| 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: 231.95; Drift%: 2.91 |
| Basic Industry: IT Enabled Services | Total Equity: 22,750,370 | Low52 Date: 07-Apr-2025 | SHP: 39.09 / 9.39 / 2.9 / 47.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.7 / 246.6 | Month: 295.05 / 261.05 | Week: 301.2 / 263.35 | Day: 240.0 / 233.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 234.00 | 240.00 | 233.00 | 238.90 | 237.52 | 1.92 | 543.51 | 19,509 | 1.53 | 11,247 | 1.52 | 0.27 | 10 |
| 2 | 06-Apr | 228.80 | 236.69 | 224.51 | 234.41 | 230.98 | 1.72 | 533.29 | 34,353 | 2.70 | 14,497 | 1.96 | 0.33 | 13 |
| 3 | 02-Apr | 225.50 | 235.80 | 211.05 | 230.44 | 224.48 | 2.15 | 524.26 | 122,514 | 9.63 | 70,237 | 9.50 | 1.58 | 65 |
| 4 | 01-Apr | 210.15 | 231.95 | 210.15 | 225.60 | 225.02 | 7.35 | 513.25 | 128,121 | 10.08 | 35,622 | 4.82 | 0.80 | 33 |
| 5 | 30-Mar | 221.25 | 224.40 | 208.25 | 210.15 | 215.17 | -6.68 | 478.10 | 81,820 | 6.43 | 44,087 | 5.96 | 0.95 | 41 |
| 6 | 27-Mar | 239.05 | 239.05 | 222.05 | 225.20 | 229.27 | -5.87 | 512.34 | 105,733 | 8.31 | 74,629 | 10.10 | 1.71 | 69 |
| 7 | 25-Mar | 231.20 | 254.70 | 231.20 | 239.25 | 240.73 | 3.48 | 544.30 | 269,889 | 21.22 | 154,095 | 20.85 | 3.71 | 143 |
| 8 | 24-Mar | 226.90 | 233.80 | 223.80 | 231.20 | 228.87 | 4.36 | 525.99 | 47,831 | 3.76 | 22,032 | 2.98 | 0.50 | 21 |
| 9 | 23-Mar | 234.70 | 235.25 | 219.05 | 221.55 | 224.76 | -7.22 | 504.03 | 124,373 | 9.78 | 79,272 | 10.72 | 1.78 | 74 |
| 10 | 20-Mar | 237.05 | 247.75 | 235.30 | 238.80 | 239.99 | 0.55 | 543.28 | 44,823 | 3.52 | 31,020 | 4.20 | 0.74 | 29 |
| 11 | 19-Mar | 249.55 | 256.70 | 233.00 | 237.50 | 240.87 | -4.35 | 540.32 | 43,096 | 3.39 | 21,753 | 2.94 | 0.52 | 20 |
| 12 | 18-Mar | 230.00 | 254.75 | 229.95 | 248.30 | 244.13 | 8.38 | 564.89 | 93,545 | 7.36 | 50,999 | 6.90 | 1.25 | 47 |
| 13 | 17-Mar | 235.65 | 238.30 | 228.30 | 229.10 | 231.45 | -0.99 | 521.21 | 61,052 | 4.80 | 34,084 | 4.61 | 0.79 | 32 |
| 14 | 16-Mar | 241.30 | 241.30 | 219.55 | 231.40 | 230.97 | -1.68 | 526.44 | 113,546 | 8.93 | 55,563 | 7.52 | 1.28 | 52 |
| 15 | 13-Mar | 252.40 | 252.40 | 234.10 | 235.35 | 238.88 | -6.76 | 535.43 | 89,619 | 7.05 | 61,093 | 8.26 | 1.46 | 57 |
| 16 | 12-Mar | 247.45 | 255.60 | 245.30 | 252.40 | 250.55 | 0.48 | 574.22 | 29,735 | 2.34 | 16,266 | 2.20 | 0.41 | 15 |
| 17 | 11-Mar | 246.35 | 258.50 | 245.70 | 251.20 | 253.20 | 1.45 | 571.49 | 47,535 | 3.74 | 29,482 | 3.99 | 0.75 | 27 |
| 18 | 10-Mar | 239.05 | 249.90 | 239.05 | 247.60 | 243.70 | 3.73 | 563.30 | 29,176 | 2.29 | 14,950 | 2.02 | 0.36 | 14 |
| 19 | 09-Mar | 251.50 | 252.00 | 234.85 | 238.70 | 239.29 | -4.60 | 543.05 | 74,594 | 5.87 | 45,914 | 6.21 | 1.10 | 43 |
| 20 | 06-Mar | 252.80 | 265.00 | 248.20 | 250.20 | 253.43 | -1.03 | 569.21 | 50,144 | 3.94 | 25,385 | 3.43 | 0.64 | 24 |
| 21 | 05-Mar | 259.00 | 268.35 | 247.65 | 252.80 | 254.98 | -2.17 | 575.13 | 72,530 | 5.70 | 42,419 | 5.74 | 1.08 | 39 |
| 22 | 04-Mar | 262.60 | 265.40 | 257.10 | 258.40 | 260.75 | -2.89 | 587.87 | 54,668 | 4.30 | 37,845 | 5.12 | 0.99 | 35 |
| 23 | 02-Mar | 262.30 | 270.00 | 255.10 | 266.10 | 263.06 | -2.40 | 605.39 | 52,809 | 4.15 | 34,001 | 4.60 | 0.89 | 32 |
| 24 | 27-Feb | 275.10 | 278.70 | 271.00 | 272.65 | 273.97 | -0.89 | 620.29 | 24,281 | 1.91 | 17,370 | 2.35 | 0.48 | 16 |
| 25 | 26-Feb | 270.00 | 278.85 | 266.00 | 275.10 | 274.01 | 2.90 | 625.86 | 39,629 | 3.12 | 21,091 | 2.85 | 0.58 | 20 |
| 26 | 25-Feb | 267.00 | 273.35 | 266.00 | 267.35 | 269.52 | -0.07 | 608.23 | 33,201 | 2.61 | 19,807 | 2.68 | 0.53 | 18 |
| 27 | 24-Feb | 274.90 | 278.95 | 263.35 | 267.55 | 270.51 | -3.20 | 608.69 | 75,306 | 5.92 | 45,996 | 6.22 | 1.24 | 43 |
| 28 | 23-Feb | 294.30 | 301.20 | 272.10 | 276.40 | 281.53 | -5.75 | 628.82 | 205,199 | 16.14 | 115,886 | 15.68 | 3.26 | 108 |
| 29 | 20-Feb | 292.10 | 296.80 | 291.05 | 293.25 | 293.68 | -0.74 | 667.15 | 12,715 | 1.00 | 7,391 | 1.00 | 0.22 | 7 |
| 30 | 19-Feb | 296.65 | 302.30 | 290.65 | 295.45 | 296.54 | -0.91 | 672.16 | 35,477 | 2.79 | 12,231 | 1.65 | 0.36 | 11 |
| 31 | 18-Feb | 292.00 | 299.90 | 288.50 | 298.15 | 294.41 | 2.95 | 678.30 | 54,465 | 4.28 | 25,497 | 3.45 | 0.75 | 24 |
| 32 | 17-Feb | 273.25 | 293.00 | 271.70 | 289.60 | 286.27 | 4.32 | 658.85 | 59,039 | 4.64 | 23,403 | 3.17 | 0.67 | 22 |
| 33 | 16-Feb | 291.90 | 291.90 | 275.00 | 277.60 | 282.36 | -4.36 | 631.55 | 60,654 | 4.77 | 26,869 | 3.63 | 0.76 | 25 |
| 34 | 13-Feb | 281.05 | 305.50 | 281.05 | 290.25 | 295.29 | -5.79 | 660.33 | 109,577 | 8.62 | 57,726 | 7.81 | 1.70 | 54 |
| 35 | 12-Feb | 314.00 | 319.00 | 304.75 | 308.10 | 310.30 | -3.01 | 700.94 | 61,287 | 4.82 | 38,709 | 5.24 | 1.20 | 36 |
| 36 | 11-Feb | 319.60 | 323.00 | 312.05 | 317.65 | 316.65 | -0.17 | 722.67 | 51,353 | 4.04 | 27,471 | 3.72 | 0.87 | 26 |
| 37 | 10-Feb | 325.00 | 329.35 | 316.90 | 318.20 | 323.47 | -1.70 | 723.92 | 46,576 | 3.66 | 29,621 | 4.01 | 0.96 | 28 |
| 38 | 09-Feb | 328.75 | 329.40 | 316.05 | 323.70 | 322.87 | 0.42 | 736.43 | 42,854 | 3.37 | 21,987 | 2.97 | 0.71 | 20 |
| 39 | 06-Feb | 312.10 | 325.00 | 311.00 | 322.35 | 317.03 | 1.74 | 733.36 | 33,387 | 2.63 | 19,504 | 2.64 | 0.62 | 18 |
| 40 | 05-Feb | 320.00 | 321.00 | 312.05 | 316.85 | 315.62 | -1.03 | 720.85 | 73,723 | 5.80 | 39,133 | 5.29 | 1.24 | 37 |
| 41 | 04-Feb | 336.40 | 336.40 | 315.40 | 320.15 | 320.72 | -5.94 | 728.35 | 153,274 | 12.05 | 104,472 | 14.13 | 3.35 | 98 |
| 42 | 03-Feb | 337.80 | 345.40 | 320.00 | 340.35 | 336.29 | 4.97 | 774.31 | 132,004 | 10.38 | 73,329 | 9.92 | 2.47 | 69 |
| 43 | 02-Feb | 345.00 | 345.00 | 312.40 | 324.25 | 323.77 | -6.82 | 737.68 | 95,707 | 7.53 | 32,745 | 4.43 | 1.06 | 31 |
| 44 | 01-Feb | 323.80 | 355.00 | 323.75 | 348.00 | 346.87 | 6.95 | 791.00 | 320,404 | 25.20 | 197,467 | 26.71 | 6.85 | 185 |
| 45 | 30-Jan | 304.80 | 330.00 | 304.80 | 325.40 | 320.53 | 5.17 | 740.30 | 71,719 | 5.64 | 45,762 | 6.19 | 1.47 | 43 |
| 46 | 29-Jan | 305.15 | 313.10 | 303.65 | 309.40 | 307.54 | 0.88 | 703.90 | 23,377 | 1.84 | 14,294 | 1.93 | 0.44 | 13 |
| 47 | 28-Jan | 304.80 | 313.15 | 303.60 | 306.70 | 307.80 | 0.25 | 697.75 | 23,987 | 1.89 | 14,723 | 1.99 | 0.45 | 14 |
| 48 | 27-Jan | 295.00 | 312.85 | 294.40 | 305.95 | 306.67 | 1.53 | 696.05 | 45,716 | 3.60 | 24,623 | 3.33 | 0.76 | 23 |
| 49 | 23-Jan | 312.15 | 313.30 | 301.30 | 301.35 | 305.04 | -3.46 | 685.58 | 27,959 | 2.20 | 19,323 | 2.61 | 0.59 | 18 |
| 50 | 22-Jan | 305.75 | 316.00 | 304.20 | 312.15 | 310.67 | 2.77 | 710.15 | 58,277 | 4.58 | 31,161 | 4.22 | 0.97 | 29 |
| 51 | 21-Jan | 310.00 | 316.50 | 297.55 | 303.75 | 305.44 | -2.46 | 691.04 | 52,917 | 4.16 | 21,838 | 2.95 | 0.67 | 20 |
| 52 | 20-Jan | 316.50 | 318.00 | 308.80 | 311.40 | 312.32 | -1.61 | 708.45 | 45,747 | 3.60 | 22,363 | 3.03 | 0.70 | 21 |
| 53 | 19-Jan | 315.00 | 320.00 | 301.30 | 316.50 | 309.58 | -0.75 | 720.05 | 92,301 | 7.26 | 54,915 | 7.43 | 1.70 | 51 |
| 54 | 16-Jan | 311.80 | 335.00 | 295.10 | 318.90 | 317.35 | 2.28 | 725.51 | 426,391 | 33.53 | 90,877 | 12.29 | 2.88 | 85 |
| 55 | 14-Jan | 305.05 | 318.90 | 301.75 | 311.80 | 311.09 | 2.08 | 709.36 | 59,125 | 4.65 | 31,787 | 4.30 | 0.99 | 30 |
| 56 | 13-Jan | 297.25 | 307.00 | 295.40 | 305.45 | 303.63 | 2.26 | 694.91 | 37,270 | 2.93 | 26,372 | 3.57 | 0.80 | 25 |
| 57 | 12-Jan | 290.70 | 302.75 | 283.15 | 298.70 | 292.38 | -0.02 | 679.55 | 40,028 | 3.15 | 26,820 | 3.63 | 0.78 | 25 |
| 58 | 09-Jan | 296.10 | 304.45 | 293.80 | 298.75 | 299.06 | -0.62 | 679.67 | 28,449 | 2.24 | 18,877 | 2.55 | 0.56 | 18 |
| 59 | 08-Jan | 302.90 | 304.20 | 296.50 | 300.60 | 300.22 | -1.09 | 683.88 | 48,226 | 3.79 | 27,667 | 3.74 | 0.83 | 26 |
| 60 | 07-Jan | 295.95 | 313.90 | 295.00 | 303.90 | 305.65 | 2.69 | 691.38 | 153,711 | 12.09 | 44,492 | 6.02 | 1.36 | 42 |
| 61 | 06-Jan | 305.90 | 305.90 | 292.60 | 295.95 | 299.86 | -3.25 | 673.30 | 26,963 | 2.12 | 12,924 | 1.75 | 0.39 | 12 |
| 62 | 05-Jan | 294.00 | 308.55 | 294.00 | 305.90 | 303.78 | 0.72 | 695.93 | 43,781 | 3.44 | 24,751 | 3.35 | 0.75 | 23 |
| 63 | 02-Jan | 294.00 | 306.00 | 292.00 | 303.70 | 301.50 | 3.30 | 690.93 | 49,826 | 3.92 | 32,519 | 4.40 | 0.98 | 30 |
| 64 | 01-Jan | 282.00 | 297.20 | 282.00 | 294.00 | 292.52 | 2.80 | 668.00 | 31,079 | 2.44 | 17,870 | 2.42 | 0.52 | 17 |
| 65 | 31-Dec | 280.00 | 288.95 | 280.00 | 286.00 | 286.05 | 0.19 | 650.00 | 21,311 | 1.68 | 16,123 | 2.18 | 0.46 | 15 |
| 66 | 30-Dec | 284.85 | 288.50 | 278.25 | 285.45 | 283.02 | 0.21 | 649.41 | 23,812 | 1.87 | 16,267 | 2.20 | 0.46 | 15 |
| 67 | 29-Dec | 278.00 | 294.50 | 275.00 | 284.85 | 286.70 | 3.60 | 648.04 | 71,055 | 5.59 | 36,238 | 4.90 | 1.04 | 34 |
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