| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,535.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 716.05 | Barrier: 854.7; Drift%: 1.63 |
| Basic Industry: IT Enabled Services | Total Equity: 40,548,239 | Low52 Date: 12-Aug-2025 | SHP: 0.0 / 7.77 / 21.68 / 70.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,449.4 / 1,245.0 | Month: 945.5 / 862.65 | Week: 879.15 / 842.1 | Day: 880.0 / 846.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 846.00 | 880.00 | 846.00 | 868.90 | 867.77 | 3.07 | 3,523.24 | 343,773 | 3.12 | 181,789 | 3.61 | 15.78 | 64 |
| 2 | 11-Nov | 842.70 | 849.35 | 833.00 | 843.00 | 842.22 | 0.21 | 3,418.00 | 185,670 | 1.69 | 72,153 | 1.43 | 6.08 | 27 |
| 3 | 10-Nov | 843.00 | 864.75 | 838.10 | 841.20 | 850.30 | -0.46 | 3,410.92 | 197,734 | 1.80 | 76,780 | 1.53 | 6.53 | 28 |
| 4 | 07-Nov | 853.65 | 855.05 | 828.10 | 845.10 | 838.81 | -0.97 | 3,426.73 | 257,703 | 2.34 | 82,125 | 1.63 | 6.89 | 30 |
| 5 | 06-Nov | 866.80 | 869.00 | 846.80 | 853.35 | 854.44 | -1.55 | 3,460.18 | 205,698 | 1.87 | 111,719 | 2.22 | 9.55 | 41 |
| 6 | 04-Nov | 847.10 | 875.00 | 847.10 | 866.80 | 866.66 | 2.25 | 3,514.72 | 339,016 | 3.08 | 158,712 | 3.15 | 13.75 | 59 |
| 7 | 03-Nov | 845.00 | 854.70 | 840.10 | 847.70 | 846.26 | 0.32 | 3,437.27 | 133,635 | 1.21 | 60,008 | 1.19 | 5.08 | 22 |
| 8 | 31-Oct | 849.90 | 857.70 | 842.10 | 845.00 | 849.40 | -0.50 | 3,426.00 | 110,154 | 1.00 | 50,336 | 1.00 | 4.28 | 19 |
| 9 | 30-Oct | 859.00 | 864.35 | 848.00 | 849.25 | 853.71 | -1.08 | 3,443.56 | 150,228 | 1.36 | 85,626 | 1.70 | 7.31 | 32 |
| 10 | 29-Oct | 858.90 | 868.30 | 855.20 | 858.50 | 860.72 | 0.07 | 3,481.07 | 194,893 | 1.77 | 106,244 | 2.11 | 9.14 | 39 |
| 11 | 28-Oct | 850.90 | 861.40 | 845.85 | 857.90 | 854.41 | 0.99 | 3,478.63 | 252,282 | 2.29 | 103,572 | 2.06 | 8.85 | 38 |
| 12 | 27-Oct | 869.00 | 879.15 | 843.90 | 849.45 | 859.50 | -1.79 | 3,444.37 | 359,500 | 3.26 | 190,872 | 3.79 | 16.41 | 71 |
| 13 | 24-Oct | 876.00 | 879.00 | 861.25 | 864.95 | 867.42 | -1.19 | 3,507.22 | 167,133 | 1.52 | 81,354 | 1.62 | 7.06 | 30 |
| 14 | 23-Oct | 870.00 | 885.00 | 860.00 | 875.40 | 872.22 | 0.78 | 3,549.59 | 300,067 | 2.72 | 140,608 | 2.79 | 12.26 | 52 |
| 15 | 21-Oct | 873.70 | 875.00 | 864.15 | 868.65 | 869.41 | 0.06 | 3,522.22 | 113,449 | 1.03 | 67,277 | 1.34 | 5.85 | 25 |
| 16 | 20-Oct | 835.90 | 873.00 | 819.90 | 868.15 | 854.23 | 4.35 | 3,520.20 | 725,073 | 6.58 | 232,158 | 4.61 | 19.83 | 86 |
| 17 | 17-Oct | 839.75 | 848.45 | 823.25 | 831.95 | 834.01 | -0.92 | 3,373.41 | 194,084 | 1.76 | 92,126 | 1.83 | 7.68 | 34 |
| 18 | 16-Oct | 830.00 | 845.00 | 830.00 | 839.70 | 840.05 | 1.19 | 3,404.84 | 175,208 | 1.59 | 77,361 | 1.54 | 6.50 | 29 |
| 19 | 15-Oct | 843.00 | 848.10 | 824.05 | 829.80 | 835.03 | -1.26 | 3,364.69 | 223,973 | 2.03 | 118,054 | 2.35 | 9.86 | 44 |
| 20 | 14-Oct | 854.65 | 861.80 | 836.20 | 840.40 | 846.82 | -1.55 | 3,407.67 | 181,476 | 1.65 | 87,509 | 1.74 | 7.41 | 32 |
| 21 | 13-Oct | 862.00 | 866.85 | 849.00 | 853.60 | 854.21 | -1.79 | 3,461.20 | 223,703 | 2.03 | 109,967 | 2.18 | 9.39 | 41 |
| 22 | 10-Oct | 856.00 | 874.40 | 851.30 | 869.15 | 862.74 | 1.09 | 3,524.25 | 220,383 | 2.00 | 97,729 | 1.94 | 8.43 | 36 |
| 23 | 09-Oct | 875.00 | 877.00 | 855.10 | 859.75 | 863.87 | -1.65 | 3,486.13 | 210,362 | 1.91 | 100,743 | 2.00 | 8.70 | 37 |
| 24 | 08-Oct | 871.60 | 887.90 | 868.65 | 874.20 | 878.52 | 0.44 | 3,544.73 | 188,126 | 1.71 | 80,606 | 1.60 | 7.08 | 30 |
| 25 | 07-Oct | 883.20 | 888.20 | 868.30 | 870.40 | 877.25 | -1.42 | 3,529.32 | 201,494 | 1.83 | 110,831 | 2.20 | 9.72 | 41 |
| 26 | 06-Oct | 896.50 | 899.95 | 879.55 | 882.95 | 889.00 | -1.52 | 3,580.21 | 147,155 | 1.34 | 76,118 | 1.51 | 6.00 | 28 |
| 27 | 03-Oct | 895.00 | 909.50 | 892.60 | 896.60 | 899.75 | 0.56 | 3,635.56 | 237,906 | 2.16 | 104,537 | 2.08 | 9.41 | 39 |
| 28 | 01-Oct | 886.20 | 895.75 | 880.90 | 891.65 | 887.94 | 1.21 | 3,615.48 | 165,392 | 1.50 | 79,870 | 1.59 | 7.09 | 30 |
| 29 | 30-Sep | 880.05 | 897.00 | 875.65 | 881.00 | 885.06 | 0.09 | 3,572.00 | 224,690 | 2.04 | 86,484 | 1.72 | 7.65 | 32 |
| 30 | 29-Sep | 901.80 | 901.80 | 877.00 | 880.25 | 889.77 | -1.88 | 3,569.26 | 256,069 | 2.32 | 111,448 | 2.21 | 9.92 | 41 |
| 31 | 26-Sep | 901.00 | 901.95 | 881.00 | 897.10 | 892.80 | -0.58 | 3,637.58 | 444,542 | 4.04 | 203,929 | 4.05 | 18.21 | 76 |
| 32 | 25-Sep | 902.00 | 911.25 | 897.20 | 902.35 | 904.32 | -0.46 | 3,658.87 | 238,018 | 2.16 | 133,550 | 2.65 | 12.08 | 50 |
| 33 | 24-Sep | 894.90 | 939.80 | 893.60 | 906.50 | 921.02 | 1.42 | 3,675.70 | 1,326,509 | 12.04 | 358,907 | 7.13 | 33.06 | 133 |
| 34 | 23-Sep | 890.80 | 901.75 | 882.00 | 893.85 | 891.97 | 1.12 | 3,624.40 | 294,200 | 2.67 | 130,081 | 2.58 | 11.60 | 48 |
| 35 | 22-Sep | 901.00 | 903.90 | 882.00 | 883.95 | 893.12 | -2.42 | 3,584.26 | 346,846 | 3.15 | 170,973 | 3.40 | 15.27 | 63 |
| 36 | 19-Sep | 917.00 | 917.00 | 902.00 | 905.85 | 907.30 | -0.88 | 3,673.06 | 203,412 | 1.85 | 95,919 | 1.91 | 8.70 | 36 |
| 37 | 18-Sep | 906.00 | 920.90 | 902.00 | 913.85 | 912.71 | 1.20 | 3,705.50 | 369,270 | 3.35 | 172,537 | 3.43 | 15.75 | 64 |
| 38 | 17-Sep | 914.80 | 914.80 | 900.00 | 903.00 | 905.87 | -0.91 | 3,661.00 | 181,226 | 1.65 | 83,175 | 1.65 | 7.53 | 31 |
| 39 | 16-Sep | 907.10 | 931.15 | 905.00 | 911.30 | 916.13 | 0.70 | 3,695.16 | 468,155 | 4.25 | 166,928 | 3.32 | 15.29 | 62 |
| 40 | 15-Sep | 896.00 | 913.90 | 892.40 | 905.00 | 902.61 | 1.24 | 3,669.00 | 328,868 | 2.99 | 132,774 | 2.64 | 11.98 | 49 |
| 41 | 12-Sep | 900.00 | 906.75 | 888.00 | 893.90 | 896.96 | -0.23 | 3,624.61 | 391,383 | 3.55 | 118,971 | 2.36 | 10.67 | 44 |
| 42 | 11-Sep | 917.60 | 917.60 | 891.05 | 895.95 | 903.27 | -1.88 | 3,632.92 | 283,492 | 2.57 | 136,096 | 2.70 | 12.29 | 51 |
| 43 | 10-Sep | 915.00 | 932.90 | 908.10 | 913.15 | 917.15 | 0.59 | 3,702.66 | 573,652 | 5.21 | 214,450 | 4.26 | 19.67 | 80 |
| 44 | 09-Sep | 904.00 | 922.95 | 890.45 | 907.75 | 910.49 | 0.87 | 3,680.77 | 745,241 | 6.77 | 276,066 | 5.48 | 25.14 | 102 |
| 45 | 08-Sep | 882.90 | 913.95 | 875.75 | 899.90 | 901.98 | 2.37 | 3,648.94 | 606,890 | 5.51 | 192,525 | 3.82 | 17.37 | 71 |
| 46 | 05-Sep | 898.00 | 901.95 | 877.20 | 879.05 | 884.75 | -2.21 | 3,564.39 | 400,487 | 3.64 | 173,976 | 3.46 | 15.39 | 65 |
| 47 | 04-Sep | 918.95 | 923.00 | 895.35 | 898.95 | 905.92 | -1.33 | 3,645.08 | 530,513 | 4.82 | 189,853 | 3.77 | 17.20 | 70 |
| 48 | 03-Sep | 890.60 | 945.50 | 890.60 | 911.10 | 920.83 | 2.43 | 3,694.35 | 2,248,013 | 20.41 | 607,041 | 12.06 | 55.90 | 225 |
| 49 | 02-Sep | 871.00 | 912.30 | 862.75 | 889.50 | 897.61 | 2.59 | 3,606.77 | 1,548,270 | 14.06 | 352,442 | 7.00 | 31.64 | 131 |
| 50 | 01-Sep | 871.00 | 876.90 | 862.65 | 867.05 | 868.72 | -0.09 | 3,515.74 | 505,218 | 4.59 | 149,168 | 2.96 | 12.96 | 55 |
| 51 | 29-Aug | 889.85 | 889.90 | 865.00 | 867.80 | 876.30 | -3.24 | 3,518.78 | 762,210 | 6.92 | 212,194 | 4.22 | 18.59 | 79 |
| 52 | 28-Aug | 892.90 | 913.20 | 875.00 | 896.85 | 898.11 | 1.53 | 3,636.57 | 2,828,909 | 25.68 | 603,042 | 11.98 | 54.16 | 224 |
| 53 | 26-Aug | 870.45 | 918.00 | 870.45 | 883.35 | 893.52 | 7.82 | 3,581.83 | 12,507,833 | 113.55 | 1,680,205 | 33.38 | 150.13 | 623 |
| 54 | 25-Aug | 857.00 | 861.25 | 815.00 | 819.30 | 828.71 | -3.74 | 3,322.12 | 621,614 | 5.64 | 298,755 | 5.94 | 24.76 | 111 |
| 55 | 22-Aug | 848.80 | 866.00 | 838.40 | 851.10 | 853.35 | 0.49 | 3,451.06 | 731,666 | 6.64 | 215,306 | 4.28 | 18.37 | 80 |
| 56 | 21-Aug | 865.00 | 871.50 | 842.75 | 846.95 | 853.22 | -3.34 | 3,434.23 | 1,386,893 | 12.59 | 568,206 | 11.29 | 48.48 | 211 |
| 57 | 20-Aug | 755.20 | 908.25 | 753.75 | 876.20 | 867.75 | 15.76 | 3,552.84 | 8,017,331 | 72.78 | 1,452,405 | 28.85 | 126.03 | 539 |
| 58 | 19-Aug | 750.00 | 759.20 | 742.75 | 756.90 | 753.86 | 1.45 | 3,069.10 | 191,778 | 1.74 | 94,410 | 1.88 | 7.12 | 35 |
| 59 | 18-Aug | 745.00 | 751.50 | 738.00 | 746.10 | 744.31 | 1.34 | 3,025.30 | 240,497 | 2.18 | 90,611 | 1.80 | 6.74 | 34 |
| 60 | 14-Aug | 739.50 | 748.70 | 732.50 | 736.25 | 740.37 | 0.38 | 2,985.36 | 254,959 | 2.31 | 95,172 | 1.89 | 7.05 | 35 |
| 61 | 13-Aug | 719.75 | 741.90 | 717.50 | 733.45 | 731.11 | 1.90 | 2,974.01 | 557,354 | 5.06 | 210,718 | 4.19 | 15.41 | 78 |
| 62 | 12-Aug | 724.00 | 730.80 | 716.05 | 719.75 | 723.06 | -0.42 | 2,918.46 | 227,479 | 2.07 | 95,260 | 1.89 | 6.89 | 35 |
| 63 | 11-Aug | 742.95 | 746.70 | 719.95 | 722.80 | 727.61 | -2.89 | 2,930.83 | 362,146 | 3.29 | 167,945 | 3.34 | 12.22 | 68 |
| 64 | 08-Aug | 774.00 | 777.40 | 740.10 | 744.30 | 753.59 | -3.66 | 3,018.01 | 403,426 | 3.66 | 211,806 | 4.21 | 15.96 | 85 |
| 65 | 07-Aug | 764.25 | 786.20 | 756.40 | 772.60 | 771.84 | 1.70 | 3,132.76 | 472,505 | 4.29 | 124,034 | 2.46 | 9.57 | 50 |
| 66 | 06-Aug | 763.55 | 772.90 | 752.50 | 759.70 | 761.97 | -0.28 | 3,080.45 | 217,128 | 1.97 | 89,012 | 1.77 | 6.78 | 36 |
| 67 | 05-Aug | 772.00 | 780.00 | 756.00 | 761.85 | 764.57 | -0.92 | 3,089.17 | 226,212 | 2.05 | 106,506 | 2.12 | 8.14 | 43 |
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