| 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: 445.25; Drift%: -6.01 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 171.85 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,228,000 | Low52 Date: 15-May-2025 | SHP: 51.68 / 0.0 / 0.0 / 48.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.55 / 225.7 | Month: 414.0 / 240.5 | Week: 436.55 / 401.0 | Day: 433.0 / 420.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 433.00 | 433.00 | 420.00 | 420.00 | 427.01 | -1.18 | 639.00 | 7,222 | 17.40 | 0 | 0.00 | 0.00 | 10 |
| 2 | 11-Nov | 413.05 | 425.00 | 411.00 | 425.00 | 421.80 | 1.35 | 647.00 | 13,314 | 32.08 | 0 | 0.00 | 0.00 | 18 |
| 3 | 10-Nov | 421.00 | 421.00 | 419.35 | 419.35 | 420.08 | -2.00 | 638.59 | 8,494 | 20.47 | 0 | 0.00 | 0.00 | 12 |
| 4 | 07-Nov | 427.90 | 431.00 | 427.90 | 427.90 | 428.35 | -1.99 | 651.61 | 25,067 | 60.40 | 0 | 0.00 | 0.00 | 34 |
| 5 | 06-Nov | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | -2.00 | 664.85 | 2,784 | 6.71 | 0 | 0.00 | 0.00 | 4 |
| 6 | 04-Nov | 436.35 | 445.50 | 436.35 | 445.50 | 440.18 | 0.06 | 678.41 | 28,026 | 67.53 | 0 | 0.00 | 0.00 | 38 |
| 7 | 03-Nov | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | 1.99 | 678.03 | 5,582 | 13.45 | 0 | 0.00 | 0.00 | 8 |
| 8 | 31-Oct | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | 2.00 | 664.78 | 453 | 1.09 | 0 | 0.00 | 0.00 | 1 |
| 9 | 30-Oct | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1.99 | 651.00 | 10,448 | 25.18 | 0 | 0.00 | 0.00 | 14 |
| 10 | 29-Oct | 419.65 | 419.65 | 419.65 | 419.65 | 419.65 | 1.99 | 639.04 | 2,858 | 6.89 | 0 | 0.00 | 0.00 | 4 |
| 11 | 28-Oct | 403.25 | 411.45 | 403.25 | 411.45 | 411.23 | 2.00 | 626.56 | 8,068 | 19.44 | 0 | 0.00 | 0.00 | 11 |
| 12 | 27-Oct | 401.35 | 405.00 | 401.00 | 403.40 | 403.02 | 0.01 | 614.30 | 3,293 | 7.93 | 0 | 0.00 | 0.00 | 4 |
| 13 | 24-Oct | 402.80 | 405.15 | 402.80 | 403.35 | 403.96 | -1.86 | 614.22 | 12,848 | 30.96 | 0 | 0.00 | 0.00 | 17 |
| 14 | 23-Oct | 394.95 | 411.00 | 394.95 | 411.00 | 398.79 | 1.99 | 625.00 | 24,400 | 58.80 | 0 | 0.00 | 0.00 | 33 |
| 15 | 21-Oct | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.99 | 613.00 | 4,579 | 11.03 | 0 | 0.00 | 0.00 | 6 |
| 16 | 20-Oct | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | -2.00 | 626.18 | 12,973 | 31.26 | 0 | 0.00 | 0.00 | 18 |
| 17 | 17-Oct | 403.20 | 419.60 | 403.20 | 419.60 | 406.39 | 1.99 | 638.97 | 27,442 | 66.13 | 0 | 0.00 | 0.00 | 37 |
| 18 | 16-Oct | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -2.00 | 626.48 | 1,203 | 2.90 | 0 | 0.00 | 0.00 | 2 |
| 19 | 15-Oct | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | -2.00 | 639.27 | 1,218 | 2.93 | 0 | 0.00 | 0.00 | 2 |
| 20 | 14-Oct | 428.35 | 428.35 | 428.35 | 428.35 | 428.35 | -2.00 | 652.29 | 683 | 1.65 | 0 | 0.00 | 0.00 | 1 |
| 21 | 13-Oct | 437.10 | 437.10 | 437.10 | 437.10 | 437.10 | -2.00 | 665.62 | 4,136 | 9.97 | 0 | 0.00 | 0.00 | 6 |
| 22 | 10-Oct | 452.10 | 452.10 | 446.00 | 446.00 | 448.87 | -1.72 | 679.00 | 5,692 | 13.72 | 0 | 0.00 | 0.00 | 8 |
| 23 | 09-Oct | 466.70 | 466.70 | 446.15 | 453.80 | 455.04 | -2.76 | 691.05 | 17,607 | 42.43 | 0 | 0.00 | 0.00 | 24 |
| 24 | 08-Oct | 454.20 | 472.15 | 454.20 | 466.70 | 469.95 | 3.78 | 710.69 | 27,057 | 65.20 | 0 | 0.00 | 0.00 | 37 |
| 25 | 07-Oct | 444.00 | 457.50 | 430.00 | 449.70 | 446.45 | -0.18 | 684.80 | 23,000 | 55.42 | 0 | 0.00 | 0.00 | 31 |
| 26 | 06-Oct | 445.95 | 452.05 | 439.20 | 450.50 | 451.20 | 4.63 | 686.02 | 44,698 | 107.71 | 0 | 0.00 | 0.00 | 61 |
| 27 | 03-Oct | 422.10 | 432.40 | 415.85 | 430.55 | 428.24 | 4.54 | 655.64 | 21,224 | 51.14 | 0 | 0.00 | 0.00 | 29 |
| 28 | 01-Oct | 396.00 | 415.00 | 385.00 | 411.85 | 399.76 | 4.01 | 627.17 | 38,376 | 92.47 | 0 | 0.00 | 0.00 | 52 |
| 29 | 30-Sep | 397.00 | 400.00 | 373.54 | 395.96 | 395.44 | 0.70 | 602.97 | 148,472 | 357.76 | 0 | 0.00 | 0.00 | 202 |
| 30 | 29-Sep | 414.00 | 414.00 | 383.01 | 393.20 | 396.83 | -2.42 | 598.76 | 145,170 | 349.81 | 67,260 | 67,260.00 | 2.67 | 91 |
| 31 | 26-Sep | 404.12 | 404.12 | 380.04 | 402.94 | 401.15 | 4.69 | 613.60 | 1,085,344 | 2,615.29 | 637,491 | 637,491.00 | 25.57 | 866 |
| 32 | 25-Sep | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | 5.00 | 586.10 | 28,668 | 69.08 | 28,668 | 28,668.00 | 1.10 | 39 |
| 33 | 24-Sep | 366.56 | 366.56 | 360.00 | 366.56 | 366.25 | 5.00 | 558.20 | 424,202 | 1,022.17 | 349,860 | 349,860.00 | 12.81 | 475 |
| 34 | 23-Sep | 317.38 | 349.11 | 292.01 | 349.11 | 341.96 | 10.00 | 531.62 | 195,169 | 470.29 | 145,390 | 145,390.00 | 4.97 | 198 |
| 35 | 22-Sep | 326.96 | 326.96 | 305.56 | 317.38 | 322.84 | 6.78 | 483.31 | 142,447 | 343.25 | 71,559 | 71,559.00 | 2.31 | 97 |
| 36 | 19-Sep | 277.68 | 297.24 | 273.76 | 297.24 | 290.96 | 10.00 | 452.64 | 92,149 | 222.05 | 70,152 | 70,152.00 | 2.04 | 95 |
| 37 | 18-Sep | 265.35 | 278.00 | 263.00 | 270.22 | 268.46 | 1.84 | 411.49 | 103,531 | 249.47 | 92,823 | 92,823.00 | 2.49 | 126 |
| 38 | 17-Sep | 266.93 | 272.00 | 251.00 | 265.35 | 261.30 | 2.48 | 404.07 | 9,794 | 23.60 | 6,111 | 6,111.00 | 0.16 | 8 |
| 39 | 16-Sep | 272.95 | 272.95 | 256.51 | 258.94 | 261.45 | 0.36 | 394.31 | 3,664 | 8.83 | 2,853 | 2,853.00 | 0.07 | 4 |
| 40 | 15-Sep | 252.16 | 262.83 | 252.16 | 258.01 | 258.63 | -2.07 | 392.90 | 3,905 | 9.41 | 2,825 | 2,825.00 | 0.07 | 4 |
| 41 | 12-Sep | 262.10 | 278.95 | 261.00 | 263.47 | 269.54 | -3.06 | 401.21 | 20,369 | 49.08 | 15,456 | 15,456.00 | 0.42 | 21 |
| 42 | 11-Sep | 285.00 | 285.00 | 261.00 | 271.80 | 274.28 | 1.09 | 413.90 | 11,723 | 28.25 | 9,373 | 9,373.00 | 0.26 | 13 |
| 43 | 10-Sep | 278.00 | 278.00 | 261.31 | 268.86 | 268.04 | 5.44 | 409.42 | 12,866 | 31.00 | 6,927 | 6,927.00 | 0.19 | 9 |
| 44 | 09-Sep | 260.53 | 268.38 | 251.42 | 254.98 | 255.37 | -2.13 | 388.28 | 24,964 | 60.15 | 20,614 | 20,614.00 | 0.53 | 28 |
| 45 | 08-Sep | 268.99 | 270.00 | 250.00 | 260.53 | 261.52 | 2.81 | 396.74 | 11,349 | 27.35 | 8,323 | 8,323.00 | 0.22 | 11 |
| 46 | 05-Sep | 256.45 | 261.00 | 243.65 | 253.42 | 250.14 | -1.18 | 385.91 | 8,823 | 21.26 | 0 | 0.00 | 0.00 | 12 |
| 47 | 04-Sep | 264.47 | 264.47 | 249.01 | 256.45 | 255.14 | -1.09 | 390.52 | 1,946 | 4.69 | 0 | 0.00 | 0.00 | 3 |
| 48 | 03-Sep | 250.00 | 262.00 | 246.00 | 259.28 | 251.85 | 2.49 | 394.83 | 3,866 | 9.32 | 0 | 0.00 | 0.00 | 5 |
| 49 | 02-Sep | 247.90 | 255.00 | 245.10 | 252.99 | 249.22 | 4.04 | 385.25 | 7,661 | 18.46 | 0 | 0.00 | 0.00 | 10 |
| 50 | 01-Sep | 240.50 | 247.45 | 240.50 | 243.17 | 244.63 | 1.07 | 370.30 | 2,765 | 6.66 | 0 | 0.00 | 0.00 | 4 |
| 51 | 29-Aug | 240.00 | 249.45 | 238.00 | 240.60 | 240.62 | 0.27 | 366.39 | 19,337 | 46.60 | 0 | 0.00 | 0.00 | 26 |
| 52 | 28-Aug | 240.20 | 247.60 | 239.50 | 239.95 | 240.37 | -2.70 | 365.40 | 7,017 | 16.91 | 0 | 0.00 | 0.00 | 10 |
| 53 | 26-Aug | 248.85 | 258.00 | 238.80 | 246.60 | 243.16 | -1.46 | 375.52 | 28,057 | 67.61 | 0 | 0.00 | 0.00 | 38 |
| 54 | 25-Aug | 252.65 | 260.00 | 239.05 | 250.25 | 244.21 | -0.08 | 381.08 | 5,719 | 13.78 | 0 | 0.00 | 0.00 | 8 |
| 55 | 22-Aug | 246.25 | 250.45 | 246.25 | 250.45 | 246.28 | 1.71 | 381.39 | 2,530 | 6.10 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 243.05 | 246.25 | 243.05 | 246.25 | 245.33 | -0.71 | 374.99 | 8,666 | 20.88 | 0 | 0.00 | 0.00 | 12 |
| 57 | 20-Aug | 251.00 | 251.00 | 248.00 | 248.00 | 250.28 | 0.00 | 377.00 | 7,141 | 17.21 | 0 | 0.00 | 0.00 | 10 |
| 58 | 19-Aug | 245.60 | 248.00 | 240.60 | 248.00 | 243.69 | 1.02 | 377.00 | 2,988 | 7.20 | 0 | 0.00 | 0.00 | 4 |
| 59 | 18-Aug | 237.05 | 245.50 | 237.05 | 245.50 | 241.71 | 1.99 | 373.85 | 16,586 | 39.97 | 0 | 0.00 | 0.00 | 23 |
| 60 | 14-Aug | 248.00 | 248.00 | 240.70 | 240.70 | 240.96 | -2.00 | 366.54 | 5,757 | 13.87 | 0 | 0.00 | 0.00 | 8 |
| 61 | 13-Aug | 241.00 | 245.60 | 241.00 | 245.60 | 245.11 | 1.99 | 374.00 | 3,042 | 7.33 | 0 | 0.00 | 0.00 | 4 |
| 62 | 12-Aug | 240.80 | 241.00 | 240.80 | 240.80 | 240.88 | -1.99 | 366.69 | 5,288 | 12.74 | 0 | 0.00 | 0.00 | 7 |
| 63 | 11-Aug | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -1.99 | 374.15 | 414 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 64 | 08-Aug | 259.95 | 259.95 | 250.70 | 250.70 | 257.63 | -1.99 | 381.77 | 14,070 | 33.90 | 0 | 0.00 | 0.00 | 19 |
| 65 | 07-Aug | 248.20 | 255.80 | 248.20 | 255.80 | 251.00 | 1.01 | 389.53 | 9,277 | 22.35 | 0 | 0.00 | 0.00 | 13 |
| 66 | 06-Aug | 258.00 | 258.00 | 253.25 | 253.25 | 253.46 | -1.99 | 385.65 | 3,609 | 8.70 | 0 | 0.00 | 0.00 | 5 |
| 67 | 05-Aug | 248.30 | 258.40 | 248.30 | 258.40 | 253.66 | 1.99 | 393.49 | 6,511 | 15.69 | 0 | 0.00 | 0.00 | 9 |
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