| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,377.15 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: 445.25 | Low52 Price: 401.05 | Barrier: 434.75; Drift%: 2.84 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 142,317,787 | Low52 Date: 30-Mar-2026 | SHP: 53.52 / 17.34 / 9.68 / 18.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 120 | ||||
| High/Low Price | Quarter: 1,798.9 / 910.7 | Month: 918.0 / 816.05 | Week: 578.0 / 495.0 | Day: 457.4 / 436.2 | Sis67: 178 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 440.00 | 457.40 | 436.20 | 447.45 | 449.14 | 1.04 | 6,368.01 | 1,243,863 | 13.72 | 285,518 | 5.98 | 12.82 | 109 |
| 2 | 06-Apr | 440.65 | 444.80 | 431.75 | 442.85 | 438.80 | 0.57 | 6,302.54 | 941,350 | 10.38 | 179,817 | 3.76 | 7.89 | 69 |
| 3 | 02-Apr | 423.05 | 443.70 | 414.00 | 440.35 | 430.48 | 1.98 | 6,266.96 | 1,127,756 | 12.44 | 197,609 | 4.14 | 8.51 | 76 |
| 4 | 01-Apr | 420.00 | 434.75 | 415.00 | 431.80 | 428.38 | 7.33 | 6,145.28 | 1,194,449 | 13.17 | 306,715 | 6.42 | 13.14 | 117 |
| 5 | 30-Mar | 416.00 | 419.15 | 401.05 | 402.30 | 409.13 | -4.67 | 5,725.44 | 1,088,297 | 12.00 | 360,520 | 7.55 | 14.75 | 138 |
| 6 | 27-Mar | 435.00 | 449.30 | 418.50 | 422.00 | 431.50 | -3.13 | 6,005.00 | 2,363,256 | 26.07 | 680,218 | 14.24 | 29.35 | 260 |
| 7 | 25-Mar | 436.00 | 448.00 | 433.40 | 435.65 | 441.27 | 0.61 | 6,200.07 | 759,792 | 8.38 | 211,676 | 4.43 | 9.34 | 81 |
| 8 | 24-Mar | 429.00 | 437.45 | 421.45 | 433.00 | 430.47 | 2.96 | 6,162.00 | 1,082,682 | 11.94 | 290,850 | 6.09 | 12.52 | 111 |
| 9 | 23-Mar | 435.00 | 435.00 | 415.00 | 420.55 | 425.32 | -4.55 | 5,985.17 | 854,702 | 9.43 | 252,185 | 5.28 | 10.73 | 96 |
| 10 | 20-Mar | 446.05 | 455.95 | 439.00 | 440.60 | 444.80 | 0.16 | 6,270.52 | 953,676 | 10.52 | 221,610 | 4.64 | 9.86 | 85 |
| 11 | 19-Mar | 452.00 | 452.75 | 438.25 | 439.90 | 443.89 | -4.32 | 6,260.56 | 792,654 | 8.74 | 268,776 | 5.63 | 11.93 | 103 |
| 12 | 18-Mar | 449.00 | 469.85 | 447.80 | 459.75 | 462.98 | 3.31 | 6,543.06 | 2,434,446 | 26.85 | 411,663 | 8.62 | 19.06 | 157 |
| 13 | 17-Mar | 455.90 | 455.90 | 434.50 | 445.00 | 441.54 | -1.37 | 6,333.00 | 1,614,677 | 17.81 | 253,745 | 5.31 | 11.20 | 97 |
| 14 | 16-Mar | 446.00 | 467.90 | 440.15 | 451.20 | 452.23 | 2.10 | 6,421.38 | 5,788,784 | 63.85 | 465,112 | 9.74 | 21.03 | 178 |
| 15 | 13-Mar | 447.55 | 451.00 | 436.90 | 441.90 | 442.80 | -2.20 | 6,289.02 | 1,153,467 | 12.72 | 293,700 | 6.15 | 13.01 | 112 |
| 16 | 12-Mar | 455.00 | 457.75 | 446.35 | 451.85 | 451.57 | -1.26 | 6,430.63 | 1,074,237 | 11.85 | 280,399 | 5.87 | 12.66 | 107 |
| 17 | 11-Mar | 469.00 | 472.85 | 454.10 | 457.60 | 464.59 | -2.09 | 6,512.46 | 981,084 | 10.82 | 293,880 | 6.15 | 13.65 | 112 |
| 18 | 10-Mar | 471.00 | 472.90 | 456.05 | 467.35 | 462.99 | 1.45 | 6,651.22 | 1,257,397 | 13.87 | 269,824 | 5.65 | 12.49 | 103 |
| 19 | 09-Mar | 456.00 | 465.30 | 447.00 | 460.65 | 456.80 | -1.04 | 6,555.87 | 1,704,810 | 18.80 | 394,317 | 8.25 | 18.01 | 151 |
| 20 | 06-Mar | 470.00 | 485.00 | 460.10 | 465.50 | 472.27 | -0.48 | 6,624.89 | 2,436,722 | 26.88 | 362,836 | 7.60 | 17.14 | 139 |
| 21 | 05-Mar | 482.10 | 483.00 | 462.55 | 467.75 | 469.22 | -1.95 | 6,656.91 | 1,896,404 | 20.92 | 372,828 | 7.80 | 17.49 | 142 |
| 22 | 04-Mar | 486.95 | 499.80 | 474.00 | 477.05 | 485.25 | -2.20 | 6,789.27 | 3,716,330 | 40.99 | 512,045 | 10.72 | 24.85 | 196 |
| 23 | 02-Mar | 478.75 | 502.35 | 478.00 | 487.80 | 490.37 | -4.12 | 6,942.26 | 2,610,138 | 28.79 | 506,472 | 10.60 | 24.84 | 194 |
| 24 | 27-Feb | 522.00 | 524.00 | 506.00 | 508.75 | 512.74 | -1.77 | 7,240.42 | 2,995,977 | 33.04 | 346,618 | 7.26 | 17.77 | 132 |
| 25 | 26-Feb | 505.00 | 535.40 | 503.20 | 517.90 | 518.56 | 3.60 | 7,370.64 | 12,521,842 | 138.11 | 973,599 | 20.38 | 50.49 | 372 |
| 26 | 25-Feb | 519.40 | 535.00 | 495.00 | 499.90 | 511.68 | -2.73 | 7,114.47 | 9,158,255 | 101.01 | 1,081,780 | 22.64 | 55.35 | 413 |
| 27 | 24-Feb | 539.25 | 540.45 | 510.50 | 513.95 | 520.39 | -4.23 | 7,314.42 | 5,164,871 | 56.97 | 516,602 | 10.81 | 26.88 | 197 |
| 28 | 23-Feb | 558.40 | 578.00 | 528.00 | 536.65 | 544.06 | -3.64 | 7,637.48 | 14,571,546 | 160.71 | 1,407,376 | 29.46 | 76.57 | 538 |
| 29 | 20-Feb | 609.95 | 614.00 | 542.10 | 556.90 | 577.77 | -10.60 | 7,925.68 | 22,847,085 | 251.99 | 2,448,241 | 51.25 | 141.45 | 935 |
| 30 | 19-Feb | 536.00 | 637.50 | 526.05 | 622.90 | 604.38 | 17.19 | 8,864.97 | 61,297,141 | 676.07 | 3,993,961 | 83.60 | 241.39 | 1,526 |
| 31 | 18-Feb | 519.95 | 545.65 | 505.05 | 531.55 | 524.57 | 0.77 | 7,564.90 | 21,278,172 | 234.68 | 1,727,896 | 36.17 | 90.64 | 660 |
| 32 | 17-Feb | 463.05 | 541.00 | 458.65 | 527.50 | 521.76 | 13.92 | 7,507.26 | 49,247,741 | 543.17 | 3,048,585 | 63.82 | 159.06 | 1,165 |
| 33 | 16-Feb | 478.95 | 478.95 | 460.25 | 463.05 | 466.40 | -3.45 | 6,590.03 | 1,316,471 | 14.52 | 487,553 | 10.21 | 22.74 | 186 |
| 34 | 13-Feb | 495.25 | 499.10 | 475.80 | 479.60 | 483.25 | -5.54 | 6,825.56 | 1,554,969 | 17.15 | 474,016 | 9.92 | 22.91 | 181 |
| 35 | 12-Feb | 530.00 | 530.00 | 506.00 | 507.75 | 511.42 | -4.91 | 7,226.19 | 1,220,512 | 13.46 | 504,675 | 10.56 | 25.81 | 193 |
| 36 | 11-Feb | 553.70 | 556.00 | 532.00 | 533.95 | 537.51 | -3.57 | 7,599.06 | 516,487 | 5.70 | 268,510 | 5.62 | 14.43 | 103 |
| 37 | 10-Feb | 568.75 | 568.75 | 551.75 | 553.70 | 559.34 | -1.51 | 7,880.14 | 414,589 | 4.57 | 176,023 | 3.68 | 9.85 | 67 |
| 38 | 09-Feb | 538.75 | 574.40 | 533.60 | 562.20 | 559.91 | 5.89 | 8,001.11 | 2,678,842 | 29.55 | 575,235 | 12.04 | 32.21 | 220 |
| 39 | 06-Feb | 545.00 | 545.00 | 526.55 | 530.95 | 531.71 | -2.75 | 7,556.36 | 591,448 | 6.52 | 221,184 | 4.63 | 11.76 | 85 |
| 40 | 05-Feb | 562.95 | 562.95 | 542.20 | 545.95 | 548.78 | -2.60 | 7,769.84 | 488,395 | 5.39 | 218,664 | 4.58 | 12.00 | 84 |
| 41 | 04-Feb | 560.00 | 563.40 | 542.55 | 560.50 | 553.28 | -1.16 | 7,976.91 | 851,151 | 9.39 | 330,189 | 6.91 | 18.27 | 127 |
| 42 | 03-Feb | 594.65 | 594.95 | 561.10 | 567.10 | 571.01 | 1.69 | 8,070.84 | 587,645 | 6.48 | 278,358 | 5.83 | 15.89 | 107 |
| 43 | 02-Feb | 572.00 | 572.35 | 544.15 | 557.70 | 555.26 | -2.64 | 7,937.06 | 557,766 | 6.15 | 280,240 | 5.87 | 15.56 | 107 |
| 44 | 01-Feb | 582.00 | 589.60 | 570.35 | 572.85 | 578.81 | -1.57 | 8,152.67 | 236,681 | 2.61 | 79,670 | 1.67 | 4.61 | 31 |
| 45 | 30-Jan | 577.05 | 588.30 | 571.45 | 582.00 | 581.69 | 0.09 | 8,282.00 | 403,818 | 4.45 | 175,244 | 3.67 | 10.19 | 67 |
| 46 | 29-Jan | 598.80 | 603.30 | 578.50 | 581.45 | 586.14 | -3.08 | 8,275.07 | 508,976 | 5.61 | 209,581 | 4.39 | 12.28 | 80 |
| 47 | 28-Jan | 603.00 | 610.65 | 595.95 | 599.95 | 600.80 | -0.83 | 8,538.36 | 450,106 | 4.96 | 192,869 | 4.04 | 11.59 | 74 |
| 48 | 27-Jan | 626.00 | 626.00 | 598.35 | 604.95 | 611.40 | -3.09 | 8,609.51 | 585,584 | 6.46 | 190,107 | 3.98 | 11.62 | 73 |
| 49 | 23-Jan | 649.00 | 650.00 | 620.15 | 624.25 | 629.67 | -3.72 | 8,884.19 | 497,938 | 5.49 | 170,807 | 3.58 | 10.76 | 65 |
| 50 | 22-Jan | 640.70 | 653.50 | 629.25 | 648.40 | 639.74 | 2.58 | 9,227.89 | 724,428 | 7.99 | 139,975 | 2.93 | 8.95 | 54 |
| 51 | 21-Jan | 640.65 | 658.15 | 621.10 | 632.10 | 642.38 | 0.58 | 8,995.91 | 4,487,893 | 49.50 | 461,614 | 9.66 | 29.65 | 177 |
| 52 | 20-Jan | 739.25 | 739.25 | 617.55 | 628.45 | 646.92 | -14.52 | 8,943.96 | 7,305,075 | 80.57 | 1,006,192 | 21.06 | 65.09 | 386 |
| 53 | 19-Jan | 749.90 | 749.90 | 726.80 | 735.20 | 735.18 | -1.95 | 10,463.20 | 372,734 | 4.11 | 143,093 | 3.00 | 10.52 | 55 |
| 54 | 16-Jan | 773.00 | 777.60 | 747.00 | 749.85 | 758.17 | -2.64 | 10,671.70 | 408,114 | 4.50 | 196,728 | 4.12 | 14.92 | 75 |
| 55 | 14-Jan | 779.10 | 781.95 | 768.40 | 770.15 | 773.57 | -1.16 | 10,960.60 | 173,187 | 1.91 | 83,663 | 1.75 | 6.47 | 32 |
| 56 | 13-Jan | 794.95 | 795.05 | 767.00 | 779.15 | 778.42 | -0.80 | 11,088.69 | 247,246 | 2.73 | 90,421 | 1.89 | 7.04 | 35 |
| 57 | 12-Jan | 802.55 | 802.55 | 779.60 | 785.40 | 787.85 | -2.14 | 11,177.64 | 320,917 | 3.54 | 137,756 | 2.88 | 10.85 | 53 |
| 58 | 09-Jan | 829.85 | 831.45 | 800.10 | 802.55 | 810.16 | -3.15 | 11,421.71 | 235,316 | 2.60 | 109,299 | 2.29 | 8.85 | 42 |
| 59 | 08-Jan | 837.00 | 837.00 | 825.00 | 828.65 | 828.94 | -0.93 | 11,793.16 | 139,827 | 1.54 | 82,439 | 1.73 | 6.83 | 32 |
| 60 | 07-Jan | 827.90 | 845.00 | 820.85 | 836.40 | 836.39 | 1.73 | 11,903.46 | 226,860 | 2.50 | 77,675 | 1.63 | 6.50 | 30 |
| 61 | 06-Jan | 834.55 | 836.70 | 820.05 | 822.15 | 825.81 | -1.33 | 11,700.66 | 159,660 | 1.76 | 83,478 | 1.75 | 6.89 | 32 |
| 62 | 05-Jan | 840.00 | 845.00 | 832.00 | 833.20 | 836.80 | -0.83 | 11,857.92 | 167,507 | 1.85 | 78,475 | 1.64 | 6.57 | 30 |
| 63 | 02-Jan | 834.90 | 845.00 | 828.20 | 840.15 | 835.84 | 0.63 | 11,956.83 | 113,946 | 1.26 | 52,768 | 1.10 | 4.41 | 20 |
| 64 | 01-Jan | 848.00 | 848.00 | 833.00 | 834.90 | 838.69 | -1.21 | 11,882.11 | 90,666 | 1.00 | 47,771 | 1.00 | 4.01 | 18 |
| 65 | 31-Dec | 832.00 | 847.60 | 830.35 | 845.10 | 841.40 | 2.28 | 12,027.28 | 140,039 | 1.54 | 58,426 | 1.22 | 4.92 | 22 |
| 66 | 30-Dec | 834.55 | 836.80 | 820.05 | 826.25 | 827.99 | -0.51 | 11,759.01 | 306,463 | 3.38 | 165,053 | 3.46 | 13.67 | 64 |
| 67 | 29-Dec | 839.55 | 848.15 | 828.65 | 830.45 | 836.89 | -0.98 | 11,818.78 | 124,592 | 1.37 | 53,914 | 1.13 | 4.51 | 21 |
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