| Macro-sector: Information Technology | Band: 2 | High52 Price: 472.15 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 171.85 | Barrier: 298.3; Drift%: 1.19 |
| Basic Industry: IT Enabled Services | Total Equity: 16,014,000 | Low52 Date: 15-May-2025 | SHP: 51.68 / 0.0 / 0.0 / 45.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.55 / 225.7 | Month: 413.7 / 318.7 | Week: 361.0 / 327.7 | Day: 302.4 / 301.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 301.90 | 302.40 | 301.70 | 301.90 | 302.04 | 2.04 | 483.46 | 2,733 | 3.39 | 0 | 0.00 | 0.00 | 4 |
| 2 | 06-Apr | 285.50 | 306.90 | 285.50 | 295.85 | 296.37 | -0.79 | 473.77 | 4,087 | 5.07 | 0 | 0.00 | 0.00 | 6 |
| 3 | 02-Apr | 285.10 | 298.40 | 285.10 | 298.20 | 297.36 | 0.00 | 477.54 | 3,085 | 3.83 | 0 | 0.00 | 0.00 | 4 |
| 4 | 01-Apr | 275.20 | 298.30 | 275.20 | 298.20 | 296.20 | 4.96 | 477.54 | 6,407 | 7.95 | 0 | 0.00 | 0.00 | 9 |
| 5 | 30-Mar | 293.85 | 304.00 | 277.35 | 284.10 | 293.72 | -2.67 | 454.96 | 15,573 | 19.32 | 0 | 0.00 | 0.00 | 21 |
| 6 | 27-Mar | 305.00 | 309.10 | 289.75 | 291.90 | 295.09 | -4.30 | 467.45 | 29,896 | 37.09 | 0 | 0.00 | 0.00 | 41 |
| 7 | 25-Mar | 293.00 | 307.00 | 292.10 | 305.00 | 302.54 | -0.70 | 488.00 | 14,703 | 18.24 | 0 | 0.00 | 0.00 | 20 |
| 8 | 24-Mar | 294.90 | 309.75 | 280.25 | 307.15 | 290.34 | 4.12 | 491.87 | 16,387 | 20.33 | 0 | 0.00 | 0.00 | 22 |
| 9 | 23-Mar | 297.15 | 314.00 | 295.00 | 295.00 | 299.93 | -4.99 | 472.00 | 20,147 | 25.00 | 0 | 0.00 | 0.00 | 27 |
| 10 | 20-Mar | 311.00 | 315.00 | 307.55 | 310.50 | 313.71 | -2.92 | 497.23 | 1,345 | 1.67 | 0 | 0.00 | 0.00 | 2 |
| 11 | 19-Mar | 307.55 | 320.50 | 307.55 | 319.85 | 315.74 | -0.98 | 512.21 | 1,072 | 1.33 | 0 | 0.00 | 0.00 | 1 |
| 12 | 18-Mar | 308.00 | 323.00 | 305.00 | 323.00 | 308.74 | 3.15 | 517.00 | 2,313 | 2.87 | 0 | 0.00 | 0.00 | 3 |
| 13 | 17-Mar | 308.00 | 313.20 | 305.05 | 313.15 | 311.90 | 4.98 | 501.48 | 5,786 | 7.18 | 0 | 0.00 | 0.00 | 8 |
| 14 | 16-Mar | 298.00 | 313.20 | 291.05 | 298.30 | 307.59 | 0.00 | 477.70 | 14,867 | 18.45 | 0 | 0.00 | 0.00 | 20 |
| 15 | 13-Mar | 313.35 | 323.80 | 298.00 | 298.30 | 303.64 | -4.80 | 477.70 | 2,784 | 3.45 | 0 | 0.00 | 0.00 | 4 |
| 16 | 12-Mar | 324.95 | 324.95 | 311.10 | 313.35 | 315.61 | -3.70 | 501.80 | 5,457 | 6.77 | 0 | 0.00 | 0.00 | 7 |
| 17 | 11-Mar | 315.00 | 337.00 | 315.00 | 325.40 | 326.47 | 1.35 | 521.10 | 5,249 | 6.51 | 0 | 0.00 | 0.00 | 7 |
| 18 | 10-Mar | 302.00 | 324.45 | 295.60 | 321.05 | 313.51 | 3.90 | 514.13 | 5,420 | 6.72 | 0 | 0.00 | 0.00 | 7 |
| 19 | 09-Mar | 308.00 | 320.00 | 306.80 | 309.00 | 309.64 | -4.30 | 494.00 | 13,835 | 17.17 | 0 | 0.00 | 0.00 | 19 |
| 20 | 06-Mar | 322.15 | 332.95 | 320.00 | 322.90 | 326.28 | 0.23 | 517.09 | 11,031 | 13.69 | 0 | 0.00 | 0.00 | 15 |
| 21 | 05-Mar | 329.00 | 334.00 | 310.05 | 322.15 | 325.62 | 0.41 | 515.89 | 8,205 | 10.18 | 0 | 0.00 | 0.00 | 11 |
| 22 | 04-Mar | 308.00 | 322.00 | 307.00 | 320.85 | 313.22 | -0.71 | 513.81 | 6,322 | 7.84 | 0 | 0.00 | 0.00 | 9 |
| 23 | 02-Mar | 323.50 | 343.00 | 323.15 | 323.15 | 324.47 | -5.00 | 517.49 | 13,735 | 17.04 | 0 | 0.00 | 0.00 | 19 |
| 24 | 27-Feb | 335.00 | 347.00 | 335.00 | 340.15 | 339.21 | 1.48 | 544.72 | 10,688 | 13.26 | 0 | 0.00 | 0.00 | 15 |
| 25 | 26-Feb | 361.00 | 361.00 | 335.00 | 335.20 | 342.11 | -3.51 | 536.79 | 805 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 26 | 25-Feb | 336.85 | 348.00 | 335.00 | 347.40 | 341.58 | 0.56 | 556.33 | 2,614 | 3.24 | 0 | 0.00 | 0.00 | 4 |
| 27 | 24-Feb | 337.00 | 347.85 | 327.70 | 345.45 | 343.12 | 2.33 | 553.20 | 3,106 | 3.85 | 0 | 0.00 | 0.00 | 4 |
| 28 | 23-Feb | 347.00 | 349.00 | 331.30 | 337.60 | 345.03 | -1.08 | 540.63 | 15,708 | 19.49 | 11,875 | 11,875.00 | 0.41 | 17 |
| 29 | 20-Feb | 337.00 | 347.70 | 330.35 | 341.30 | 341.56 | 1.08 | 546.56 | 33,459 | 41.51 | 28,733 | 28,733.00 | 0.98 | 41 |
| 30 | 19-Feb | 341.00 | 342.00 | 335.00 | 337.65 | 337.04 | 0.24 | 540.71 | 5,239 | 6.50 | 4,384 | 4,384.00 | 0.15 | 6 |
| 31 | 18-Feb | 344.60 | 344.95 | 330.20 | 336.85 | 338.25 | -0.28 | 539.43 | 7,529 | 9.34 | 4,274 | 4,274.00 | 0.14 | 6 |
| 32 | 17-Feb | 324.45 | 340.50 | 324.45 | 337.80 | 335.23 | 4.11 | 540.95 | 8,146 | 10.11 | 4,470 | 4,470.00 | 0.15 | 6 |
| 33 | 16-Feb | 335.00 | 335.00 | 312.30 | 324.45 | 324.78 | 0.26 | 519.57 | 12,156 | 15.08 | 7,679 | 7,679.00 | 0.25 | 11 |
| 34 | 13-Feb | 332.80 | 338.00 | 322.20 | 323.60 | 324.47 | -4.58 | 518.21 | 22,727 | 28.20 | 14,387 | 14,387.00 | 0.47 | 21 |
| 35 | 12-Feb | 370.00 | 373.40 | 338.40 | 339.15 | 342.61 | -4.79 | 543.11 | 23,271 | 28.87 | 20,277 | 20,277.00 | 0.69 | 29 |
| 36 | 11-Feb | 356.35 | 356.35 | 339.50 | 356.20 | 354.59 | 4.95 | 570.42 | 24,554 | 30.46 | 21,545 | 21,545.00 | 0.76 | 31 |
| 37 | 10-Feb | 334.00 | 339.40 | 331.75 | 339.40 | 338.87 | 5.00 | 543.52 | 27,131 | 33.66 | 26,931 | 26,931.00 | 0.91 | 38 |
| 38 | 09-Feb | 321.00 | 344.70 | 320.50 | 323.25 | 329.61 | -3.84 | 517.65 | 6,362 | 7.89 | 3,340 | 3,340.00 | 0.11 | 5 |
| 39 | 06-Feb | 340.55 | 350.00 | 325.45 | 336.15 | 337.32 | -1.87 | 538.31 | 38,642 | 47.94 | 16,375 | 16,375.00 | 0.55 | 22 |
| 40 | 05-Feb | 335.00 | 345.30 | 335.00 | 342.55 | 342.57 | 4.13 | 548.56 | 26,126 | 32.41 | 18,863 | 18,863.00 | 0.65 | 26 |
| 41 | 04-Feb | 322.25 | 337.15 | 322.25 | 328.95 | 333.70 | 2.44 | 526.78 | 24,137 | 29.95 | 19,218 | 19,218.00 | 0.64 | 26 |
| 42 | 03-Feb | 324.45 | 324.45 | 310.00 | 321.10 | 323.02 | 3.92 | 514.21 | 144,752 | 179.59 | 89,761 | 89,761.00 | 2.90 | 122 |
| 43 | 02-Feb | 308.95 | 309.00 | 308.95 | 309.00 | 309.00 | 4.99 | 494.00 | 3,852 | 4.78 | 3,852 | 3,852.00 | 0.00 | 5 |
| 44 | 01-Feb | 284.00 | 294.30 | 284.00 | 294.30 | 293.91 | 4.99 | 471.29 | 47,965 | 59.51 | 44,550 | 44,550.00 | 1.31 | 61 |
| 45 | 30-Jan | 267.05 | 280.40 | 267.05 | 280.30 | 278.87 | 4.96 | 448.87 | 25,934 | 32.18 | 19,973 | 19,973.00 | 0.56 | 27 |
| 46 | 29-Jan | 267.85 | 268.40 | 261.10 | 267.05 | 268.25 | 4.46 | 427.65 | 57,702 | 71.59 | 52,150 | 52,150.00 | 1.40 | 71 |
| 47 | 28-Jan | 245.00 | 255.65 | 242.40 | 255.65 | 250.10 | 4.99 | 409.40 | 3,253 | 4.04 | 2,434 | 2,434.00 | 0.06 | 3 |
| 48 | 27-Jan | 252.00 | 252.90 | 237.70 | 243.50 | 240.82 | -2.68 | 389.94 | 38,528 | 47.80 | 37,013 | 37,013.00 | 0.89 | 50 |
| 49 | 23-Jan | 270.00 | 270.00 | 248.90 | 250.20 | 257.62 | -4.49 | 400.67 | 5,026 | 6.24 | 3,571 | 3,571.00 | 0.09 | 5 |
| 50 | 22-Jan | 253.10 | 265.90 | 253.10 | 261.95 | 263.91 | -1.15 | 419.49 | 9,372 | 11.63 | 7,000 | 7,000.00 | 0.18 | 10 |
| 51 | 21-Jan | 261.20 | 271.45 | 261.20 | 265.00 | 263.88 | -3.60 | 424.00 | 45,979 | 57.05 | 36,723 | 36,723.00 | 0.97 | 50 |
| 52 | 20-Jan | 297.45 | 297.45 | 271.05 | 274.90 | 277.24 | -3.65 | 440.22 | 42,117 | 52.25 | 12,306 | 12,306.00 | 0.34 | 17 |
| 53 | 19-Jan | 289.90 | 289.90 | 274.50 | 285.30 | 280.11 | -1.25 | 456.88 | 30,734 | 38.13 | 20,478 | 20,478.00 | 0.57 | 28 |
| 54 | 16-Jan | 280.00 | 299.95 | 275.50 | 288.90 | 292.75 | -0.36 | 462.64 | 12,663 | 15.71 | 11,083 | 11,083.00 | 0.32 | 15 |
| 55 | 14-Jan | 292.45 | 298.40 | 280.00 | 289.95 | 290.48 | -0.85 | 464.33 | 15,222 | 18.89 | 12,175 | 12,175.00 | 0.35 | 17 |
| 56 | 13-Jan | 295.00 | 295.00 | 279.40 | 292.45 | 293.17 | -0.56 | 468.33 | 18,253 | 22.65 | 14,818 | 14,818.00 | 0.43 | 20 |
| 57 | 12-Jan | 305.15 | 305.15 | 289.90 | 294.10 | 293.92 | -3.62 | 470.97 | 25,376 | 31.48 | 19,388 | 19,388.00 | 0.57 | 26 |
| 58 | 09-Jan | 333.90 | 333.90 | 305.00 | 305.15 | 311.66 | -4.30 | 488.67 | 6,575 | 8.16 | 3,892 | 3,892.00 | 0.12 | 5 |
| 59 | 08-Jan | 308.55 | 334.00 | 308.55 | 318.85 | 317.92 | 0.20 | 510.61 | 8,632 | 10.71 | 4,936 | 4,936.00 | 0.16 | 7 |
| 60 | 07-Jan | 319.00 | 326.55 | 312.50 | 318.20 | 320.18 | -3.24 | 509.57 | 7,979 | 9.90 | 7,128 | 7,128.00 | 0.23 | 10 |
| 61 | 06-Jan | 334.90 | 338.00 | 321.05 | 328.85 | 329.28 | -1.73 | 526.62 | 5,061 | 6.28 | 2,868 | 2,868.00 | 0.09 | 4 |
| 62 | 05-Jan | 319.95 | 341.35 | 318.45 | 334.65 | 325.85 | 2.83 | 535.91 | 12,907 | 16.01 | 11,266 | 11,266.00 | 0.37 | 15 |
| 63 | 02-Jan | 337.95 | 344.95 | 325.00 | 325.45 | 327.34 | -3.93 | 521.18 | 7,636 | 9.47 | 0 | 0.00 | 0.00 | 10 |
| 64 | 01-Jan | 325.70 | 348.95 | 325.70 | 338.75 | 337.33 | 0.62 | 542.47 | 4,192 | 5.20 | 0 | 0.00 | 0.00 | 6 |
| 65 | 31-Dec | 325.20 | 340.00 | 325.20 | 336.65 | 332.50 | 0.76 | 539.11 | 1,911 | 2.37 | 0 | 0.00 | 0.00 | 3 |
| 66 | 30-Dec | 328.00 | 336.00 | 323.20 | 334.10 | 331.07 | -1.36 | 535.03 | 1,129 | 1.40 | 0 | 0.00 | 0.00 | 2 |
| 67 | 29-Dec | 318.70 | 339.50 | 318.70 | 338.70 | 335.62 | 3.61 | 542.39 | 3,450 | 4.28 | 0 | 0.00 | 0.00 | 5 |
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