| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,378.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 712.0 | Barrier: 783.0; Drift%: 6.15 |
| Basic Industry: Software Products | Total Equity: 26,325,306 | Low52 Date: 30-Mar-2026 | SHP: 73.6 / 4.91 / 1.38 / 20.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,190.0 / 790.55 | Month: 1,064.8 / 909.4 | Week: 844.45 / 776.9 | Day: 848.85 / 821.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 821.65 | 848.85 | 821.65 | 834.30 | 839.80 | 0.02 | 2,196.32 | 16,286 | 3.06 | 6,600 | 2.23 | 0.55 | 12 |
| 2 | 06-Apr | 790.00 | 839.75 | 785.10 | 834.15 | 819.94 | 5.17 | 2,195.93 | 27,393 | 5.15 | 12,572 | 4.25 | 1.03 | 24 |
| 3 | 02-Apr | 763.40 | 802.90 | 749.90 | 793.15 | 782.53 | 2.34 | 2,087.99 | 26,916 | 5.06 | 12,506 | 4.23 | 0.98 | 24 |
| 4 | 01-Apr | 733.60 | 783.00 | 733.60 | 775.05 | 771.08 | 7.24 | 2,040.34 | 25,198 | 4.74 | 12,509 | 4.23 | 0.96 | 24 |
| 5 | 30-Mar | 750.60 | 763.20 | 712.00 | 722.70 | 741.04 | -3.77 | 1,902.53 | 41,408 | 7.78 | 19,945 | 6.75 | 1.48 | 38 |
| 6 | 27-Mar | 770.35 | 777.70 | 746.45 | 751.05 | 759.46 | -3.63 | 1,977.16 | 29,746 | 5.59 | 19,953 | 6.75 | 1.52 | 38 |
| 7 | 25-Mar | 774.25 | 792.90 | 773.10 | 779.35 | 783.98 | 0.58 | 2,051.66 | 16,807 | 3.16 | 9,778 | 3.31 | 0.77 | 18 |
| 8 | 24-Mar | 781.55 | 790.20 | 764.05 | 774.85 | 776.83 | 0.41 | 2,039.82 | 27,409 | 5.15 | 13,736 | 4.65 | 1.07 | 26 |
| 9 | 23-Mar | 815.75 | 818.00 | 767.00 | 771.65 | 786.31 | -4.92 | 2,031.39 | 27,163 | 5.10 | 12,394 | 4.19 | 0.97 | 23 |
| 10 | 20-Mar | 829.00 | 838.20 | 810.10 | 811.60 | 821.27 | -0.76 | 2,136.56 | 20,286 | 3.81 | 8,972 | 3.03 | 0.74 | 17 |
| 11 | 19-Mar | 812.00 | 826.90 | 801.25 | 817.80 | 816.42 | -1.42 | 2,152.88 | 37,752 | 7.09 | 17,723 | 5.99 | 1.45 | 33 |
| 12 | 18-Mar | 768.65 | 853.50 | 767.30 | 829.60 | 825.61 | 7.93 | 2,183.95 | 109,196 | 20.52 | 34,100 | 11.53 | 2.82 | 64 |
| 13 | 17-Mar | 759.45 | 774.70 | 742.20 | 768.65 | 761.07 | 2.02 | 2,023.49 | 39,929 | 7.50 | 10,305 | 3.48 | 0.78 | 19 |
| 14 | 16-Mar | 780.20 | 783.65 | 747.30 | 753.40 | 758.09 | -4.20 | 1,983.35 | 88,747 | 16.68 | 50,148 | 16.96 | 3.80 | 95 |
| 15 | 13-Mar | 756.95 | 823.75 | 746.60 | 786.45 | 800.76 | 3.90 | 2,070.35 | 952,128 | 178.94 | 36,662 | 12.40 | 2.94 | 69 |
| 16 | 12-Mar | 765.00 | 767.40 | 742.10 | 756.95 | 758.41 | -1.68 | 1,992.69 | 42,649 | 8.02 | 34,691 | 11.73 | 2.63 | 66 |
| 17 | 11-Mar | 750.05 | 787.50 | 750.00 | 769.90 | 769.02 | 2.05 | 2,026.79 | 19,137 | 3.60 | 10,092 | 3.41 | 0.78 | 19 |
| 18 | 10-Mar | 753.95 | 771.15 | 744.05 | 754.40 | 754.28 | 1.02 | 1,985.98 | 17,192 | 3.23 | 11,822 | 4.00 | 0.89 | 22 |
| 19 | 09-Mar | 753.00 | 759.10 | 725.10 | 746.75 | 742.93 | -1.62 | 1,965.84 | 39,568 | 7.44 | 22,125 | 7.48 | 1.64 | 42 |
| 20 | 06-Mar | 765.00 | 774.90 | 749.90 | 759.05 | 763.47 | -1.27 | 1,998.22 | 33,428 | 6.28 | 20,008 | 6.77 | 1.53 | 38 |
| 21 | 05-Mar | 775.10 | 775.10 | 752.70 | 768.80 | 764.90 | 0.68 | 2,023.89 | 20,311 | 3.82 | 12,567 | 4.25 | 0.96 | 24 |
| 22 | 04-Mar | 756.15 | 788.35 | 750.05 | 763.60 | 766.08 | -0.70 | 2,010.20 | 33,747 | 6.34 | 15,256 | 5.16 | 1.17 | 29 |
| 23 | 02-Mar | 750.00 | 780.00 | 750.00 | 769.00 | 769.32 | -2.89 | 2,024.00 | 18,920 | 3.56 | 11,203 | 3.79 | 0.86 | 21 |
| 24 | 27-Feb | 791.45 | 809.00 | 785.75 | 791.90 | 791.99 | 0.06 | 2,084.70 | 6,804 | 1.28 | 3,677 | 1.24 | 0.29 | 7 |
| 25 | 26-Feb | 797.50 | 811.95 | 782.20 | 791.45 | 800.39 | -1.25 | 2,083.52 | 17,599 | 3.31 | 8,318 | 2.81 | 0.67 | 16 |
| 26 | 25-Feb | 798.90 | 808.20 | 795.15 | 801.50 | 801.21 | 1.05 | 2,109.97 | 20,292 | 3.81 | 9,677 | 3.27 | 0.78 | 18 |
| 27 | 24-Feb | 823.00 | 823.00 | 776.90 | 793.20 | 796.19 | -4.09 | 2,088.12 | 42,868 | 8.06 | 24,068 | 8.14 | 1.92 | 45 |
| 28 | 23-Feb | 839.20 | 844.45 | 820.00 | 827.05 | 828.30 | -1.45 | 2,177.23 | 22,588 | 4.25 | 12,181 | 4.12 | 1.01 | 23 |
| 29 | 20-Feb | 840.00 | 854.95 | 828.90 | 839.20 | 844.07 | -1.05 | 2,209.22 | 24,630 | 4.63 | 15,264 | 5.16 | 1.29 | 29 |
| 30 | 19-Feb | 850.85 | 864.50 | 841.10 | 848.10 | 853.36 | 0.17 | 2,232.65 | 21,594 | 4.06 | 9,481 | 3.21 | 0.81 | 18 |
| 31 | 18-Feb | 859.55 | 869.05 | 841.00 | 846.70 | 849.42 | -1.75 | 2,228.96 | 26,774 | 5.03 | 15,016 | 5.08 | 1.28 | 28 |
| 32 | 17-Feb | 822.50 | 872.00 | 822.50 | 861.75 | 860.21 | 3.21 | 2,268.58 | 37,566 | 7.06 | 17,941 | 6.07 | 1.54 | 34 |
| 33 | 16-Feb | 847.75 | 849.20 | 820.55 | 834.95 | 832.41 | -1.51 | 2,198.03 | 22,573 | 4.24 | 13,470 | 4.56 | 1.12 | 25 |
| 34 | 13-Feb | 847.00 | 857.95 | 840.00 | 847.75 | 848.43 | -1.45 | 2,231.73 | 31,251 | 5.87 | 20,989 | 7.10 | 1.78 | 40 |
| 35 | 12-Feb | 897.00 | 899.90 | 855.00 | 860.25 | 869.20 | -5.35 | 2,264.63 | 29,230 | 5.49 | 20,285 | 6.86 | 1.76 | 38 |
| 36 | 11-Feb | 911.90 | 918.40 | 896.50 | 908.85 | 908.44 | -0.34 | 2,392.58 | 13,168 | 2.47 | 6,626 | 2.24 | 0.60 | 13 |
| 37 | 10-Feb | 908.00 | 945.00 | 863.35 | 911.95 | 912.47 | 0.12 | 2,400.74 | 103,837 | 19.51 | 19,618 | 6.63 | 1.79 | 37 |
| 38 | 09-Feb | 915.60 | 922.00 | 902.15 | 910.85 | 913.37 | -0.52 | 2,397.84 | 20,098 | 3.78 | 12,688 | 4.29 | 1.16 | 24 |
| 39 | 06-Feb | 905.80 | 921.20 | 905.00 | 915.60 | 912.71 | 0.07 | 2,410.35 | 9,998 | 1.88 | 6,844 | 2.31 | 0.62 | 13 |
| 40 | 05-Feb | 909.20 | 921.90 | 895.30 | 914.95 | 910.83 | 0.63 | 2,408.63 | 9,363 | 1.76 | 5,300 | 1.79 | 0.48 | 10 |
| 41 | 04-Feb | 900.95 | 914.50 | 886.90 | 909.20 | 899.52 | 0.54 | 2,393.50 | 14,729 | 2.77 | 9,032 | 3.05 | 0.81 | 17 |
| 42 | 03-Feb | 999.85 | 999.85 | 900.00 | 904.30 | 913.58 | -0.06 | 2,380.60 | 22,393 | 4.21 | 14,180 | 4.80 | 1.30 | 27 |
| 43 | 02-Feb | 890.00 | 910.00 | 875.35 | 904.80 | 888.68 | -0.06 | 2,381.91 | 19,210 | 3.61 | 10,176 | 3.44 | 0.90 | 20 |
| 44 | 01-Feb | 906.60 | 913.35 | 894.00 | 905.30 | 900.41 | -0.14 | 2,383.23 | 5,872 | 1.10 | 4,393 | 1.49 | 0.40 | 8 |
| 45 | 30-Jan | 870.00 | 910.00 | 865.35 | 906.60 | 891.93 | 2.88 | 2,386.65 | 12,256 | 2.30 | 6,783 | 2.29 | 0.60 | 13 |
| 46 | 29-Jan | 882.00 | 898.60 | 869.70 | 881.25 | 880.27 | -0.11 | 2,319.92 | 10,302 | 1.94 | 5,613 | 1.90 | 0.49 | 11 |
| 47 | 28-Jan | 864.15 | 888.00 | 861.55 | 882.25 | 879.63 | 1.36 | 2,322.55 | 7,454 | 1.40 | 4,187 | 1.42 | 0.37 | 8 |
| 48 | 27-Jan | 887.00 | 890.05 | 860.30 | 870.40 | 875.94 | -2.21 | 2,291.35 | 19,559 | 3.68 | 10,817 | 3.66 | 0.95 | 21 |
| 49 | 23-Jan | 909.45 | 910.00 | 870.65 | 890.10 | 888.40 | -2.12 | 2,343.22 | 24,787 | 4.66 | 12,275 | 4.15 | 1.09 | 24 |
| 50 | 22-Jan | 899.90 | 918.90 | 895.60 | 909.40 | 908.70 | 1.35 | 2,394.02 | 8,587 | 1.61 | 5,719 | 1.93 | 0.52 | 11 |
| 51 | 21-Jan | 889.35 | 901.20 | 865.30 | 897.25 | 882.37 | 0.16 | 2,362.04 | 40,547 | 7.62 | 27,411 | 9.27 | 2.42 | 53 |
| 52 | 20-Jan | 907.00 | 915.95 | 880.20 | 895.80 | 898.17 | -1.47 | 2,358.22 | 23,591 | 4.43 | 16,144 | 5.46 | 1.45 | 31 |
| 53 | 19-Jan | 905.40 | 913.40 | 903.00 | 909.20 | 908.76 | -0.09 | 2,393.50 | 11,584 | 2.18 | 8,079 | 2.73 | 0.73 | 16 |
| 54 | 16-Jan | 914.00 | 923.80 | 909.00 | 910.00 | 912.45 | -0.01 | 2,395.00 | 14,988 | 2.82 | 8,551 | 2.89 | 0.78 | 16 |
| 55 | 14-Jan | 905.60 | 915.00 | 905.60 | 910.05 | 910.93 | -0.05 | 2,395.73 | 6,257 | 1.18 | 4,158 | 1.41 | 0.38 | 8 |
| 56 | 13-Jan | 905.05 | 924.00 | 905.05 | 910.50 | 911.88 | -0.11 | 2,396.92 | 6,289 | 1.18 | 4,083 | 1.38 | 0.37 | 8 |
| 57 | 12-Jan | 903.20 | 918.00 | 903.20 | 911.50 | 909.54 | -0.05 | 2,399.55 | 19,203 | 3.61 | 13,035 | 4.41 | 1.19 | 25 |
| 58 | 09-Jan | 903.00 | 921.60 | 903.00 | 911.95 | 913.78 | -0.51 | 2,400.74 | 14,645 | 2.75 | 9,998 | 3.38 | 0.91 | 19 |
| 59 | 08-Jan | 914.05 | 923.80 | 913.80 | 916.60 | 917.18 | 0.28 | 2,412.98 | 9,329 | 1.75 | 6,033 | 2.04 | 0.55 | 12 |
| 60 | 07-Jan | 910.00 | 919.80 | 909.55 | 914.05 | 914.32 | 0.36 | 2,406.26 | 7,796 | 1.47 | 4,186 | 1.42 | 0.38 | 8 |
| 61 | 06-Jan | 911.00 | 916.35 | 908.00 | 910.75 | 910.39 | -0.87 | 2,397.58 | 40,950 | 7.70 | 38,163 | 12.91 | 3.47 | 73 |
| 62 | 05-Jan | 911.50 | 927.40 | 911.50 | 918.70 | 915.43 | -0.19 | 2,418.51 | 10,473 | 1.97 | 6,657 | 2.25 | 0.61 | 13 |
| 63 | 02-Jan | 911.10 | 928.75 | 911.10 | 920.45 | 921.10 | -0.18 | 2,423.11 | 5,320 | 1.00 | 2,956 | 1.00 | 0.27 | 6 |
| 64 | 01-Jan | 912.05 | 928.90 | 910.00 | 922.15 | 919.61 | 0.74 | 2,427.59 | 6,901 | 1.30 | 3,795 | 1.28 | 0.35 | 7 |
| 65 | 31-Dec | 910.05 | 917.95 | 910.05 | 915.40 | 914.42 | 0.17 | 2,409.82 | 6,177 | 1.16 | 3,971 | 1.34 | 0.36 | 8 |
| 66 | 30-Dec | 918.20 | 918.20 | 910.00 | 913.85 | 912.13 | -0.22 | 2,405.74 | 7,698 | 1.45 | 5,383 | 1.82 | 0.49 | 10 |
| 67 | 29-Dec | 920.00 | 921.95 | 912.05 | 915.90 | 916.02 | -0.45 | 2,411.13 | 6,193 | 1.16 | 3,877 | 1.31 | 0.36 | 7 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH