| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,484.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 444.0 | Barrier: 495.0; Drift%: 1.47 |
| Basic Industry: IT Enabled Services | Total Equity: 40,616,731 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 7.54 / 21.45 / 71.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,449.4 / 1,245.0 | Month: 823.7 / 736.8 | Week: 615.0 / 580.0 | Day: 508.2 / 495.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 496.00 | 508.20 | 495.80 | 502.40 | 501.49 | 0.88 | 2,040.58 | 227,018 | 2.47 | 91,943 | 1.83 | 4.61 | 32 |
| 2 | 06-Apr | 493.00 | 501.00 | 479.30 | 498.00 | 492.64 | 1.68 | 2,022.00 | 239,949 | 2.61 | 77,874 | 1.55 | 3.84 | 27 |
| 3 | 02-Apr | 479.90 | 493.45 | 471.10 | 489.75 | 481.96 | -0.24 | 1,989.20 | 250,513 | 2.72 | 82,618 | 1.64 | 3.98 | 29 |
| 4 | 01-Apr | 460.45 | 495.00 | 458.80 | 490.95 | 484.72 | 9.98 | 1,994.08 | 542,976 | 5.90 | 218,481 | 4.34 | 10.59 | 76 |
| 5 | 30-Mar | 478.00 | 480.10 | 444.00 | 446.40 | 457.15 | -7.30 | 1,813.13 | 842,601 | 9.16 | 475,921 | 9.45 | 21.76 | 165 |
| 6 | 27-Mar | 495.00 | 499.15 | 473.95 | 481.55 | 481.78 | -3.05 | 1,955.90 | 951,464 | 10.34 | 506,066 | 10.05 | 24.38 | 176 |
| 7 | 25-Mar | 502.40 | 510.30 | 494.10 | 496.70 | 502.89 | 0.03 | 2,017.43 | 514,295 | 5.59 | 284,352 | 5.64 | 14.30 | 99 |
| 8 | 24-Mar | 495.95 | 507.40 | 490.00 | 496.55 | 498.26 | 0.63 | 2,016.82 | 615,196 | 6.69 | 339,806 | 6.75 | 16.93 | 118 |
| 9 | 23-Mar | 515.00 | 518.10 | 490.10 | 493.45 | 501.29 | -5.51 | 2,004.23 | 445,592 | 4.84 | 268,740 | 5.33 | 13.47 | 93 |
| 10 | 20-Mar | 515.05 | 530.70 | 513.60 | 522.20 | 524.41 | 1.69 | 2,121.01 | 360,613 | 3.92 | 183,523 | 3.64 | 9.62 | 64 |
| 11 | 19-Mar | 525.00 | 530.85 | 510.60 | 513.50 | 518.47 | -3.31 | 2,085.67 | 262,515 | 2.85 | 164,487 | 3.27 | 8.53 | 57 |
| 12 | 18-Mar | 515.00 | 537.65 | 514.95 | 531.10 | 529.59 | 3.82 | 2,157.15 | 346,228 | 3.76 | 185,181 | 3.68 | 9.81 | 64 |
| 13 | 17-Mar | 525.00 | 529.45 | 510.00 | 511.55 | 515.26 | -2.53 | 2,077.75 | 448,364 | 4.87 | 260,683 | 5.17 | 13.43 | 90 |
| 14 | 16-Mar | 527.00 | 530.00 | 511.00 | 524.85 | 519.26 | 0.25 | 2,131.77 | 519,722 | 5.65 | 239,588 | 4.76 | 12.44 | 83 |
| 15 | 13-Mar | 547.00 | 549.85 | 521.00 | 523.55 | 528.57 | -5.02 | 2,126.49 | 468,275 | 5.09 | 273,162 | 5.42 | 14.44 | 95 |
| 16 | 12-Mar | 532.00 | 562.60 | 524.00 | 551.20 | 547.34 | 3.09 | 2,238.79 | 676,287 | 7.35 | 388,920 | 7.72 | 21.29 | 135 |
| 17 | 11-Mar | 540.90 | 553.05 | 529.70 | 534.70 | 543.01 | 0.38 | 2,171.78 | 535,664 | 5.82 | 283,402 | 5.63 | 15.39 | 98 |
| 18 | 10-Mar | 536.00 | 542.50 | 527.00 | 532.65 | 532.01 | 0.23 | 2,163.45 | 589,547 | 6.41 | 353,777 | 7.02 | 18.82 | 123 |
| 19 | 09-Mar | 537.00 | 540.15 | 522.90 | 531.45 | 530.95 | -1.70 | 2,158.58 | 530,061 | 5.76 | 309,277 | 6.14 | 16.42 | 107 |
| 20 | 06-Mar | 545.00 | 559.90 | 539.00 | 540.65 | 545.90 | -0.93 | 2,195.94 | 350,663 | 3.81 | 193,738 | 3.85 | 10.58 | 67 |
| 21 | 05-Mar | 559.00 | 563.80 | 541.05 | 545.70 | 546.98 | -1.15 | 2,216.46 | 376,143 | 4.09 | 227,025 | 4.51 | 12.42 | 79 |
| 22 | 04-Mar | 565.40 | 568.60 | 551.00 | 552.05 | 556.83 | -3.02 | 2,242.25 | 276,533 | 3.01 | 179,994 | 3.57 | 10.02 | 62 |
| 23 | 02-Mar | 565.00 | 580.50 | 560.10 | 569.25 | 572.18 | -3.53 | 2,312.11 | 358,647 | 3.90 | 222,263 | 4.41 | 12.72 | 77 |
| 24 | 27-Feb | 599.00 | 605.90 | 588.05 | 590.10 | 594.60 | -1.33 | 2,396.79 | 177,629 | 1.93 | 92,724 | 1.84 | 5.51 | 32 |
| 25 | 26-Feb | 584.95 | 615.00 | 584.10 | 598.05 | 601.98 | 2.60 | 2,429.08 | 415,098 | 4.51 | 195,850 | 3.89 | 11.79 | 68 |
| 26 | 25-Feb | 594.00 | 605.50 | 580.00 | 582.90 | 588.43 | -1.87 | 2,367.55 | 313,406 | 3.41 | 180,961 | 3.59 | 10.65 | 63 |
| 27 | 24-Feb | 601.05 | 602.95 | 588.50 | 594.00 | 593.74 | -1.44 | 2,412.00 | 252,043 | 2.74 | 152,090 | 3.02 | 9.03 | 53 |
| 28 | 23-Feb | 611.10 | 614.00 | 601.00 | 602.70 | 606.22 | -1.06 | 2,447.97 | 208,950 | 2.27 | 113,928 | 2.26 | 6.91 | 40 |
| 29 | 20-Feb | 612.55 | 616.30 | 604.60 | 609.15 | 609.65 | -0.56 | 2,474.17 | 195,368 | 2.12 | 85,102 | 1.69 | 5.19 | 30 |
| 30 | 19-Feb | 625.00 | 629.00 | 610.10 | 612.55 | 618.34 | -1.96 | 2,487.98 | 167,065 | 1.82 | 105,940 | 2.10 | 6.55 | 37 |
| 31 | 18-Feb | 627.30 | 635.95 | 621.45 | 624.80 | 626.30 | -0.29 | 2,537.73 | 168,006 | 1.83 | 82,536 | 1.64 | 5.17 | 29 |
| 32 | 17-Feb | 622.00 | 639.20 | 615.70 | 626.60 | 630.18 | 1.41 | 2,545.04 | 295,943 | 3.22 | 115,472 | 2.29 | 7.28 | 40 |
| 33 | 16-Feb | 629.20 | 637.30 | 616.75 | 617.90 | 622.54 | -2.48 | 2,509.71 | 180,876 | 1.97 | 103,780 | 2.06 | 6.46 | 36 |
| 34 | 13-Feb | 648.00 | 648.00 | 628.60 | 633.60 | 634.36 | -2.67 | 2,573.48 | 217,883 | 2.37 | 107,158 | 2.13 | 6.80 | 37 |
| 35 | 12-Feb | 651.00 | 686.80 | 639.55 | 651.00 | 662.95 | 1.06 | 2,644.00 | 998,837 | 10.86 | 324,339 | 6.44 | 21.50 | 112 |
| 36 | 11-Feb | 664.00 | 664.00 | 640.25 | 644.20 | 647.46 | -2.09 | 2,616.53 | 199,583 | 2.17 | 106,114 | 2.11 | 6.87 | 37 |
| 37 | 10-Feb | 669.90 | 688.90 | 655.00 | 657.95 | 671.07 | -0.98 | 2,672.38 | 527,350 | 5.73 | 322,884 | 6.41 | 21.67 | 112 |
| 38 | 09-Feb | 625.00 | 678.80 | 622.45 | 664.45 | 657.79 | 7.13 | 2,698.78 | 939,467 | 10.21 | 598,603 | 11.88 | 39.38 | 208 |
| 39 | 06-Feb | 621.00 | 625.00 | 611.25 | 620.20 | 616.66 | -0.52 | 2,519.05 | 99,597 | 1.08 | 50,377 | 1.00 | 3.11 | 18 |
| 40 | 05-Feb | 642.25 | 642.55 | 620.05 | 623.45 | 626.88 | -3.00 | 2,532.25 | 157,328 | 1.71 | 89,603 | 1.78 | 5.62 | 31 |
| 41 | 04-Feb | 615.30 | 648.00 | 611.80 | 642.75 | 634.21 | 4.46 | 2,610.64 | 293,179 | 3.19 | 148,848 | 2.95 | 9.44 | 52 |
| 42 | 03-Feb | 627.65 | 628.00 | 610.20 | 615.30 | 616.13 | 1.69 | 2,499.15 | 184,779 | 2.01 | 92,510 | 1.84 | 5.70 | 32 |
| 43 | 02-Feb | 605.00 | 608.85 | 590.40 | 605.05 | 598.84 | -0.51 | 2,457.52 | 146,138 | 1.59 | 70,436 | 1.40 | 4.22 | 25 |
| 44 | 01-Feb | 610.00 | 621.80 | 603.70 | 608.15 | 613.15 | -0.24 | 2,470.11 | 153,616 | 1.67 | 61,851 | 1.23 | 3.79 | 22 |
| 45 | 30-Jan | 616.95 | 620.00 | 605.80 | 609.60 | 611.98 | -1.95 | 2,476.00 | 171,659 | 1.87 | 84,344 | 1.67 | 5.16 | 29 |
| 46 | 29-Jan | 611.00 | 627.35 | 609.75 | 621.75 | 617.81 | 2.14 | 2,525.35 | 280,792 | 3.05 | 133,502 | 2.65 | 8.25 | 47 |
| 47 | 28-Jan | 607.15 | 618.00 | 604.20 | 608.70 | 610.37 | 0.26 | 2,472.34 | 333,195 | 3.62 | 160,170 | 3.18 | 9.78 | 56 |
| 48 | 27-Jan | 609.35 | 616.90 | 597.90 | 607.10 | 606.34 | -0.36 | 2,465.84 | 408,491 | 4.44 | 192,871 | 3.83 | 11.69 | 67 |
| 49 | 23-Jan | 642.20 | 645.65 | 607.65 | 609.30 | 620.59 | -4.98 | 2,474.78 | 473,519 | 5.15 | 255,729 | 5.08 | 15.87 | 89 |
| 50 | 22-Jan | 648.90 | 654.95 | 634.60 | 641.20 | 642.81 | -0.91 | 2,604.34 | 575,107 | 6.25 | 290,798 | 5.77 | 18.69 | 102 |
| 51 | 21-Jan | 653.35 | 668.25 | 639.10 | 647.10 | 649.41 | -1.45 | 2,628.31 | 456,450 | 4.96 | 246,031 | 4.88 | 15.98 | 86 |
| 52 | 20-Jan | 685.00 | 687.15 | 653.10 | 656.60 | 666.63 | -4.15 | 2,666.89 | 298,932 | 3.25 | 156,603 | 3.11 | 10.44 | 55 |
| 53 | 19-Jan | 693.00 | 701.55 | 683.00 | 685.05 | 690.85 | -2.50 | 2,782.45 | 215,914 | 2.35 | 122,129 | 2.42 | 8.44 | 43 |
| 54 | 16-Jan | 704.20 | 718.00 | 701.00 | 702.65 | 708.91 | 0.20 | 2,853.93 | 107,500 | 1.17 | 53,197 | 1.06 | 3.77 | 19 |
| 55 | 14-Jan | 708.90 | 712.65 | 697.55 | 701.25 | 704.38 | -1.36 | 2,848.25 | 135,790 | 1.48 | 71,811 | 1.43 | 5.06 | 25 |
| 56 | 13-Jan | 717.50 | 720.75 | 705.55 | 710.90 | 712.32 | 0.47 | 2,887.44 | 122,024 | 1.33 | 63,501 | 1.26 | 4.52 | 22 |
| 57 | 12-Jan | 719.05 | 719.80 | 697.60 | 707.55 | 706.46 | -1.43 | 2,873.84 | 209,156 | 2.27 | 92,261 | 1.83 | 6.52 | 32 |
| 58 | 09-Jan | 737.90 | 737.90 | 717.00 | 717.80 | 723.08 | -2.85 | 2,915.47 | 172,166 | 1.87 | 101,137 | 2.01 | 7.31 | 35 |
| 59 | 08-Jan | 752.00 | 754.70 | 737.00 | 738.85 | 743.79 | -1.57 | 3,000.97 | 162,077 | 1.76 | 113,005 | 2.24 | 8.41 | 39 |
| 60 | 07-Jan | 751.00 | 760.00 | 748.15 | 750.65 | 752.01 | -0.15 | 3,048.89 | 92,012 | 1.00 | 55,680 | 1.11 | 4.19 | 19 |
| 61 | 06-Jan | 765.15 | 767.90 | 750.00 | 751.75 | 754.36 | -1.75 | 3,053.36 | 116,687 | 1.27 | 79,358 | 1.58 | 5.99 | 28 |
| 62 | 05-Jan | 771.95 | 776.40 | 761.00 | 765.15 | 768.75 | -0.49 | 3,107.79 | 105,384 | 1.15 | 53,049 | 1.05 | 4.08 | 19 |
| 63 | 02-Jan | 756.80 | 772.30 | 752.55 | 768.90 | 766.31 | 2.30 | 3,123.02 | 172,711 | 1.88 | 97,973 | 1.94 | 7.51 | 34 |
| 64 | 01-Jan | 757.00 | 760.25 | 748.10 | 751.60 | 752.22 | -0.49 | 3,052.75 | 141,392 | 1.54 | 72,771 | 1.44 | 5.47 | 25 |
| 65 | 31-Dec | 742.90 | 773.90 | 742.90 | 755.30 | 761.04 | 1.98 | 3,067.78 | 416,699 | 4.53 | 191,199 | 3.80 | 14.55 | 67 |
| 66 | 30-Dec | 761.05 | 766.90 | 736.80 | 740.65 | 747.44 | -2.79 | 3,008.28 | 321,663 | 3.50 | 201,819 | 4.01 | 15.08 | 71 |
| 67 | 29-Dec | 769.90 | 774.00 | 752.05 | 761.90 | 760.06 | -1.30 | 3,094.59 | 398,096 | 4.33 | 232,219 | 4.61 | 17.65 | 81 |
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