| Macro-sector: Information Technology | Band: 20 | High52 Price: 4,479.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: 3,751.2; Drift%: -6.31 |
| Industry: IT - Services | Face Value: 2; VWAP21: 3,799.99 | Low52 Price: 1,251.55 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 56,653,868 | Low52 Date: 07-Apr-2025 | SHP: 71.0 / 10.82 / 3.57 / 14.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 420 | ||||
| High/Low Price | Quarter: 2,941.0 / 1,305.05 | Month: 3,750.0 / 2,200.1 | Week: 4,280.0 / 3,724.2 | Day: 3,620.0 / 3,494.1 | Sis67: 407 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,518.40 | 3,620.00 | 3,494.10 | 3,528.40 | 3,564.56 | 0.99 | 19,989.75 | 1,681,255 | 12.05 | 222,108 | 3.33 | 79.17 | 268 |
| 2 | 11-Nov | 3,420.00 | 3,533.00 | 3,392.50 | 3,493.70 | 3,473.27 | 3.56 | 19,793.16 | 2,906,091 | 20.84 | 308,677 | 4.63 | 107.21 | 358 |
| 3 | 10-Nov | 3,459.90 | 3,555.00 | 3,305.00 | 3,373.50 | 3,388.73 | -1.70 | 19,112.18 | 2,429,314 | 17.42 | 277,479 | 4.16 | 94.03 | 322 |
| 4 | 07-Nov | 3,300.80 | 3,579.00 | 3,272.40 | 3,431.90 | 3,453.51 | 3.97 | 19,443.04 | 5,283,582 | 37.88 | 483,079 | 7.24 | 166.83 | 561 |
| 5 | 06-Nov | 3,659.00 | 3,670.00 | 3,272.00 | 3,300.80 | 3,396.65 | -9.08 | 18,700.31 | 3,315,185 | 23.77 | 593,951 | 8.90 | 201.74 | 690 |
| 6 | 04-Nov | 3,845.00 | 3,895.00 | 3,600.00 | 3,630.30 | 3,738.91 | -4.44 | 20,567.05 | 2,422,207 | 17.37 | 453,098 | 6.79 | 169.41 | 526 |
| 7 | 03-Nov | 3,858.00 | 3,908.00 | 3,751.20 | 3,798.80 | 3,811.92 | -5.92 | 21,521.67 | 2,351,508 | 16.86 | 480,225 | 7.20 | 183.06 | 558 |
| 8 | 31-Oct | 4,118.00 | 4,124.00 | 3,971.60 | 4,037.80 | 4,035.87 | -1.61 | 22,875.70 | 1,472,490 | 10.56 | 229,276 | 3.44 | 92.53 | 266 |
| 9 | 30-Oct | 3,951.00 | 4,216.00 | 3,951.00 | 4,103.90 | 4,098.40 | 4.58 | 23,250.18 | 4,433,330 | 31.79 | 395,000 | 5.92 | 161.89 | 459 |
| 10 | 29-Oct | 4,225.00 | 4,280.00 | 3,906.00 | 3,924.20 | 4,044.57 | -6.72 | 22,232.11 | 2,844,072 | 20.39 | 469,620 | 7.04 | 189.94 | 545 |
| 11 | 28-Oct | 3,916.40 | 4,239.00 | 3,911.00 | 4,206.80 | 4,118.07 | 7.95 | 23,833.15 | 4,618,469 | 33.11 | 586,979 | 8.80 | 241.72 | 682 |
| 12 | 27-Oct | 3,750.10 | 3,917.20 | 3,724.20 | 3,897.00 | 3,830.34 | 4.84 | 22,078.00 | 1,448,692 | 10.39 | 236,873 | 3.55 | 90.73 | 275 |
| 13 | 24-Oct | 3,743.70 | 3,798.00 | 3,701.00 | 3,717.10 | 3,740.58 | -0.71 | 21,058.81 | 887,137 | 6.36 | 126,437 | 1.89 | 47.29 | 147 |
| 14 | 23-Oct | 3,910.00 | 3,923.90 | 3,708.60 | 3,743.70 | 3,811.34 | -3.88 | 21,209.51 | 832,396 | 5.97 | 195,644 | 2.93 | 74.57 | 227 |
| 15 | 21-Oct | 3,926.90 | 3,995.00 | 3,814.20 | 3,895.00 | 3,934.87 | -0.07 | 22,066.00 | 378,755 | 2.72 | 86,432 | 1.30 | 34.01 | 100 |
| 16 | 20-Oct | 3,838.00 | 4,048.40 | 3,800.10 | 3,897.60 | 3,949.40 | 1.68 | 22,081.41 | 2,202,478 | 15.79 | 286,472 | 4.29 | 113.14 | 333 |
| 17 | 17-Oct | 3,765.00 | 3,925.90 | 3,738.10 | 3,833.10 | 3,855.39 | 1.94 | 21,715.99 | 1,814,371 | 13.01 | 183,076 | 2.74 | 70.58 | 213 |
| 18 | 16-Oct | 3,954.90 | 3,955.00 | 3,728.10 | 3,760.20 | 3,799.43 | -4.38 | 21,302.99 | 1,476,211 | 10.58 | 288,532 | 4.32 | 109.63 | 335 |
| 19 | 15-Oct | 3,885.00 | 3,983.70 | 3,825.00 | 3,932.40 | 3,882.54 | 1.44 | 22,278.57 | 1,014,031 | 7.27 | 253,028 | 3.79 | 98.24 | 294 |
| 20 | 14-Oct | 3,924.00 | 3,950.00 | 3,835.00 | 3,876.40 | 3,897.20 | -0.34 | 21,961.31 | 1,257,726 | 9.02 | 191,133 | 2.86 | 74.49 | 222 |
| 21 | 13-Oct | 4,008.00 | 4,077.00 | 3,874.90 | 3,889.50 | 3,974.26 | -3.43 | 22,035.52 | 2,183,625 | 15.66 | 271,310 | 4.07 | 107.83 | 315 |
| 22 | 10-Oct | 3,975.00 | 4,125.90 | 3,821.00 | 4,027.50 | 4,025.87 | 1.61 | 22,817.35 | 3,727,143 | 26.72 | 322,720 | 4.84 | 129.92 | 375 |
| 23 | 09-Oct | 4,380.00 | 4,380.00 | 3,880.00 | 3,963.60 | 4,114.52 | -9.09 | 22,455.33 | 4,188,305 | 30.03 | 700,436 | 10.50 | 288.20 | 813 |
| 24 | 08-Oct | 4,318.10 | 4,479.00 | 4,292.00 | 4,360.10 | 4,390.20 | 0.27 | 24,701.65 | 3,152,297 | 22.60 | 319,699 | 4.79 | 140.35 | 371 |
| 25 | 07-Oct | 4,200.00 | 4,398.00 | 4,163.10 | 4,348.20 | 4,296.78 | 3.23 | 24,634.23 | 3,526,938 | 25.29 | 383,114 | 5.74 | 164.62 | 445 |
| 26 | 06-Oct | 4,318.00 | 4,425.70 | 4,161.60 | 4,212.20 | 4,276.52 | -2.31 | 23,863.74 | 4,091,993 | 29.34 | 543,724 | 8.15 | 232.52 | 631 |
| 27 | 03-Oct | 4,029.00 | 4,387.20 | 3,955.50 | 4,311.90 | 4,242.60 | 6.15 | 24,428.58 | 7,659,924 | 54.92 | 600,839 | 9.00 | 254.91 | 698 |
| 28 | 01-Oct | 3,651.00 | 4,150.00 | 3,560.00 | 4,062.10 | 4,015.38 | 11.34 | 23,013.37 | 13,970,422 | 100.16 | 922,902 | 13.83 | 370.58 | 1,072 |
| 29 | 30-Sep | 3,618.00 | 3,750.00 | 3,566.90 | 3,648.50 | 3,678.78 | 1.77 | 20,670.16 | 2,658,809 | 19.06 | 336,018 | 5.04 | 123.61 | 390 |
| 30 | 29-Sep | 3,700.00 | 3,720.00 | 3,526.00 | 3,585.00 | 3,587.20 | -2.99 | 20,310.00 | 2,135,778 | 15.31 | 328,578 | 4.92 | 117.87 | 382 |
| 31 | 26-Sep | 3,634.70 | 3,745.00 | 3,540.00 | 3,695.40 | 3,669.23 | 2.27 | 20,935.87 | 5,693,035 | 40.82 | 485,825 | 7.28 | 178.26 | 564 |
| 32 | 25-Sep | 3,439.00 | 3,652.00 | 3,382.30 | 3,613.50 | 3,564.94 | 5.77 | 20,471.88 | 5,076,741 | 36.40 | 575,245 | 8.62 | 205.07 | 668 |
| 33 | 24-Sep | 3,490.00 | 3,610.00 | 3,397.00 | 3,416.40 | 3,497.84 | -3.51 | 19,355.23 | 2,653,915 | 19.03 | 318,060 | 4.77 | 111.25 | 369 |
| 34 | 23-Sep | 3,535.00 | 3,585.00 | 3,355.40 | 3,540.80 | 3,497.48 | 0.15 | 20,060.00 | 4,161,875 | 29.84 | 407,558 | 6.11 | 142.54 | 473 |
| 35 | 22-Sep | 3,340.00 | 3,559.00 | 3,339.80 | 3,535.40 | 3,476.54 | 7.81 | 20,029.41 | 6,666,531 | 47.80 | 752,428 | 11.28 | 261.58 | 874 |
| 36 | 19-Sep | 3,070.00 | 3,305.00 | 3,050.40 | 3,279.40 | 3,217.56 | 7.96 | 18,579.07 | 6,515,146 | 46.71 | 790,814 | 11.85 | 254.45 | 918 |
| 37 | 18-Sep | 2,965.00 | 3,055.00 | 2,918.30 | 3,037.70 | 3,001.09 | 3.73 | 17,209.75 | 1,979,960 | 14.20 | 388,111 | 5.82 | 116.48 | 451 |
| 38 | 17-Sep | 2,860.00 | 2,952.00 | 2,822.30 | 2,928.40 | 2,886.18 | 3.03 | 16,590.52 | 1,120,553 | 8.03 | 266,884 | 4.00 | 77.03 | 310 |
| 39 | 16-Sep | 2,904.50 | 3,007.90 | 2,828.20 | 2,842.30 | 2,887.01 | -1.41 | 16,102.73 | 1,112,284 | 7.97 | 339,629 | 5.09 | 98.05 | 394 |
| 40 | 15-Sep | 2,918.00 | 3,025.00 | 2,856.00 | 2,882.90 | 2,919.79 | -0.72 | 16,332.74 | 1,985,751 | 14.24 | 420,764 | 6.31 | 122.85 | 489 |
| 41 | 12-Sep | 3,018.60 | 3,028.70 | 2,891.00 | 2,903.80 | 2,931.22 | -3.23 | 16,451.15 | 1,113,083 | 7.98 | 282,118 | 4.23 | 82.69 | 328 |
| 42 | 11-Sep | 3,120.00 | 3,120.00 | 2,975.00 | 3,000.60 | 3,051.65 | -4.14 | 16,999.56 | 1,054,016 | 7.56 | 230,943 | 3.46 | 70.48 | 268 |
| 43 | 10-Sep | 3,062.00 | 3,220.00 | 3,050.00 | 3,130.20 | 3,147.93 | 2.30 | 17,733.79 | 2,953,569 | 21.18 | 344,847 | 5.17 | 108.56 | 400 |
| 44 | 09-Sep | 3,100.00 | 3,100.00 | 2,950.00 | 3,059.80 | 3,013.92 | -1.51 | 17,334.95 | 2,968,178 | 21.28 | 365,086 | 5.47 | 110.03 | 424 |
| 45 | 08-Sep | 3,135.50 | 3,314.00 | 3,000.10 | 3,106.60 | 3,135.02 | 0.88 | 17,600.09 | 9,195,385 | 65.93 | 705,998 | 10.58 | 221.33 | 820 |
| 46 | 05-Sep | 2,647.70 | 3,182.50 | 2,615.00 | 3,079.40 | 2,906.37 | 16.11 | 17,445.99 | 9,811,693 | 70.35 | 875,462 | 13.12 | 254.44 | 1,017 |
| 47 | 04-Sep | 2,539.00 | 2,725.00 | 2,513.60 | 2,652.10 | 2,664.57 | 4.95 | 15,025.17 | 6,226,596 | 44.64 | 648,242 | 9.72 | 172.73 | 753 |
| 48 | 03-Sep | 2,355.90 | 2,564.00 | 2,281.80 | 2,526.90 | 2,471.09 | 11.48 | 14,315.87 | 7,513,235 | 53.87 | 837,219 | 12.55 | 206.88 | 972 |
| 49 | 02-Sep | 2,245.20 | 2,327.00 | 2,243.90 | 2,266.60 | 2,281.93 | 1.51 | 12,841.17 | 663,793 | 4.76 | 150,561 | 2.26 | 34.36 | 175 |
| 50 | 01-Sep | 2,219.00 | 2,265.00 | 2,200.10 | 2,232.80 | 2,234.99 | 1.14 | 12,649.68 | 298,234 | 2.14 | 81,836 | 1.23 | 18.29 | 95 |
| 51 | 29-Aug | 2,243.00 | 2,315.00 | 2,190.70 | 2,207.60 | 2,249.27 | -1.43 | 12,506.91 | 458,259 | 3.29 | 104,831 | 1.57 | 23.58 | 122 |
| 52 | 28-Aug | 2,279.80 | 2,320.00 | 2,230.00 | 2,239.60 | 2,279.75 | -2.25 | 12,688.20 | 406,655 | 2.92 | 104,989 | 1.57 | 23.93 | 122 |
| 53 | 26-Aug | 2,354.10 | 2,380.10 | 2,275.00 | 2,291.10 | 2,321.82 | -3.40 | 12,979.97 | 575,386 | 4.13 | 118,728 | 1.78 | 27.57 | 138 |
| 54 | 25-Aug | 2,316.60 | 2,423.90 | 2,280.60 | 2,371.80 | 2,368.42 | 2.13 | 13,437.16 | 3,039,690 | 21.79 | 365,969 | 5.48 | 86.68 | 425 |
| 55 | 22-Aug | 2,065.00 | 2,362.90 | 2,064.90 | 2,322.40 | 2,275.94 | 12.42 | 13,157.29 | 6,897,575 | 49.45 | 694,951 | 10.42 | 158.17 | 807 |
| 56 | 21-Aug | 2,065.00 | 2,098.00 | 2,037.30 | 2,065.80 | 2,067.31 | 0.84 | 11,703.56 | 260,371 | 1.87 | 78,164 | 1.17 | 16.16 | 91 |
| 57 | 20-Aug | 2,130.00 | 2,133.30 | 2,040.00 | 2,048.60 | 2,068.46 | -3.68 | 11,606.11 | 359,951 | 2.58 | 185,798 | 2.78 | 38.43 | 216 |
| 58 | 19-Aug | 2,166.70 | 2,207.90 | 2,115.50 | 2,126.80 | 2,153.94 | -1.45 | 12,049.14 | 330,063 | 2.37 | 124,630 | 1.87 | 26.84 | 145 |
| 59 | 18-Aug | 2,150.00 | 2,193.90 | 2,124.00 | 2,158.10 | 2,157.17 | 1.56 | 12,226.47 | 334,210 | 2.40 | 152,068 | 2.28 | 32.80 | 177 |
| 60 | 14-Aug | 2,105.00 | 2,153.90 | 2,086.00 | 2,125.00 | 2,118.15 | 1.24 | 12,038.00 | 267,074 | 1.91 | 79,019 | 1.18 | 16.74 | 92 |
| 61 | 13-Aug | 2,103.90 | 2,130.00 | 2,085.00 | 2,098.90 | 2,101.59 | 0.26 | 11,891.08 | 139,474 | 1.00 | 66,723 | 1.00 | 14.02 | 77 |
| 62 | 12-Aug | 2,154.70 | 2,172.80 | 2,081.90 | 2,093.50 | 2,121.95 | -2.54 | 11,860.49 | 264,827 | 1.90 | 98,486 | 1.48 | 20.90 | 114 |
| 63 | 11-Aug | 2,100.00 | 2,174.40 | 2,076.00 | 2,148.00 | 2,139.24 | 2.06 | 12,169.00 | 301,442 | 2.16 | 122,070 | 1.83 | 26.11 | 166 |
| 64 | 08-Aug | 2,156.90 | 2,156.90 | 2,086.00 | 2,104.70 | 2,110.11 | -1.96 | 11,923.94 | 263,067 | 1.89 | 92,010 | 1.38 | 19.42 | 125 |
| 65 | 07-Aug | 2,099.00 | 2,199.00 | 2,090.60 | 2,146.80 | 2,151.39 | 1.17 | 12,162.45 | 549,600 | 3.94 | 127,199 | 1.91 | 27.37 | 173 |
| 66 | 06-Aug | 2,214.00 | 2,220.00 | 2,111.00 | 2,122.00 | 2,147.17 | -3.99 | 12,021.00 | 452,547 | 3.24 | 152,909 | 2.29 | 32.83 | 208 |
| 67 | 05-Aug | 2,315.00 | 2,326.30 | 2,181.40 | 2,210.20 | 2,230.03 | -4.08 | 12,521.64 | 1,718,841 | 12.32 | 311,659 | 4.67 | 69.50 | 424 |
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