| Macro-sector: Information Technology | Band: 10 | High52 Price: 466.73 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 220.8 | Barrier: 262.4; Drift%: -3.07 |
| Basic Industry: IT Enabled Services | Total Equity: 45,805,916 | Low52 Date: 30-Mar-2026 | SHP: 73.23 / 0.17 / 0.0 / 26.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 674.85 / 294.2 | Month: 464.6 / 318.0 | Week: 315.0 / 295.5 | Day: 260.98 / 252.54 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 254.40 | 260.98 | 252.54 | 254.58 | 256.34 | 0.11 | 1,166.13 | 229,048 | 2.02 | 81,705 | 1.75 | 2.09 | 67 |
| 2 | 06-Apr | 254.89 | 257.00 | 248.62 | 254.30 | 253.20 | 0.09 | 1,164.84 | 251,501 | 2.22 | 62,561 | 1.34 | 1.58 | 51 |
| 3 | 02-Apr | 250.00 | 258.88 | 242.77 | 254.06 | 249.79 | -0.58 | 1,163.75 | 380,380 | 3.36 | 69,081 | 1.48 | 1.73 | 57 |
| 4 | 01-Apr | 248.99 | 262.40 | 234.57 | 255.55 | 253.17 | 14.08 | 1,170.57 | 1,778,488 | 15.71 | 141,088 | 3.02 | 3.57 | 116 |
| 5 | 30-Mar | 236.25 | 242.65 | 220.80 | 224.00 | 231.48 | -6.76 | 1,026.00 | 369,366 | 3.26 | 143,440 | 3.07 | 3.32 | 118 |
| 6 | 27-Mar | 258.90 | 258.90 | 238.75 | 240.25 | 246.38 | -6.97 | 1,100.49 | 363,295 | 3.21 | 163,357 | 3.50 | 4.02 | 134 |
| 7 | 25-Mar | 254.00 | 261.75 | 252.30 | 258.25 | 258.51 | 3.16 | 1,182.94 | 220,153 | 1.94 | 91,014 | 1.95 | 2.35 | 75 |
| 8 | 24-Mar | 259.95 | 259.95 | 248.65 | 250.35 | 253.62 | 1.01 | 1,146.75 | 219,799 | 1.94 | 78,468 | 1.68 | 1.99 | 64 |
| 9 | 23-Mar | 258.10 | 262.80 | 246.45 | 247.85 | 252.07 | -5.74 | 1,135.30 | 218,273 | 1.93 | 86,876 | 1.86 | 2.19 | 71 |
| 10 | 20-Mar | 264.85 | 272.90 | 260.80 | 262.95 | 266.38 | -0.25 | 1,204.47 | 216,711 | 1.91 | 57,768 | 1.24 | 1.54 | 47 |
| 11 | 19-Mar | 262.20 | 273.35 | 261.60 | 263.60 | 266.60 | -2.21 | 1,207.44 | 205,377 | 1.81 | 73,485 | 1.57 | 1.96 | 60 |
| 12 | 18-Mar | 267.50 | 273.95 | 264.70 | 269.55 | 270.14 | 2.28 | 1,234.70 | 270,419 | 2.39 | 69,117 | 1.48 | 1.87 | 57 |
| 13 | 17-Mar | 265.75 | 268.00 | 260.50 | 263.55 | 263.75 | -0.23 | 1,207.21 | 153,418 | 1.36 | 46,710 | 1.00 | 1.23 | 38 |
| 14 | 16-Mar | 276.65 | 276.65 | 257.60 | 264.15 | 263.28 | -3.08 | 1,209.96 | 318,617 | 2.81 | 81,734 | 1.75 | 2.15 | 67 |
| 15 | 13-Mar | 260.00 | 287.70 | 260.00 | 272.55 | 274.18 | 3.49 | 1,248.44 | 1,651,950 | 14.59 | 135,264 | 2.90 | 3.71 | 111 |
| 16 | 12-Mar | 265.80 | 270.45 | 260.50 | 263.35 | 264.21 | -2.08 | 1,206.30 | 217,412 | 1.92 | 83,577 | 1.79 | 2.21 | 69 |
| 17 | 11-Mar | 272.95 | 276.60 | 266.15 | 268.95 | 271.27 | -0.48 | 1,231.95 | 188,653 | 1.67 | 66,040 | 1.41 | 1.79 | 54 |
| 18 | 10-Mar | 268.00 | 272.65 | 260.90 | 270.25 | 265.50 | 4.36 | 1,237.90 | 273,344 | 2.41 | 83,892 | 1.80 | 2.23 | 69 |
| 19 | 09-Mar | 260.10 | 263.95 | 254.00 | 258.95 | 257.36 | -4.02 | 1,186.14 | 234,830 | 2.07 | 76,749 | 1.64 | 1.98 | 63 |
| 20 | 06-Mar | 267.65 | 274.00 | 265.55 | 269.80 | 270.30 | 0.84 | 1,235.84 | 353,292 | 3.12 | 117,978 | 2.53 | 3.19 | 97 |
| 21 | 05-Mar | 275.00 | 278.95 | 256.80 | 267.55 | 266.00 | -0.74 | 1,225.54 | 542,502 | 4.79 | 172,846 | 3.70 | 4.00 | 142 |
| 22 | 04-Mar | 275.75 | 280.05 | 267.25 | 269.55 | 271.99 | -5.69 | 1,234.70 | 572,143 | 5.05 | 214,173 | 4.59 | 5.83 | 176 |
| 23 | 02-Mar | 285.20 | 292.40 | 282.00 | 285.80 | 286.61 | -3.77 | 1,309.13 | 332,317 | 2.94 | 126,001 | 2.70 | 3.61 | 103 |
| 24 | 27-Feb | 301.25 | 307.40 | 295.50 | 297.00 | 300.08 | -2.89 | 1,360.00 | 254,455 | 2.25 | 105,045 | 2.25 | 3.15 | 86 |
| 25 | 26-Feb | 300.00 | 310.00 | 299.50 | 305.85 | 303.37 | 2.38 | 1,400.97 | 299,368 | 2.64 | 80,192 | 1.72 | 2.43 | 66 |
| 26 | 25-Feb | 303.85 | 306.30 | 298.20 | 298.75 | 301.13 | -1.47 | 1,368.45 | 216,332 | 1.91 | 80,586 | 1.73 | 2.43 | 66 |
| 27 | 24-Feb | 306.00 | 306.00 | 298.05 | 303.20 | 302.18 | -0.96 | 1,388.84 | 264,681 | 2.34 | 67,546 | 1.45 | 2.04 | 55 |
| 28 | 23-Feb | 315.00 | 315.00 | 303.45 | 306.15 | 307.07 | -1.75 | 1,402.35 | 316,053 | 2.79 | 70,112 | 1.50 | 2.15 | 58 |
| 29 | 20-Feb | 320.00 | 320.00 | 308.00 | 311.60 | 313.97 | -3.29 | 1,427.31 | 345,979 | 3.06 | 81,208 | 1.74 | 2.55 | 67 |
| 30 | 19-Feb | 322.30 | 334.10 | 316.25 | 322.20 | 323.43 | 1.69 | 1,475.87 | 1,106,531 | 9.78 | 153,639 | 3.29 | 4.97 | 126 |
| 31 | 18-Feb | 295.00 | 327.65 | 288.65 | 316.85 | 314.87 | 7.86 | 1,451.36 | 2,346,025 | 20.72 | 280,077 | 6.00 | 8.82 | 230 |
| 32 | 17-Feb | 300.00 | 307.95 | 292.00 | 293.75 | 298.98 | -0.68 | 1,345.55 | 769,686 | 6.80 | 183,174 | 3.92 | 5.48 | 150 |
| 33 | 16-Feb | 293.00 | 306.80 | 286.00 | 295.75 | 299.61 | -11.81 | 1,354.71 | 1,588,184 | 14.03 | 416,794 | 8.92 | 12.49 | 342 |
| 34 | 13-Feb | 332.00 | 339.00 | 326.60 | 335.35 | 334.80 | 0.06 | 1,536.10 | 353,058 | 3.12 | 116,431 | 2.49 | 3.90 | 96 |
| 35 | 12-Feb | 348.10 | 348.55 | 333.00 | 335.15 | 338.20 | -2.95 | 1,535.19 | 268,281 | 2.37 | 107,113 | 2.29 | 3.62 | 88 |
| 36 | 11-Feb | 350.15 | 351.70 | 342.80 | 345.35 | 346.67 | -1.37 | 1,581.91 | 255,792 | 2.26 | 102,054 | 2.18 | 3.54 | 84 |
| 37 | 10-Feb | 357.30 | 364.00 | 347.85 | 350.15 | 355.23 | -1.86 | 1,603.89 | 306,026 | 2.70 | 101,814 | 2.18 | 3.62 | 84 |
| 38 | 09-Feb | 337.95 | 360.00 | 337.00 | 356.80 | 351.71 | 6.27 | 1,634.36 | 735,636 | 6.50 | 229,644 | 4.92 | 8.08 | 189 |
| 39 | 06-Feb | 334.50 | 338.55 | 327.10 | 335.75 | 333.08 | -0.12 | 1,537.93 | 306,570 | 2.71 | 66,341 | 1.42 | 2.21 | 54 |
| 40 | 05-Feb | 343.50 | 345.00 | 334.35 | 336.15 | 337.58 | -2.14 | 1,539.77 | 241,015 | 2.13 | 83,091 | 1.78 | 2.80 | 68 |
| 41 | 04-Feb | 342.50 | 348.65 | 337.50 | 343.50 | 343.68 | -0.10 | 1,573.43 | 382,568 | 3.38 | 126,447 | 2.71 | 4.35 | 104 |
| 42 | 03-Feb | 358.05 | 359.00 | 340.15 | 343.85 | 348.36 | 0.53 | 1,575.04 | 564,236 | 4.98 | 185,807 | 3.98 | 6.47 | 152 |
| 43 | 02-Feb | 351.00 | 353.80 | 330.00 | 342.05 | 342.66 | -2.19 | 1,566.79 | 831,343 | 7.34 | 169,744 | 3.63 | 5.82 | 139 |
| 44 | 01-Feb | 327.20 | 361.65 | 323.60 | 349.70 | 345.97 | 6.36 | 1,601.83 | 945,332 | 8.35 | 198,791 | 4.26 | 6.88 | 163 |
| 45 | 30-Jan | 323.00 | 333.95 | 318.15 | 328.80 | 327.22 | 1.89 | 1,506.10 | 503,382 | 4.45 | 86,229 | 1.85 | 2.82 | 71 |
| 46 | 29-Jan | 333.00 | 337.85 | 321.00 | 322.70 | 327.00 | -3.24 | 1,478.16 | 463,000 | 4.09 | 147,246 | 3.15 | 4.00 | 121 |
| 47 | 28-Jan | 328.00 | 335.90 | 328.00 | 333.50 | 330.88 | 2.55 | 1,527.63 | 342,517 | 3.03 | 92,818 | 1.99 | 3.07 | 76 |
| 48 | 27-Jan | 326.60 | 334.55 | 320.80 | 325.20 | 327.19 | -0.43 | 1,489.61 | 710,847 | 6.28 | 142,917 | 3.06 | 4.68 | 117 |
| 49 | 23-Jan | 338.05 | 339.65 | 325.05 | 326.60 | 330.86 | -3.63 | 1,496.02 | 343,113 | 3.03 | 113,945 | 2.44 | 3.77 | 94 |
| 50 | 22-Jan | 342.40 | 351.95 | 335.10 | 338.90 | 343.51 | -0.40 | 1,552.36 | 595,342 | 5.26 | 90,642 | 1.94 | 3.11 | 74 |
| 51 | 21-Jan | 340.30 | 349.35 | 330.30 | 340.25 | 339.55 | -0.42 | 1,558.55 | 957,146 | 8.46 | 148,002 | 3.17 | 5.03 | 121 |
| 52 | 20-Jan | 355.05 | 359.90 | 339.00 | 341.70 | 348.99 | -4.18 | 1,565.19 | 846,006 | 7.47 | 151,353 | 3.24 | 5.28 | 124 |
| 53 | 19-Jan | 370.00 | 375.95 | 352.20 | 356.60 | 363.06 | -3.29 | 1,633.44 | 820,721 | 7.25 | 130,999 | 2.80 | 4.76 | 108 |
| 54 | 16-Jan | 370.00 | 381.00 | 365.20 | 368.75 | 373.44 | 0.07 | 1,689.09 | 1,252,360 | 11.06 | 182,223 | 3.90 | 6.80 | 150 |
| 55 | 14-Jan | 371.60 | 379.50 | 365.75 | 368.50 | 372.65 | -1.33 | 1,687.95 | 1,700,434 | 15.02 | 216,801 | 4.64 | 8.08 | 178 |
| 56 | 13-Jan | 382.05 | 393.95 | 360.30 | 373.45 | 379.52 | -1.52 | 1,710.62 | 4,401,423 | 38.88 | 345,341 | 7.39 | 13.11 | 283 |
| 57 | 12-Jan | 357.15 | 384.80 | 340.30 | 379.20 | 367.17 | 6.17 | 1,736.96 | 5,374,447 | 47.48 | 409,839 | 8.77 | 15.05 | 336 |
| 58 | 09-Jan | 381.80 | 387.60 | 353.00 | 357.15 | 364.03 | -6.46 | 1,635.96 | 3,207,241 | 28.33 | 349,378 | 7.48 | 12.72 | 287 |
| 59 | 08-Jan | 394.45 | 412.95 | 371.40 | 381.80 | 390.09 | -2.97 | 1,748.87 | 8,042,048 | 71.04 | 532,940 | 11.41 | 20.79 | 437 |
| 60 | 07-Jan | 432.85 | 434.85 | 389.60 | 393.50 | 405.99 | -9.09 | 1,802.46 | 5,049,916 | 44.61 | 656,416 | 14.05 | 26.65 | 539 |
| 61 | 06-Jan | 441.80 | 445.00 | 428.85 | 432.85 | 437.03 | -1.83 | 1,982.71 | 7,282,001 | 64.33 | 668,136 | 14.30 | 29.20 | 548 |
| 62 | 05-Jan | 464.00 | 464.00 | 424.05 | 440.90 | 438.76 | -1.50 | 2,019.58 | 24,361,847 | 215.21 | 1,694,726 | 36.28 | 74.36 | 1,391 |
| 63 | 02-Jan | 433.70 | 482.80 | 430.70 | 447.60 | 464.66 | 3.20 | 2,050.27 | 40,741,166 | 359.91 | 2,408,655 | 51.57 | 111.92 | 2,175 |
| 64 | 01-Jan | 441.95 | 454.55 | 423.60 | 433.70 | 439.22 | -4.27 | 1,986.60 | 14,728,103 | 130.11 | 985,098 | 21.09 | 43.27 | 889 |
| 65 | 31-Dec | 416.15 | 464.60 | 409.45 | 453.05 | 446.28 | 14.62 | 2,075.24 | 51,053,665 | 451.01 | 3,171,174 | 67.89 | 141.52 | 2,863 |
| 66 | 30-Dec | 333.00 | 397.05 | 331.55 | 395.25 | 378.23 | 19.45 | 1,810.48 | 28,207,749 | 249.19 | 1,520,460 | 32.55 | 57.51 | 1,373 |
| 67 | 29-Dec | 336.00 | 339.00 | 327.90 | 330.90 | 331.00 | -1.72 | 1,515.72 | 113,197 | 1.00 | 57,210 | 1.22 | 1.00 | 52 |
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