| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 3,237.16 | Low52 Price: 1,251.55 | Barrier: 3,245.0; Drift%: 1.05 |
| 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: 133 | ||||
| High/Low Price | Quarter: 2,941.0 / 1,305.05 | Month: 3,908.0 / 3,203.1 | Week: 3,395.0 / 3,221.3 | Day: 3,371.9 / 3,250.0 | Sis67: 348 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 3,333.00 | 3,371.90 | 3,250.00 | 3,279.30 | 3,297.39 | -1.56 | 18,578.50 | 474,027 | 1.55 | 82,002 | 1.45 | 27.04 | 99 |
| 2 | 15-Dec | 3,198.10 | 3,350.00 | 3,180.10 | 3,331.20 | 3,288.61 | 4.07 | 18,872.54 | 673,205 | 2.20 | 142,156 | 2.51 | 46.75 | 172 |
| 3 | 12-Dec | 3,161.90 | 3,215.00 | 3,152.00 | 3,200.80 | 3,190.13 | 1.48 | 18,133.77 | 389,668 | 1.27 | 78,317 | 1.38 | 24.98 | 95 |
| 4 | 11-Dec | 3,064.60 | 3,185.00 | 3,030.00 | 3,154.20 | 3,131.64 | 2.82 | 17,869.76 | 701,368 | 2.29 | 97,021 | 1.71 | 30.38 | 117 |
| 5 | 10-Dec | 3,122.00 | 3,181.50 | 3,041.90 | 3,067.80 | 3,114.46 | -1.92 | 17,380.27 | 644,505 | 2.11 | 82,775 | 1.46 | 25.78 | 100 |
| 6 | 09-Dec | 3,020.00 | 3,147.80 | 2,942.40 | 3,127.80 | 3,047.96 | 2.96 | 17,720.20 | 853,670 | 2.79 | 148,591 | 2.62 | 45.29 | 179 |
| 7 | 08-Dec | 3,079.80 | 3,117.90 | 2,983.30 | 3,038.00 | 3,056.76 | -1.41 | 17,211.00 | 792,242 | 2.59 | 167,146 | 2.95 | 51.09 | 202 |
| 8 | 05-Dec | 3,184.10 | 3,239.00 | 2,920.00 | 3,081.60 | 3,132.90 | -3.65 | 17,458.46 | 627,748 | 2.05 | 163,313 | 2.88 | 51.16 | 197 |
| 9 | 04-Dec | 3,205.00 | 3,245.00 | 3,110.00 | 3,198.30 | 3,177.74 | -0.40 | 18,119.61 | 763,920 | 2.50 | 116,413 | 2.05 | 36.99 | 141 |
| 10 | 03-Dec | 3,231.90 | 3,275.00 | 3,175.00 | 3,211.00 | 3,215.04 | -0.29 | 18,191.00 | 481,911 | 1.57 | 64,081 | 1.13 | 20.60 | 77 |
| 11 | 02-Dec | 3,218.00 | 3,249.00 | 3,131.00 | 3,220.30 | 3,183.92 | 0.05 | 18,244.25 | 749,139 | 2.45 | 126,241 | 2.23 | 40.19 | 152 |
| 12 | 01-Dec | 3,301.40 | 3,317.50 | 3,202.20 | 3,218.60 | 3,243.44 | -2.21 | 18,234.61 | 441,267 | 1.44 | 107,053 | 1.89 | 34.72 | 129 |
| 13 | 28-Nov | 3,335.30 | 3,341.00 | 3,276.10 | 3,291.40 | 3,298.05 | -1.32 | 18,647.05 | 306,017 | 1.00 | 56,714 | 1.00 | 18.70 | 68 |
| 14 | 27-Nov | 3,300.00 | 3,384.80 | 3,294.80 | 3,335.30 | 3,337.69 | 1.32 | 18,895.76 | 717,288 | 2.34 | 107,254 | 1.89 | 35.80 | 129 |
| 15 | 26-Nov | 3,315.00 | 3,329.00 | 3,277.40 | 3,291.90 | 3,298.64 | -0.17 | 18,649.89 | 438,508 | 1.43 | 74,857 | 1.32 | 24.69 | 90 |
| 16 | 25-Nov | 3,309.70 | 3,350.00 | 3,257.00 | 3,297.40 | 3,295.69 | 0.36 | 18,681.05 | 825,228 | 2.70 | 69,541 | 1.23 | 22.92 | 84 |
| 17 | 24-Nov | 3,322.50 | 3,395.00 | 3,221.30 | 3,285.50 | 3,296.69 | -0.63 | 18,613.63 | 1,203,056 | 3.93 | 176,520 | 3.11 | 58.19 | 213 |
| 18 | 21-Nov | 3,369.90 | 3,390.00 | 3,290.00 | 3,306.40 | 3,333.26 | -3.87 | 18,732.03 | 851,096 | 2.78 | 182,696 | 3.22 | 60.90 | 221 |
| 19 | 20-Nov | 3,425.10 | 3,499.00 | 3,366.00 | 3,439.60 | 3,438.46 | 4.61 | 19,486.66 | 3,814,814 | 12.47 | 344,673 | 6.08 | 118.51 | 416 |
| 20 | 19-Nov | 3,265.00 | 3,359.80 | 3,203.10 | 3,288.00 | 3,310.55 | 0.87 | 18,627.00 | 1,722,535 | 5.63 | 195,845 | 3.45 | 64.84 | 236 |
| 21 | 18-Nov | 3,382.00 | 3,384.50 | 3,240.00 | 3,259.60 | 3,291.42 | -3.51 | 18,466.89 | 775,337 | 2.53 | 199,624 | 3.52 | 65.70 | 241 |
| 22 | 17-Nov | 3,444.00 | 3,466.70 | 3,361.00 | 3,378.10 | 3,393.75 | -1.74 | 19,138.24 | 858,643 | 2.81 | 184,679 | 3.26 | 62.68 | 223 |
| 23 | 14-Nov | 3,440.10 | 3,540.70 | 3,406.90 | 3,438.00 | 3,479.84 | -1.09 | 19,477.00 | 1,024,044 | 3.35 | 163,310 | 2.88 | 56.83 | 197 |
| 24 | 13-Nov | 3,545.00 | 3,569.90 | 3,440.00 | 3,475.90 | 3,489.98 | -1.49 | 19,692.32 | 1,103,226 | 3.61 | 142,507 | 2.51 | 49.73 | 172 |
| 25 | 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 | 5.49 | 222,108 | 3.92 | 79.17 | 268 |
| 26 | 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 | 9.50 | 308,677 | 5.44 | 107.21 | 358 |
| 27 | 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 | 7.94 | 277,479 | 4.89 | 94.03 | 322 |
| 28 | 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 | 17.27 | 483,079 | 8.52 | 166.83 | 561 |
| 29 | 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 | 10.83 | 593,951 | 10.47 | 201.74 | 690 |
| 30 | 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 | 7.92 | 453,098 | 7.99 | 169.41 | 526 |
| 31 | 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 | 7.68 | 480,225 | 8.47 | 183.06 | 558 |
| 32 | 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 | 4.81 | 229,276 | 4.04 | 92.53 | 266 |
| 33 | 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 | 14.49 | 395,000 | 6.96 | 161.89 | 459 |
| 34 | 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 | 9.29 | 469,620 | 8.28 | 189.94 | 545 |
| 35 | 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 | 15.09 | 586,979 | 10.35 | 241.72 | 682 |
| 36 | 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 | 4.73 | 236,873 | 4.18 | 90.73 | 275 |
| 37 | 24-Oct | 3,743.70 | 3,798.00 | 3,701.00 | 3,717.10 | 3,740.58 | -0.71 | 21,058.81 | 887,137 | 2.90 | 126,437 | 2.23 | 47.29 | 147 |
| 38 | 23-Oct | 3,910.00 | 3,923.90 | 3,708.60 | 3,743.70 | 3,811.34 | -3.88 | 21,209.51 | 832,396 | 2.72 | 195,644 | 3.45 | 74.57 | 227 |
| 39 | 21-Oct | 3,926.90 | 3,995.00 | 3,814.20 | 3,895.00 | 3,934.87 | -0.07 | 22,066.00 | 378,755 | 1.24 | 86,432 | 1.52 | 34.01 | 100 |
| 40 | 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 | 7.20 | 286,472 | 5.05 | 113.14 | 333 |
| 41 | 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 | 5.93 | 183,076 | 3.23 | 70.58 | 213 |
| 42 | 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 | 4.82 | 288,532 | 5.09 | 109.63 | 335 |
| 43 | 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 | 3.31 | 253,028 | 4.46 | 98.24 | 294 |
| 44 | 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 | 4.11 | 191,133 | 3.37 | 74.49 | 222 |
| 45 | 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 | 7.14 | 271,310 | 4.78 | 107.83 | 315 |
| 46 | 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 | 12.18 | 322,720 | 5.69 | 129.92 | 375 |
| 47 | 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 | 13.69 | 700,436 | 12.35 | 288.20 | 813 |
| 48 | 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 | 10.30 | 319,699 | 5.64 | 140.35 | 371 |
| 49 | 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 | 11.53 | 383,114 | 6.76 | 164.62 | 445 |
| 50 | 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 | 13.37 | 543,724 | 9.59 | 232.52 | 631 |
| 51 | 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 | 25.03 | 600,839 | 10.59 | 254.91 | 698 |
| 52 | 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 | 45.65 | 922,902 | 16.27 | 370.58 | 1,072 |
| 53 | 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 | 8.69 | 336,018 | 5.92 | 123.61 | 390 |
| 54 | 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 | 6.98 | 328,578 | 5.79 | 117.87 | 382 |
| 55 | 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 | 18.60 | 485,825 | 8.57 | 178.26 | 564 |
| 56 | 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 | 16.59 | 575,245 | 10.14 | 205.07 | 668 |
| 57 | 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 | 8.67 | 318,060 | 5.61 | 111.25 | 369 |
| 58 | 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 | 13.60 | 407,558 | 7.19 | 142.54 | 473 |
| 59 | 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 | 21.78 | 752,428 | 13.27 | 261.58 | 874 |
| 60 | 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 | 21.29 | 790,814 | 13.94 | 254.45 | 918 |
| 61 | 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 | 6.47 | 388,111 | 6.84 | 116.48 | 451 |
| 62 | 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 | 3.66 | 266,884 | 4.71 | 77.03 | 310 |
| 63 | 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 | 3.63 | 339,629 | 5.99 | 98.05 | 394 |
| 64 | 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 | 6.49 | 420,764 | 7.42 | 122.85 | 489 |
| 65 | 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 | 3.64 | 282,118 | 4.97 | 82.69 | 328 |
| 66 | 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 | 3.44 | 230,943 | 4.07 | 70.48 | 268 |
| 67 | 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 | 9.65 | 344,847 | 6.08 | 108.56 | 400 |
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