| Macro-sector: Information Technology | Band: 20 | High52 Price: 385.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 206.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,731,970 | Low52 Date: 07-Apr-2025 | SHP: 39.02 / 9.21 / 4.0 / 46.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.7 / 246.6 | Month: 357.0 / 282.5 | Week: 323.5 / 302.0 | Day: 294.9 / 287.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 287.25 | 294.90 | 287.25 | 289.25 | 290.40 | -0.41 | 657.52 | 19,142 | 13.94 | 12,702 | 12,702.00 | 0.37 | 12 |
| 2 | 11-Nov | 297.00 | 297.00 | 286.80 | 290.45 | 289.47 | 0.40 | 660.25 | 16,048 | 11.69 | 8,452 | 8,452.00 | 0.24 | 8 |
| 3 | 10-Nov | 292.55 | 300.75 | 287.10 | 289.30 | 290.89 | -2.16 | 657.64 | 23,332 | 16.99 | 13,211 | 13,211.00 | 0.38 | 12 |
| 4 | 07-Nov | 295.30 | 299.95 | 288.85 | 295.70 | 292.23 | 0.14 | 672.18 | 19,558 | 14.24 | 11,514 | 11,514.00 | 0.34 | 11 |
| 5 | 06-Nov | 301.25 | 301.30 | 290.75 | 295.30 | 296.74 | -1.98 | 671.28 | 43,596 | 31.75 | 25,448 | 25,448.00 | 0.76 | 23 |
| 6 | 04-Nov | 301.05 | 305.00 | 299.25 | 301.25 | 302.02 | 0.30 | 684.80 | 27,530 | 20.05 | 15,477 | 15,477.00 | 0.47 | 14 |
| 7 | 03-Nov | 304.25 | 305.95 | 299.50 | 300.35 | 302.20 | -1.28 | 682.75 | 33,109 | 24.11 | 23,039 | 23,039.00 | 0.70 | 21 |
| 8 | 31-Oct | 302.50 | 308.00 | 302.00 | 304.25 | 305.42 | 0.26 | 691.62 | 39,153 | 28.52 | 22,925 | 22,925.00 | 0.70 | 21 |
| 9 | 30-Oct | 306.95 | 315.00 | 302.40 | 303.45 | 307.90 | -0.44 | 689.80 | 73,569 | 53.58 | 43,491 | 43,491.00 | 1.34 | 40 |
| 10 | 29-Oct | 318.80 | 321.45 | 302.30 | 304.80 | 308.52 | -4.39 | 692.87 | 53,351 | 38.86 | 40,056 | 40,056.00 | 1.24 | 37 |
| 11 | 28-Oct | 320.25 | 322.00 | 314.05 | 318.80 | 318.74 | -0.45 | 724.70 | 52,750 | 38.42 | 39,284 | 39,284.00 | 1.25 | 36 |
| 12 | 27-Oct | 321.05 | 323.50 | 318.00 | 320.25 | 321.31 | 0.20 | 727.99 | 52,156 | 37.99 | 38,924 | 38,924.00 | 1.25 | 36 |
| 13 | 24-Oct | 316.45 | 321.35 | 310.00 | 319.60 | 315.37 | 1.16 | 726.51 | 33,541 | 24.43 | 17,741 | 17,741.00 | 0.56 | 16 |
| 14 | 23-Oct | 319.85 | 328.20 | 310.40 | 315.95 | 321.65 | 0.14 | 718.22 | 67,612 | 49.24 | 49,137 | 49,137.00 | 1.58 | 45 |
| 15 | 21-Oct | 314.85 | 319.85 | 311.45 | 315.50 | 316.09 | 2.19 | 717.19 | 29,209 | 21.27 | 20,117 | 20,117.00 | 0.64 | 18 |
| 16 | 20-Oct | 310.90 | 319.50 | 303.65 | 308.75 | 310.68 | 0.75 | 701.85 | 63,909 | 46.55 | 33,089 | 33,089.00 | 1.03 | 30 |
| 17 | 17-Oct | 313.00 | 335.00 | 300.00 | 306.45 | 323.97 | -1.73 | 696.62 | 427,779 | 311.57 | 120,338 | 120,338.00 | 3.90 | 111 |
| 18 | 16-Oct | 313.80 | 323.70 | 310.60 | 311.85 | 318.03 | -0.03 | 708.90 | 33,539 | 24.43 | 24,579 | 24,579.00 | 0.78 | 23 |
| 19 | 15-Oct | 304.95 | 320.00 | 304.95 | 311.95 | 314.89 | 1.15 | 709.12 | 38,964 | 28.38 | 22,081 | 22,081.00 | 0.70 | 20 |
| 20 | 14-Oct | 314.70 | 315.35 | 305.00 | 308.40 | 309.50 | 0.49 | 701.05 | 19,280 | 14.04 | 11,100 | 11,100.00 | 0.34 | 10 |
| 21 | 13-Oct | 317.35 | 317.35 | 303.00 | 306.90 | 308.90 | -2.45 | 697.64 | 23,161 | 16.87 | 12,806 | 12,806.00 | 0.40 | 12 |
| 22 | 10-Oct | 302.80 | 320.00 | 302.75 | 314.60 | 316.15 | 3.90 | 715.15 | 48,984 | 35.68 | 27,030 | 27,030.00 | 0.85 | 25 |
| 23 | 09-Oct | 318.00 | 319.65 | 298.35 | 302.80 | 306.33 | -4.34 | 688.32 | 59,415 | 43.27 | 30,804 | 30,804.00 | 0.94 | 28 |
| 24 | 08-Oct | 320.00 | 325.10 | 315.00 | 316.55 | 319.57 | -1.17 | 719.58 | 26,704 | 19.45 | 15,650 | 15,650.00 | 0.50 | 14 |
| 25 | 07-Oct | 319.70 | 337.45 | 312.80 | 320.30 | 327.20 | 0.11 | 728.10 | 217,374 | 158.32 | 98,267 | 98,267.00 | 3.22 | 90 |
| 26 | 06-Oct | 304.00 | 348.60 | 304.00 | 319.95 | 330.85 | 7.82 | 727.31 | 264,912 | 192.94 | 92,431 | 92,431.00 | 3.06 | 85 |
| 27 | 03-Oct | 290.50 | 299.85 | 286.15 | 296.75 | 292.85 | 0.64 | 674.57 | 11,876 | 8.65 | 0 | 0.00 | 0.00 | 11 |
| 28 | 01-Oct | 288.85 | 297.25 | 286.10 | 294.85 | 292.32 | 2.36 | 670.25 | 4,515 | 3.29 | 0 | 0.00 | 0.00 | 4 |
| 29 | 30-Sep | 290.50 | 292.00 | 286.05 | 288.05 | 289.27 | -0.84 | 654.79 | 4,419 | 3.22 | 0 | 0.00 | 0.00 | 4 |
| 30 | 29-Sep | 290.30 | 292.50 | 282.50 | 290.50 | 289.93 | 0.07 | 660.36 | 4,537 | 3.30 | 0 | 0.00 | 0.00 | 4 |
| 31 | 26-Sep | 295.50 | 298.85 | 286.35 | 290.30 | 292.20 | -1.29 | 659.91 | 16,007 | 11.66 | 0 | 0.00 | 0.00 | 15 |
| 32 | 25-Sep | 300.90 | 301.45 | 290.05 | 294.10 | 296.14 | -1.51 | 668.55 | 16,834 | 12.26 | 0 | 0.00 | 0.00 | 15 |
| 33 | 24-Sep | 306.70 | 309.40 | 296.50 | 298.60 | 301.50 | -3.44 | 678.78 | 23,014 | 16.76 | 0 | 0.00 | 0.00 | 21 |
| 34 | 23-Sep | 308.55 | 311.65 | 305.65 | 309.25 | 309.31 | -0.27 | 702.99 | 10,569 | 7.70 | 0 | 0.00 | 0.00 | 10 |
| 35 | 22-Sep | 315.65 | 318.70 | 308.55 | 310.10 | 313.87 | -1.76 | 704.92 | 17,035 | 12.41 | 0 | 0.00 | 0.00 | 16 |
| 36 | 19-Sep | 323.65 | 323.65 | 312.65 | 315.65 | 318.11 | -0.85 | 717.53 | 13,853 | 10.09 | 0 | 0.00 | 0.00 | 13 |
| 37 | 18-Sep | 309.00 | 320.90 | 308.00 | 318.35 | 317.59 | 2.64 | 723.67 | 16,824 | 12.25 | 0 | 0.00 | 0.00 | 15 |
| 38 | 17-Sep | 308.45 | 314.00 | 305.10 | 310.15 | 310.28 | 0.34 | 705.03 | 18,722 | 13.64 | 0 | 0.00 | 0.00 | 17 |
| 39 | 16-Sep | 314.75 | 316.90 | 305.00 | 309.10 | 310.24 | -2.61 | 702.65 | 24,975 | 18.19 | 0 | 0.00 | 0.00 | 23 |
| 40 | 15-Sep | 320.95 | 320.95 | 310.25 | 317.40 | 315.51 | -0.67 | 721.51 | 17,319 | 12.61 | 0 | 0.00 | 0.00 | 16 |
| 41 | 12-Sep | 319.00 | 322.00 | 312.60 | 319.55 | 318.28 | -0.16 | 726.40 | 17,752 | 12.93 | 0 | 0.00 | 0.00 | 16 |
| 42 | 11-Sep | 321.90 | 322.00 | 315.10 | 320.05 | 319.61 | -0.57 | 727.54 | 8,337 | 6.07 | 0 | 0.00 | 0.00 | 8 |
| 43 | 10-Sep | 319.40 | 325.00 | 316.00 | 321.90 | 322.94 | 0.78 | 731.74 | 15,264 | 11.12 | 0 | 0.00 | 0.00 | 14 |
| 44 | 09-Sep | 324.85 | 325.95 | 315.00 | 319.40 | 319.33 | -1.68 | 726.06 | 25,358 | 18.47 | 0 | 0.00 | 0.00 | 23 |
| 45 | 08-Sep | 330.05 | 335.90 | 318.00 | 324.85 | 322.70 | -2.07 | 738.45 | 22,509 | 16.39 | 0 | 0.00 | 0.00 | 21 |
| 46 | 05-Sep | 334.00 | 338.00 | 322.25 | 331.70 | 330.77 | -1.29 | 754.02 | 13,439 | 9.79 | 0 | 0.00 | 0.00 | 12 |
| 47 | 04-Sep | 333.00 | 343.50 | 330.00 | 336.05 | 337.07 | -0.86 | 763.91 | 33,020 | 24.05 | 0 | 0.00 | 0.00 | 30 |
| 48 | 03-Sep | 330.15 | 357.00 | 330.15 | 338.95 | 340.78 | -0.31 | 770.50 | 16,474 | 12.00 | 0 | 0.00 | 0.00 | 15 |
| 49 | 02-Sep | 340.00 | 345.00 | 330.00 | 340.00 | 338.90 | -0.35 | 772.00 | 24,800 | 18.06 | 0 | 0.00 | 0.00 | 23 |
| 50 | 01-Sep | 330.00 | 353.00 | 329.00 | 341.20 | 338.60 | 1.17 | 775.61 | 30,419 | 22.16 | 0 | 0.00 | 0.00 | 28 |
| 51 | 29-Aug | 323.00 | 341.35 | 309.00 | 337.25 | 327.10 | 3.74 | 766.64 | 46,606 | 33.94 | 0 | 0.00 | 0.00 | 43 |
| 52 | 28-Aug | 310.95 | 328.95 | 310.95 | 325.10 | 322.61 | 1.94 | 739.02 | 10,457 | 7.62 | 0 | 0.00 | 0.00 | 10 |
| 53 | 26-Aug | 325.00 | 331.00 | 315.00 | 318.90 | 324.02 | -2.95 | 724.92 | 26,650 | 19.41 | 0 | 0.00 | 0.00 | 25 |
| 54 | 25-Aug | 348.60 | 348.60 | 321.20 | 328.60 | 329.32 | -2.78 | 746.97 | 29,568 | 21.54 | 0 | 0.00 | 0.00 | 27 |
| 55 | 22-Aug | 335.35 | 342.00 | 335.35 | 338.00 | 338.16 | 0.79 | 768.00 | 17,495 | 12.74 | 0 | 0.00 | 0.00 | 16 |
| 56 | 21-Aug | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 1.99 | 762.32 | 6,794 | 4.95 | 0 | 0.00 | 0.00 | 6 |
| 57 | 20-Aug | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 1.99 | 747.43 | 9,119 | 6.64 | 0 | 0.00 | 0.00 | 8 |
| 58 | 19-Aug | 315.10 | 322.40 | 315.10 | 322.40 | 320.39 | 1.99 | 732.88 | 7,279 | 5.30 | 0 | 0.00 | 0.00 | 7 |
| 59 | 18-Aug | 313.00 | 316.10 | 312.00 | 316.10 | 312.97 | 0.37 | 718.56 | 4,401 | 3.21 | 0 | 0.00 | 0.00 | 4 |
| 60 | 14-Aug | 314.95 | 314.95 | 312.80 | 314.95 | 313.32 | -1.32 | 715.94 | 20,159 | 14.68 | 0 | 0.00 | 0.00 | 19 |
| 61 | 13-Aug | 306.75 | 319.15 | 306.75 | 319.15 | 310.15 | 1.96 | 725.49 | 13,032 | 9.49 | 0 | 0.00 | 0.00 | 12 |
| 62 | 12-Aug | 310.00 | 313.00 | 310.00 | 313.00 | 312.14 | -0.63 | 711.00 | 11,975 | 8.72 | 0 | 0.00 | 0.00 | 11 |
| 63 | 11-Aug | 318.90 | 318.90 | 315.00 | 315.00 | 317.89 | -1.22 | 716.00 | 6,303 | 4.59 | 0 | 0.00 | 0.00 | 6 |
| 64 | 08-Aug | 321.00 | 321.30 | 318.90 | 318.90 | 320.16 | -0.65 | 724.92 | 7,302 | 5.32 | 0 | 0.00 | 0.00 | 7 |
| 65 | 07-Aug | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.00 | 729.00 | 6,268 | 4.57 | 0 | 0.00 | 0.00 | 6 |
| 66 | 06-Aug | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | -1.99 | 744.59 | 1,372 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 67 | 05-Aug | 340.00 | 340.00 | 334.20 | 334.20 | 334.33 | -1.99 | 759.70 | 7,906 | 5.76 | 0 | 0.00 | 0.00 | 7 |
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