| Macro-sector: Information Technology | Band: 20 | High52 Price: 526.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 281.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 18,576,000 | Low52 Date: 16-Mar-2026 | SHP: 47.42 / 0.01 / 0.0 / 52.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.0 / 425.0 | Month: 468.95 / 381.55 | Week: 353.0 / 282.35 | Day: 434.95 / 390.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 390.60 | 434.95 | 390.50 | 426.75 | 416.15 | 9.25 | 792.73 | 12,030 | 30.15 | 6,044 | 26.74 | 0.25 | 6 |
| 2 | 06-Apr | 382.30 | 410.40 | 382.30 | 390.60 | 391.35 | 1.65 | 725.58 | 4,659 | 11.68 | 2,206 | 9.76 | 0.09 | 2 |
| 3 | 02-Apr | 387.00 | 394.80 | 365.05 | 384.25 | 381.55 | -2.82 | 713.78 | 11,822 | 29.63 | 3,070 | 13.58 | 0.12 | 3 |
| 4 | 01-Apr | 391.00 | 455.90 | 386.00 | 395.40 | 412.71 | -0.52 | 734.50 | 56,431 | 141.43 | 13,021 | 57.62 | 0.54 | 13 |
| 5 | 30-Mar | 353.05 | 419.00 | 333.30 | 397.45 | 372.53 | 13.65 | 738.30 | 102,443 | 256.75 | 11,099 | 49.11 | 0.41 | 11 |
| 6 | 27-Mar | 325.95 | 370.45 | 305.00 | 349.70 | 335.36 | 8.13 | 649.60 | 23,369 | 58.57 | 12,716 | 56.27 | 0.43 | 13 |
| 7 | 25-Mar | 344.95 | 368.75 | 316.30 | 323.40 | 340.63 | -5.48 | 600.75 | 92,200 | 231.08 | 11,856 | 52.46 | 0.40 | 12 |
| 8 | 24-Mar | 304.95 | 343.90 | 288.25 | 342.15 | 339.40 | 19.38 | 635.58 | 110,326 | 276.51 | 25,521 | 112.92 | 0.87 | 26 |
| 9 | 23-Mar | 304.95 | 304.95 | 282.45 | 286.60 | 294.52 | -1.24 | 532.39 | 5,398 | 13.53 | 2,716 | 12.02 | 0.08 | 3 |
| 10 | 20-Mar | 291.20 | 294.20 | 290.00 | 290.20 | 292.00 | -0.29 | 539.08 | 1,586 | 3.97 | 1,117 | 4.94 | 0.00 | 1 |
| 11 | 19-Mar | 291.70 | 292.00 | 284.65 | 291.05 | 288.51 | -0.70 | 540.65 | 1,536 | 3.85 | 988 | 4.37 | 0.03 | 1 |
| 12 | 18-Mar | 294.20 | 301.65 | 292.15 | 293.10 | 294.80 | 0.19 | 544.46 | 1,990 | 4.99 | 1,763 | 7.80 | 0.05 | 2 |
| 13 | 17-Mar | 308.95 | 310.00 | 290.00 | 292.55 | 298.24 | -1.35 | 543.44 | 6,802 | 17.05 | 2,654 | 11.74 | 0.08 | 3 |
| 14 | 16-Mar | 285.00 | 314.00 | 281.05 | 296.55 | 294.59 | 1.63 | 550.87 | 5,638 | 14.13 | 4,262 | 18.86 | 0.13 | 4 |
| 15 | 13-Mar | 296.60 | 300.00 | 290.00 | 291.80 | 291.72 | -3.22 | 542.05 | 1,998 | 5.01 | 1,600 | 7.08 | 0.05 | 2 |
| 16 | 12-Mar | 302.00 | 306.95 | 293.00 | 301.50 | 300.12 | -0.74 | 560.07 | 2,394 | 6.00 | 2,017 | 8.92 | 0.06 | 2 |
| 17 | 11-Mar | 304.20 | 308.55 | 300.55 | 303.75 | 304.28 | 2.72 | 564.25 | 1,407 | 3.53 | 731 | 3.23 | 0.02 | 1 |
| 18 | 10-Mar | 299.45 | 299.45 | 292.55 | 295.70 | 296.06 | 0.75 | 549.29 | 1,546 | 3.87 | 810 | 3.58 | 0.02 | 1 |
| 19 | 09-Mar | 297.35 | 297.40 | 285.00 | 293.50 | 292.34 | -3.77 | 545.21 | 3,130 | 7.84 | 1,826 | 8.08 | 0.05 | 2 |
| 20 | 06-Mar | 310.00 | 315.00 | 303.00 | 305.00 | 309.47 | -2.51 | 566.00 | 5,376 | 13.47 | 2,794 | 12.36 | 0.09 | 3 |
| 21 | 05-Mar | 307.45 | 328.00 | 295.05 | 312.85 | 305.28 | 4.42 | 581.15 | 7,295 | 18.28 | 4,602 | 20.36 | 0.14 | 5 |
| 22 | 04-Mar | 309.75 | 310.45 | 297.30 | 299.60 | 302.96 | -4.24 | 556.54 | 4,542 | 11.38 | 2,499 | 11.06 | 0.08 | 3 |
| 23 | 02-Mar | 315.00 | 319.75 | 310.55 | 312.85 | 313.62 | -3.99 | 581.15 | 3,756 | 9.41 | 2,265 | 10.02 | 0.07 | 2 |
| 24 | 27-Feb | 325.40 | 332.40 | 312.15 | 325.85 | 323.87 | 0.91 | 605.30 | 10,607 | 26.58 | 3,061 | 13.54 | 0.10 | 3 |
| 25 | 26-Feb | 329.00 | 353.00 | 316.40 | 322.90 | 340.99 | 2.61 | 599.82 | 113,188 | 283.68 | 13,141 | 58.15 | 0.45 | 13 |
| 26 | 25-Feb | 340.00 | 340.00 | 282.35 | 314.70 | 304.13 | -3.44 | 584.59 | 22,262 | 55.79 | 10,704 | 47.36 | 0.33 | 11 |
| 27 | 24-Feb | 334.60 | 334.60 | 323.20 | 325.90 | 328.27 | -2.60 | 605.39 | 1,883 | 4.72 | 717 | 3.17 | 0.02 | 1 |
| 28 | 23-Feb | 348.00 | 348.00 | 330.00 | 334.60 | 335.06 | 1.49 | 621.55 | 1,534 | 3.84 | 818 | 3.62 | 0.03 | 1 |
| 29 | 20-Feb | 328.25 | 334.55 | 321.75 | 329.70 | 326.27 | 0.46 | 612.45 | 2,036 | 5.10 | 1,268 | 5.61 | 0.04 | 1 |
| 30 | 19-Feb | 350.00 | 350.00 | 328.05 | 328.20 | 331.45 | -2.94 | 609.66 | 7,496 | 18.79 | 5,612 | 24.83 | 0.19 | 6 |
| 31 | 18-Feb | 330.80 | 342.00 | 321.95 | 338.15 | 331.44 | 3.85 | 628.15 | 4,011 | 10.05 | 2,042 | 9.04 | 0.07 | 2 |
| 32 | 17-Feb | 329.00 | 335.00 | 323.25 | 325.60 | 329.09 | 0.88 | 604.83 | 3,853 | 9.66 | 2,069 | 9.15 | 0.07 | 2 |
| 33 | 16-Feb | 336.95 | 336.95 | 320.25 | 322.75 | 327.16 | -4.21 | 599.54 | 4,833 | 12.11 | 3,502 | 15.50 | 0.11 | 4 |
| 34 | 13-Feb | 346.00 | 346.00 | 335.05 | 336.95 | 338.39 | -2.56 | 625.92 | 1,936 | 4.85 | 594 | 2.63 | 0.02 | 1 |
| 35 | 12-Feb | 340.30 | 349.50 | 332.00 | 345.80 | 339.90 | 1.74 | 642.36 | 5,139 | 12.88 | 2,123 | 9.39 | 0.07 | 2 |
| 36 | 11-Feb | 341.10 | 353.05 | 334.00 | 339.90 | 340.61 | -1.73 | 631.40 | 5,963 | 14.94 | 3,797 | 16.80 | 0.13 | 4 |
| 37 | 10-Feb | 349.65 | 349.65 | 334.50 | 345.90 | 343.96 | 3.32 | 642.54 | 6,788 | 17.01 | 3,704 | 16.39 | 0.13 | 4 |
| 38 | 09-Feb | 350.50 | 355.30 | 326.30 | 334.80 | 341.30 | -3.52 | 621.92 | 6,444 | 16.15 | 4,165 | 18.43 | 0.14 | 4 |
| 39 | 06-Feb | 338.60 | 351.00 | 325.55 | 347.00 | 340.20 | 4.60 | 644.00 | 7,971 | 19.98 | 5,975 | 26.44 | 0.20 | 6 |
| 40 | 05-Feb | 348.10 | 348.10 | 327.90 | 331.75 | 335.26 | -5.19 | 616.26 | 6,167 | 15.46 | 3,719 | 16.46 | 0.12 | 4 |
| 41 | 04-Feb | 347.70 | 352.00 | 337.10 | 349.90 | 344.98 | 2.15 | 649.97 | 4,699 | 11.78 | 3,208 | 14.19 | 0.11 | 3 |
| 42 | 03-Feb | 369.00 | 369.00 | 340.00 | 342.55 | 345.76 | 0.26 | 636.32 | 1,324 | 3.32 | 819 | 3.62 | 0.03 | 1 |
| 43 | 02-Feb | 322.60 | 343.90 | 322.60 | 341.65 | 339.10 | 2.84 | 634.65 | 2,321 | 5.82 | 947 | 4.19 | 0.03 | 1 |
| 44 | 01-Feb | 344.70 | 349.95 | 326.00 | 332.20 | 336.82 | -2.48 | 617.09 | 3,833 | 9.61 | 2,381 | 10.54 | 0.08 | 2 |
| 45 | 30-Jan | 343.30 | 343.30 | 335.65 | 340.65 | 339.28 | -1.40 | 632.79 | 3,271 | 8.20 | 2,472 | 10.94 | 0.08 | 3 |
| 46 | 29-Jan | 345.20 | 348.45 | 335.00 | 345.50 | 342.15 | 0.09 | 641.80 | 5,714 | 14.32 | 2,578 | 11.41 | 0.09 | 3 |
| 47 | 28-Jan | 330.05 | 355.00 | 330.05 | 345.20 | 343.52 | 3.65 | 641.24 | 4,586 | 11.49 | 1,586 | 7.02 | 0.05 | 2 |
| 48 | 27-Jan | 336.35 | 341.95 | 332.45 | 333.05 | 335.08 | -0.97 | 618.67 | 2,833 | 7.10 | 1,630 | 7.21 | 0.05 | 2 |
| 49 | 23-Jan | 346.90 | 352.60 | 333.40 | 336.30 | 344.10 | -3.20 | 624.71 | 8,340 | 20.90 | 4,027 | 17.82 | 0.14 | 4 |
| 50 | 22-Jan | 335.55 | 364.90 | 335.55 | 347.40 | 352.57 | 3.55 | 645.33 | 58,473 | 146.55 | 50,747 | 224.54 | 1.79 | 52 |
| 51 | 21-Jan | 342.00 | 355.00 | 330.50 | 335.50 | 334.59 | -1.27 | 623.22 | 51,458 | 128.97 | 47,047 | 208.17 | 1.57 | 48 |
| 52 | 20-Jan | 338.20 | 387.25 | 333.00 | 339.80 | 353.10 | 0.47 | 631.21 | 95,997 | 240.59 | 55,416 | 245.20 | 1.96 | 57 |
| 53 | 19-Jan | 358.45 | 358.45 | 334.30 | 338.20 | 339.81 | -7.09 | 628.24 | 56,083 | 140.56 | 51,985 | 230.02 | 1.77 | 53 |
| 54 | 16-Jan | 384.15 | 392.30 | 355.90 | 364.00 | 371.81 | -5.23 | 676.00 | 8,642 | 21.66 | 4,457 | 19.72 | 0.17 | 5 |
| 55 | 14-Jan | 383.00 | 389.60 | 383.00 | 384.10 | 384.30 | 0.29 | 713.50 | 398 | 1.00 | 225 | 1.00 | 0.01 | 0 |
| 56 | 13-Jan | 385.25 | 399.10 | 382.10 | 383.00 | 385.08 | -0.47 | 711.00 | 1,681 | 4.21 | 962 | 4.26 | 0.04 | 1 |
| 57 | 12-Jan | 385.00 | 389.75 | 381.00 | 384.80 | 386.42 | -2.27 | 714.80 | 2,133 | 5.35 | 1,379 | 6.10 | 0.05 | 1 |
| 58 | 09-Jan | 396.90 | 400.00 | 387.00 | 393.75 | 393.85 | -0.79 | 731.43 | 4,726 | 11.84 | 3,057 | 13.53 | 0.12 | 3 |
| 59 | 08-Jan | 388.00 | 399.00 | 388.00 | 396.90 | 394.86 | 0.60 | 737.28 | 3,477 | 8.71 | 1,758 | 7.78 | 0.07 | 2 |
| 60 | 07-Jan | 397.80 | 400.00 | 392.90 | 394.55 | 395.11 | -0.82 | 732.92 | 2,239 | 5.61 | 1,581 | 7.00 | 0.06 | 2 |
| 61 | 06-Jan | 387.00 | 402.15 | 387.00 | 397.80 | 396.87 | 1.91 | 738.95 | 3,438 | 8.62 | 1,744 | 7.72 | 0.07 | 2 |
| 62 | 05-Jan | 398.50 | 398.95 | 386.65 | 390.35 | 391.93 | -2.05 | 725.11 | 4,766 | 11.94 | 3,244 | 14.35 | 0.13 | 3 |
| 63 | 02-Jan | 397.65 | 401.35 | 391.90 | 398.50 | 398.44 | 0.23 | 740.25 | 4,323 | 10.83 | 3,080 | 13.63 | 0.12 | 3 |
| 64 | 01-Jan | 397.45 | 401.90 | 393.10 | 397.60 | 397.14 | 0.04 | 738.58 | 899 | 2.25 | 451 | 2.00 | 0.02 | 0 |
| 65 | 31-Dec | 390.80 | 415.65 | 390.80 | 397.45 | 399.08 | -0.01 | 738.30 | 1,141 | 2.86 | 699 | 3.09 | 0.03 | 1 |
| 66 | 30-Dec | 396.00 | 402.00 | 391.10 | 397.50 | 396.46 | -1.08 | 738.40 | 4,060 | 10.18 | 2,765 | 12.23 | 0.11 | 3 |
| 67 | 29-Dec | 400.00 | 407.00 | 395.55 | 401.85 | 400.56 | -0.36 | 746.48 | 4,349 | 10.90 | 2,784 | 12.32 | 0.11 | 3 |
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