | 3.31 | 17,516 | 1.49 | 0.38 | 15 |
| 27 | 24-Feb | 217.25 | 220.50 | 207.30 | 209.76 | 212.57 | -3.92 | 670.27 | 48,964 | 2.29 | 26,887 | 2.28 | 0.57 | 24 |
| 28 | 23-Feb | 216.00 | 224.80 | 215.11 | 218.32 | 221.01 | 0.74 | 697.62 | 84,830 | 3.97 | 19,185 | 1.63 | 0.42 | 17 |
| 29 | 20-Feb | 217.00 | 221.00 | 216.00 | 216.71 | 218.34 | -0.99 | 692.48 | 32,023 | 1.50 | 13,249 | 1.12 | 0.29 | 12 |
| 30 | 19-Feb | 221.75 | 224.83 | 215.50 | 218.87 | 220.78 | -1.42 | 699.38 | 50,563 | 2.37 | 18,487 | 1.57 | 0.41 | 16 |
| 31 | 18-Feb | 217.25 | 229.00 | 214.56 | 222.02 | 223.48 | 2.03 | 709.45 | 195,525 | 9.16 | 45,357 | 3.85 | 1.01 | 40 |
| 32 | 17-Feb | 219.00 | 226.90 | 216.74 | 217.60 | 222.02 | 0.08 | 695.32 | 120,327 | 5.64 | 32,579 | 2.76 | 0.72 | 29 |
| 33 | 16-Feb | 212.09 | 222.00 | 205.00 | 217.42 | 216.54 | 2.38 | 694.75 | 239,855 | 11.23 | 49,383 | 4.19 | 1.07 | 43 |
| 34 | 13-Feb | 203.55 | 215.00 | 201.21 | 212.37 | 209.18 | 4.33 | 678.61 | 85,949 | 4.03 | 21,790 | 1.85 | 0.46 | 19 |
| 35 | 12-Feb | 209.05 | 212.00 | 202.00 | 203.55 | 206.39 | -2.23 | 650.43 | 49,295 | 2.31 | 26,778 | 2.27 | 0.55 | 23 |
| 36 | 11-Feb | 214.00 | 216.24 | 206.23 | 208.19 | 210.52 | -3.74 | 665.25 | 46,630 | 2.18 | 26,208 | 2.22 | 0.55 | 23 |
| 37 | 10-Feb | 215.95 | 219.71 | 214.17 | 216.28 | 216.37 | 0.49 | 691.11 | 48,985 | 2.29 | 31,659 | 2.69 | 0.69 | 28 |
| 38 | 09-Feb | 218.03 | 222.20 | 215.00 | 215.22 | 217.30 | -1.29 | 687.72 | 48,112 | 2.25 | 28,495 | 2.42 | 0.62 | 25 |
| 39 | 06-Feb | 219.00 | 223.00 | 214.20 | 218.03 | 217.32 | -0.71 | 696.70 | 56,673 | 2.65 | 37,398 | 3.17 | 0.81 | 33 |
| 40 | 05-Feb | 219.90 | 225.00 | 218.00 | 219.59 | 220.89 | -0.14 | 701.68 | 72,268 | 3.38 | 21,994 | 1.87 | 0.49 | 19 |
| 41 | 04-Feb | 217.00 | 222.50 | 216.83 | 219.89 | 219.55 | 0.71 | 702.64 | 40,769 | 1.91 | 22,415 | 1.90 | 0.49 | 20 |
| 42 | 03-Feb | 227.00 | 229.35 | 216.60 | 218.34 | 220.82 | 1.15 | 697.69 | 67,356 | 3.15 | 34,314 | 2.91 | 0.76 | 30 |
| 43 | 02-Feb | 217.00 | 225.00 | 211.10 | 215.85 | 218.39 | -1.01 | 689.73 | 113,757 | 5.33 | 36,126 | 3.06 | 0.79 | 32 |
| 44 | 01-Feb | 226.00 | 235.00 | 213.50 | 218.05 | 226.36 | -3.72 | 696.76 | 82,633 | 3.87 | 29,294 | 2.48 | 0.66 | 26 |
| 45 | 30-Jan | 213.55 | 234.00 | 212.42 | 226.48 | 225.80 | 4.47 | 723.70 | 258,125 | 12.09 | 67,509 | 5.73 | 1.52 | 59 |
| 46 | 29-Jan | 221.20 | 229.38 | 214.61 | 216.78 | 223.16 | -2.19 | 692.70 | 136,708 | 6.40 | 42,633 | 3.62 | 0.95 | 37 |
| 47 | 28-Jan | 210.00 | 227.00 | 210.00 | 221.64 | 221.71 | 5.34 | 708.23 | 266,438 | 12.48 | 54,031 | 4.58 | 1.20 | 47 |
| 48 | 27-Jan | 208.20 | 214.00 | 205.86 | 210.41 | 210.11 | -0.46 | 672.35 | 59,442 | 2.78 | 24,175 | 2.05 | 0.51 | 21 |
| 49 | 23-Jan | 208.72 | 228.20 | 207.12 | 211.38 | 221.05 | 1.27 | 675.45 | 434,484 | 20.35 | 57,415 | 4.87 | 1.27 | 50 |
| 50 | 22-Jan | 202.00 | 212.69 | 202.00 | 208.72 | 209.59 | 2.91 | 666.95 | 50,537 | 2.37 | 17,461 | 1.48 | 0.37 | 15 |
| 51 | 21-Jan | 208.17 | 210.00 | 200.00 | 202.81 | 203.70 | -3.06 | 648.06 | 72,278 | 3.39 | 24,670 | 2.09 | 0.50 | 22 |
| 52 | 20-Jan | 213.06 | 225.70 | 207.10 | 209.21 | 212.90 | -3.16 | 668.51 | 82,365 | 3.86 | 23,555 | 2.00 | 0.50 | 21 |
| 53 | 19-Jan | 221.00 | 221.00 | 211.21 | 216.03 | 215.38 | -2.34 | 690.31 | 85,049 | 3.98 | 26,125 | 2.22 | 0.56 | 23 |
| 54 | 16-Jan | 221.88 | 232.00 | 219.10 | 221.21 | 226.23 | -1.48 | 706.86 | 53,728 | 2.52 | 20,901 | 1.77 | 0.47 | 18 |
| 55 | 14-Jan | 225.00 | 232.00 | 221.20 | 224.54 | 227.99 | 0.10 | 717.50 | 174,680 | 8.18 | 43,155 | 3.66 | 0.98 | 38 |
| 56 | 13-Jan | 214.51 | 234.68 | 212.65 | 224.32 | 227.77 | 4.57 | 716.80 | 460,548 | 21.57 | 60,509 | 5.13 | 1.38 | 53 |
| 57 | 12-Jan | 209.00 | 218.92 | 205.99 | 214.51 | 211.87 | 1.25 | 685.45 | 107,659 | 5.04 | 33,014 | 2.80 | 0.70 | 29 |
| 58 | 09-Jan | 220.25 | 225.80 | 211.00 | 211.87 | 216.00 | -4.52 | 677.01 | 100,141 | 4.69 | 42,739 | 3.63 | 0.00 | 37 |
| 59 | 08-Jan | 236.40 | 244.06 | 220.11 | 221.89 | 228.64 | -5.89 | 709.03 | 179,239 | 8.39 | 48,953 | 4.15 | 1.12 | 43 |
| 60 | 07-Jan | 243.80 | 244.99 | 232.45 | 235.77 | 237.14 | -2.44 | 753.38 | 288,209 | 13.50 | 59,080 | 5.01 | 1.40 | 52 |
| 61 | 06-Jan | 214.53 | 256.90 | 211.00 | 241.66 | 245.69 | 12.65 | 772.21 | 4,524,671 | 211.91 | 394,708 | 33.48 | 9.70 | 345 |
| 62 | 05-Jan | 216.00 | 220.31 | 213.00 | 214.53 | 216.33 | -2.62 | 685.51 | 80,286 | 3.76 | 40,389 | 3.43 | 0.87 | 35 |
| 63 | 02-Jan | 204.50 | 226.00 | 200.36 | 220.31 | 220.21 | 7.55 | 703.98 | 498,147 | 23.33 | 89,841 | 7.62 | 1.98 | 79 |
| 64 | 01-Jan | 205.24 | 206.74 | 203.35 | 204.84 | 205.44 | 0.32 | 654.55 | 21,351 | 1.00 | 13,438 | 1.14 | 0.28 | 12 |
| 65 | 31-Dec | 203.05 | 208.20 | 202.20 | 204.18 | 203.90 | 0.34 | 652.44 | 35,132 | 1.65 | 19,492 | 1.65 | 0.40 | 17 |
| 66 | 30-Dec | 199.62 | 212.94 | 198.63 | 203.48 | 206.22 | 2.45 | 650.20 | 67,143 | 3.14 | 30,843 | 2.62 | 0.64 | 27 |
| 67 | 29-Dec | 205.90 | 205.90 | 197.87 | 198.62 | 200.28 | -2.09 | 634.67 | 30,671 | 1.44 | 15,894 | 1.35 | 0.32 | 14 |
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