| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 9,950.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 50 | High52 Date: 11-Sep-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: 6,709.84 | Low52 Price: 6,234.5 | Barrier: 7,023.0; Drift%: 2.35 |
| Basic Industry: Software Products | Total Equity: 87,029,204 | Low52 Date: 17-Mar-2026 | SHP: 72.46 / 8.36 / 8.82 / 10.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 12,879.95 / 7,131.9 | Month: 8,279.0 / 7,524.5 | Week: 6,985.0 / 6,399.5 | Day: 7,210.0 / 6,943.0 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6,988.50 | 7,210.00 | 6,943.00 | 7,192.00 | 7,151.55 | 2.49 | 62,591.00 | 153,224 | 3.19 | 27,957 | 1.82 | 19.99 | 31 |
| 2 | 06-Apr | 6,999.50 | 7,054.00 | 6,943.00 | 7,017.00 | 7,004.58 | 0.35 | 61,068.00 | 97,867 | 2.04 | 25,605 | 1.67 | 17.94 | 28 |
| 3 | 02-Apr | 6,800.00 | 7,019.50 | 6,705.00 | 6,992.50 | 6,901.91 | 1.59 | 60,855.17 | 157,651 | 3.28 | 46,675 | 3.04 | 32.21 | 52 |
| 4 | 01-Apr | 6,950.00 | 7,023.00 | 6,836.00 | 6,883.00 | 6,946.54 | 2.26 | 59,902.00 | 155,077 | 3.23 | 38,264 | 2.49 | 26.58 | 43 |
| 5 | 30-Mar | 6,810.50 | 6,861.50 | 6,681.00 | 6,731.00 | 6,769.57 | -3.11 | 58,579.00 | 272,945 | 5.68 | 80,160 | 5.21 | 54.26 | 89 |
| 6 | 27-Mar | 6,800.00 | 7,062.00 | 6,800.00 | 6,947.00 | 6,945.11 | 5.27 | 60,459.00 | 980,855 | 20.42 | 195,865 | 12.74 | 136.03 | 218 |
| 7 | 25-Mar | 6,594.50 | 6,709.00 | 6,554.50 | 6,599.00 | 6,633.02 | -0.10 | 57,430.00 | 168,716 | 3.51 | 62,486 | 4.06 | 41.45 | 69 |
| 8 | 24-Mar | 6,610.00 | 6,675.00 | 6,468.00 | 6,605.50 | 6,588.97 | 2.49 | 57,487.14 | 167,921 | 3.50 | 63,875 | 4.15 | 42.09 | 71 |
| 9 | 23-Mar | 6,490.00 | 6,535.00 | 6,401.00 | 6,445.00 | 6,482.57 | -2.05 | 56,090.00 | 118,364 | 2.46 | 33,376 | 2.17 | 21.64 | 37 |
| 10 | 20-Mar | 6,450.00 | 6,675.00 | 6,440.00 | 6,580.00 | 6,585.69 | 3.32 | 57,265.00 | 200,334 | 4.17 | 55,925 | 3.64 | 36.83 | 62 |
| 11 | 19-Mar | 6,501.00 | 6,539.50 | 6,340.00 | 6,368.50 | 6,415.75 | -3.43 | 55,424.55 | 113,659 | 2.37 | 32,882 | 2.14 | 21.10 | 37 |
| 12 | 18-Mar | 6,315.00 | 6,666.00 | 6,314.50 | 6,594.50 | 6,588.75 | 4.64 | 57,391.41 | 321,179 | 6.69 | 52,958 | 3.44 | 34.89 | 59 |
| 13 | 17-Mar | 6,450.00 | 6,450.00 | 6,234.50 | 6,302.00 | 6,309.71 | -1.75 | 54,845.00 | 163,871 | 3.41 | 33,210 | 2.16 | 20.95 | 37 |
| 14 | 16-Mar | 6,516.00 | 6,525.00 | 6,317.00 | 6,414.00 | 6,414.24 | -1.72 | 55,820.00 | 124,430 | 2.59 | 40,473 | 2.63 | 25.96 | 45 |
| 15 | 13-Mar | 6,677.00 | 6,686.00 | 6,500.00 | 6,526.00 | 6,568.35 | -2.52 | 56,795.00 | 96,014 | 2.00 | 35,285 | 2.29 | 23.18 | 39 |
| 16 | 12-Mar | 6,796.00 | 6,796.00 | 6,667.00 | 6,694.50 | 6,716.33 | -1.44 | 58,261.70 | 82,424 | 1.72 | 25,352 | 1.65 | 17.03 | 28 |
| 17 | 11-Mar | 6,924.00 | 6,995.50 | 6,745.00 | 6,792.00 | 6,845.63 | -0.47 | 59,110.00 | 183,088 | 3.81 | 38,795 | 2.52 | 26.56 | 43 |
| 18 | 10-Mar | 6,770.50 | 6,840.50 | 6,724.00 | 6,824.00 | 6,785.63 | 1.66 | 59,388.00 | 103,676 | 2.16 | 46,603 | 3.03 | 31.62 | 52 |
| 19 | 09-Mar | 6,650.00 | 6,732.00 | 6,569.50 | 6,712.50 | 6,663.27 | -0.08 | 58,418.35 | 94,042 | 1.96 | 33,424 | 2.17 | 22.27 | 37 |
| 20 | 06-Mar | 6,761.00 | 6,914.00 | 6,690.00 | 6,718.00 | 6,778.85 | -1.05 | 58,466.00 | 91,716 | 1.91 | 30,748 | 2.00 | 20.84 | 34 |
| 21 | 05-Mar | 6,860.50 | 6,886.00 | 6,739.00 | 6,789.50 | 6,810.60 | -0.62 | 59,088.48 | 102,857 | 2.14 | 43,180 | 2.81 | 29.41 | 48 |
| 22 | 04-Mar | 6,799.50 | 6,890.50 | 6,771.50 | 6,832.00 | 6,834.06 | -0.23 | 59,458.00 | 122,604 | 2.55 | 41,374 | 2.69 | 28.28 | 46 |
| 23 | 02-Mar | 6,755.00 | 6,980.50 | 6,755.00 | 6,848.00 | 6,860.77 | -1.21 | 59,597.00 | 106,501 | 2.22 | 36,525 | 2.38 | 25.06 | 41 |
| 24 | 27-Feb | 6,904.00 | 6,985.00 | 6,835.00 | 6,932.00 | 6,930.84 | 1.10 | 60,328.00 | 257,521 | 5.36 | 108,316 | 7.04 | 75.07 | 120 |
| 25 | 26-Feb | 6,651.00 | 6,880.00 | 6,631.00 | 6,856.50 | 6,813.92 | 3.70 | 59,671.57 | 254,463 | 5.30 | 74,087 | 4.82 | 50.48 | 82 |
| 26 | 25-Feb | 6,519.00 | 6,670.00 | 6,519.00 | 6,612.00 | 6,582.02 | 2.45 | 57,543.00 | 148,595 | 3.09 | 53,987 | 3.51 | 35.53 | 60 |
| 27 | 24-Feb | 6,605.00 | 6,646.50 | 6,399.50 | 6,454.00 | 6,481.36 | -3.23 | 56,168.00 | 212,873 | 4.43 | 91,992 | 5.98 | 59.62 | 102 |
| 28 | 23-Feb | 6,645.00 | 6,699.00 | 6,566.50 | 6,669.50 | 6,631.30 | 0.41 | 58,044.13 | 123,441 | 2.57 | 57,090 | 3.71 | 37.86 | 63 |
| 29 | 20-Feb | 6,650.00 | 6,694.00 | 6,593.00 | 6,642.50 | 6,654.27 | -0.14 | 57,809.15 | 91,354 | 1.90 | 31,191 | 2.03 | 20.76 | 35 |
| 30 | 19-Feb | 6,750.00 | 6,799.50 | 6,625.00 | 6,652.00 | 6,712.16 | -0.93 | 57,891.00 | 140,373 | 2.92 | 33,387 | 2.17 | 22.41 | 37 |
| 31 | 18-Feb | 6,877.50 | 6,877.50 | 6,674.00 | 6,714.50 | 6,731.89 | -1.91 | 58,435.76 | 151,155 | 3.15 | 55,013 | 3.58 | 37.03 | 61 |
| 32 | 17-Feb | 6,698.00 | 6,912.00 | 6,672.50 | 6,845.00 | 6,828.47 | 2.18 | 59,571.00 | 215,007 | 4.48 | 40,991 | 2.67 | 27.99 | 46 |
| 33 | 16-Feb | 6,639.00 | 6,758.50 | 6,609.00 | 6,699.00 | 6,692.71 | 0.90 | 58,300.00 | 155,949 | 3.25 | 59,541 | 3.87 | 39.85 | 66 |
| 34 | 13-Feb | 6,648.00 | 6,711.00 | 6,400.00 | 6,639.00 | 6,573.42 | -1.85 | 57,778.00 | 437,097 | 9.10 | 114,071 | 7.42 | 74.98 | 127 |
| 35 | 12-Feb | 7,165.00 | 7,184.50 | 6,731.50 | 6,764.00 | 6,881.57 | -6.28 | 58,866.00 | 370,703 | 7.72 | 146,759 | 9.54 | 100.99 | 163 |
| 36 | 11-Feb | 7,350.00 | 7,379.50 | 7,200.00 | 7,217.50 | 7,261.97 | -1.70 | 62,813.33 | 74,734 | 1.56 | 34,417 | 2.24 | 24.99 | 38 |
| 37 | 10-Feb | 7,299.50 | 7,369.50 | 7,256.00 | 7,342.00 | 7,342.10 | 1.00 | 63,896.00 | 125,045 | 2.60 | 62,574 | 4.07 | 45.94 | 70 |
| 38 | 09-Feb | 7,398.00 | 7,399.00 | 7,252.50 | 7,269.50 | 7,285.43 | 0.08 | 63,265.88 | 78,522 | 1.63 | 26,743 | 1.74 | 19.48 | 30 |
| 39 | 06-Feb | 7,350.00 | 7,400.00 | 7,145.00 | 7,264.00 | 7,210.54 | -2.50 | 63,218.00 | 266,523 | 5.55 | 108,953 | 7.09 | 78.56 | 121 |
| 40 | 05-Feb | 7,497.00 | 7,542.00 | 7,410.00 | 7,450.50 | 7,470.61 | -0.89 | 64,841.11 | 92,851 | 1.93 | 47,820 | 3.11 | 35.72 | 53 |
| 41 | 04-Feb | 7,690.00 | 7,690.00 | 7,465.50 | 7,517.50 | 7,521.87 | -3.95 | 65,424.20 | 217,399 | 4.53 | 105,510 | 6.86 | 79.36 | 117 |
| 42 | 03-Feb | 7,920.00 | 8,015.50 | 7,805.50 | 7,826.50 | 7,895.29 | 1.19 | 68,113.41 | 87,430 | 1.82 | 35,878 | 2.33 | 28.33 | 40 |
| 43 | 02-Feb | 7,850.00 | 7,850.50 | 7,637.50 | 7,734.50 | 7,694.96 | -0.26 | 67,312.74 | 99,623 | 2.07 | 49,382 | 3.21 | 38.00 | 55 |
| 44 | 01-Feb | 7,722.00 | 7,823.50 | 7,611.50 | 7,754.50 | 7,727.24 | -0.07 | 67,486.80 | 57,764 | 1.20 | 15,375 | 1.00 | 11.88 | 17 |
| 45 | 30-Jan | 7,830.50 | 7,830.50 | 7,688.00 | 7,760.00 | 7,736.45 | -0.99 | 67,534.00 | 100,253 | 2.09 | 53,023 | 3.45 | 41.02 | 59 |
| 46 | 29-Jan | 8,020.00 | 8,020.00 | 7,753.00 | 7,837.50 | 7,842.64 | -2.18 | 68,209.14 | 128,041 | 2.67 | 55,404 | 3.60 | 43.45 | 61 |
| 47 | 28-Jan | 8,049.00 | 8,073.50 | 7,935.50 | 8,012.50 | 7,988.05 | 0.08 | 69,732.15 | 83,252 | 1.73 | 36,520 | 2.38 | 29.17 | 40 |
| 48 | 27-Jan | 7,979.00 | 8,089.50 | 7,925.00 | 8,006.00 | 8,004.78 | 0.63 | 69,675.00 | 133,152 | 2.77 | 59,715 | 3.88 | 47.80 | 66 |
| 49 | 23-Jan | 7,882.50 | 8,044.00 | 7,845.00 | 7,956.00 | 7,980.40 | 0.75 | 69,240.00 | 174,884 | 3.64 | 77,469 | 5.04 | 61.82 | 86 |
| 50 | 22-Jan | 7,845.00 | 8,013.50 | 7,841.00 | 7,897.00 | 7,918.89 | 2.91 | 68,726.00 | 326,204 | 6.79 | 79,198 | 5.15 | 62.72 | 88 |
| 51 | 21-Jan | 7,750.00 | 7,806.00 | 7,538.50 | 7,673.50 | 7,660.92 | -1.94 | 66,781.86 | 161,634 | 3.36 | 45,150 | 2.94 | 34.59 | 50 |
| 52 | 20-Jan | 7,975.00 | 8,008.00 | 7,794.00 | 7,825.00 | 7,915.88 | -2.07 | 68,100.00 | 167,450 | 3.49 | 68,927 | 4.48 | 54.56 | 76 |
| 53 | 19-Jan | 7,965.00 | 8,022.50 | 7,886.50 | 7,990.50 | 7,954.61 | 0.39 | 69,540.69 | 148,585 | 3.09 | 43,215 | 2.81 | 34.38 | 48 |
| 54 | 16-Jan | 7,584.50 | 8,011.00 | 7,546.50 | 7,959.50 | 7,868.24 | 5.69 | 69,270.89 | 381,617 | 7.94 | 106,012 | 6.89 | 83.41 | 117 |
| 55 | 14-Jan | 7,700.50 | 7,700.50 | 7,510.00 | 7,531.00 | 7,585.69 | -2.14 | 65,541.00 | 100,564 | 2.09 | 43,932 | 2.86 | 33.33 | 49 |
| 56 | 13-Jan | 7,609.50 | 7,705.50 | 7,582.00 | 7,696.00 | 7,636.74 | 1.48 | 66,977.00 | 105,308 | 2.19 | 45,802 | 2.98 | 34.98 | 51 |
| 57 | 12-Jan | 7,599.00 | 7,603.50 | 7,454.50 | 7,584.00 | 7,547.39 | -0.18 | 66,002.00 | 85,550 | 1.78 | 29,095 | 1.89 | 21.96 | 32 |
| 58 | 09-Jan | 7,594.00 | 7,644.50 | 7,521.00 | 7,597.50 | 7,588.69 | 0.05 | 66,120.44 | 123,509 | 2.57 | 52,304 | 3.40 | 39.69 | 58 |
| 59 | 08-Jan | 7,833.00 | 7,869.00 | 7,570.00 | 7,594.00 | 7,675.77 | -3.05 | 66,089.00 | 151,580 | 3.16 | 76,229 | 4.96 | 58.51 | 84 |
| 60 | 07-Jan | 7,582.50 | 7,841.00 | 7,553.50 | 7,832.50 | 7,752.46 | 3.15 | 68,165.62 | 123,199 | 2.56 | 51,744 | 3.37 | 40.11 | 57 |
| 61 | 06-Jan | 7,641.00 | 7,701.00 | 7,574.50 | 7,593.00 | 7,638.62 | -1.09 | 66,081.00 | 160,627 | 3.34 | 78,284 | 5.09 | 59.80 | 87 |
| 62 | 05-Jan | 7,735.00 | 7,743.50 | 7,630.00 | 7,677.00 | 7,672.16 | -0.70 | 66,812.00 | 104,098 | 2.17 | 55,100 | 3.58 | 42.27 | 61 |
| 63 | 02-Jan | 7,686.00 | 7,741.00 | 7,655.00 | 7,731.50 | 7,702.45 | 0.57 | 67,286.63 | 54,875 | 1.14 | 27,373 | 1.78 | 21.08 | 30 |
| 64 | 01-Jan | 7,699.50 | 7,714.00 | 7,642.00 | 7,687.50 | 7,678.70 | 0.01 | 66,903.70 | 48,035 | 1.00 | 25,082 | 1.63 | 19.26 | 28 |
| 65 | 31-Dec | 7,659.50 | 7,715.00 | 7,611.00 | 7,687.00 | 7,678.37 | 0.79 | 66,899.00 | 54,251 | 1.13 | 26,056 | 1.69 | 20.01 | 29 |
| 66 | 30-Dec | 7,660.00 | 7,717.50 | 7,601.00 | 7,626.50 | 7,635.21 | -0.84 | 66,372.82 | 139,152 | 2.90 | 81,585 | 5.31 | 62.29 | 90 |
| 67 | 29-Dec | 7,780.50 | 7,790.00 | 7,624.50 | 7,691.00 | 7,688.43 | -1.11 | 66,934.00 | 122,553 | 2.55 | 61,260 | 3.98 | 47.10 | 68 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH