| Macro-sector: Information Technology | Band: 20 | High52 Price: 416.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 125.0 | Barrier: 145.45; Drift%: 1.18 |
| Basic Industry: Software Products | Total Equity: 54,233,090 | Low52 Date: 30-Mar-2026 | SHP: 71.54 / 0.45 / 2.29 / 25.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 320.75 / 257.95 | Week: 186.2 / 164.6 | Day: 147.95 / 142.54 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 144.99 | 147.95 | 142.54 | 147.18 | 146.37 | 2.89 | 798.20 | 169,502 | 5.82 | 57,929 | 5.41 | 0.85 | 42 |
| 2 | 06-Apr | 142.34 | 144.55 | 139.21 | 143.04 | 142.36 | 0.99 | 775.75 | 157,281 | 5.40 | 65,678 | 6.14 | 0.93 | 47 |
| 3 | 02-Apr | 137.61 | 142.50 | 135.00 | 141.64 | 138.68 | -1.37 | 768.16 | 256,656 | 8.81 | 70,916 | 6.63 | 0.98 | 51 |
| 4 | 01-Apr | 129.99 | 145.45 | 128.07 | 143.61 | 140.57 | 14.40 | 778.84 | 529,790 | 18.18 | 119,634 | 11.18 | 1.68 | 86 |
| 5 | 30-Mar | 132.52 | 132.52 | 125.00 | 125.53 | 127.90 | -5.31 | 680.79 | 307,542 | 10.55 | 148,443 | 13.88 | 1.90 | 106 |
| 6 | 27-Mar | 139.52 | 140.99 | 131.50 | 132.57 | 134.65 | -6.38 | 718.97 | 301,563 | 10.35 | 180,019 | 16.83 | 2.42 | 129 |
| 7 | 25-Mar | 144.00 | 146.95 | 141.00 | 141.60 | 143.69 | -0.05 | 767.94 | 217,333 | 7.46 | 130,263 | 12.18 | 1.87 | 93 |
| 8 | 24-Mar | 139.00 | 143.50 | 136.70 | 141.67 | 140.63 | 4.19 | 768.32 | 206,348 | 7.08 | 91,982 | 8.60 | 1.29 | 66 |
| 9 | 23-Mar | 143.89 | 143.89 | 135.00 | 135.97 | 138.88 | -6.07 | 737.41 | 191,274 | 6.56 | 92,550 | 8.65 | 1.29 | 66 |
| 10 | 20-Mar | 144.04 | 152.66 | 143.02 | 144.76 | 147.73 | 0.50 | 785.08 | 236,516 | 8.12 | 87,483 | 8.18 | 1.29 | 63 |
| 11 | 19-Mar | 146.58 | 149.80 | 143.16 | 144.04 | 146.10 | -4.77 | 781.17 | 143,302 | 4.92 | 62,544 | 5.85 | 0.91 | 45 |
| 12 | 18-Mar | 141.09 | 154.58 | 141.09 | 151.25 | 150.54 | 7.33 | 820.28 | 481,430 | 16.52 | 201,122 | 18.80 | 3.03 | 144 |
| 13 | 17-Mar | 142.24 | 144.75 | 139.90 | 140.92 | 141.98 | -0.92 | 764.25 | 198,759 | 6.82 | 83,180 | 7.78 | 1.18 | 60 |
| 14 | 16-Mar | 145.01 | 146.48 | 138.60 | 142.23 | 142.15 | -1.88 | 771.36 | 150,601 | 5.17 | 60,335 | 5.64 | 0.86 | 43 |
| 15 | 13-Mar | 155.49 | 155.49 | 144.00 | 144.95 | 147.38 | -6.37 | 786.11 | 208,960 | 7.17 | 103,099 | 9.64 | 1.52 | 74 |
| 16 | 12-Mar | 157.28 | 159.90 | 151.97 | 154.81 | 155.90 | -1.61 | 839.58 | 130,701 | 4.49 | 50,571 | 4.73 | 0.79 | 36 |
| 17 | 11-Mar | 157.28 | 162.00 | 156.00 | 157.34 | 159.35 | 0.79 | 853.30 | 148,001 | 5.08 | 55,606 | 5.20 | 0.89 | 40 |
| 18 | 10-Mar | 152.10 | 157.60 | 152.10 | 156.11 | 154.25 | 3.20 | 846.63 | 133,776 | 4.59 | 58,281 | 5.45 | 0.90 | 42 |
| 19 | 09-Mar | 151.80 | 154.85 | 149.07 | 151.27 | 150.79 | -3.75 | 820.38 | 125,384 | 4.30 | 57,897 | 5.41 | 0.87 | 42 |
| 20 | 06-Mar | 154.78 | 163.26 | 154.78 | 157.16 | 159.60 | 1.54 | 852.33 | 203,797 | 6.99 | 54,175 | 5.06 | 0.86 | 39 |
| 21 | 05-Mar | 158.55 | 161.12 | 152.70 | 154.78 | 155.85 | -1.71 | 839.42 | 128,479 | 4.41 | 46,546 | 4.35 | 0.73 | 33 |
| 22 | 04-Mar | 159.00 | 159.72 | 156.50 | 157.48 | 158.17 | -1.65 | 854.06 | 98,005 | 3.36 | 36,407 | 3.40 | 0.58 | 26 |
| 23 | 02-Mar | 159.00 | 162.81 | 156.60 | 160.13 | 159.79 | -3.75 | 868.43 | 184,239 | 6.32 | 66,441 | 6.21 | 1.06 | 48 |
| 24 | 27-Feb | 165.00 | 170.79 | 164.90 | 166.37 | 167.53 | 0.45 | 902.28 | 207,496 | 7.12 | 65,182 | 6.09 | 1.09 | 47 |
| 25 | 26-Feb | 168.39 | 171.46 | 164.60 | 165.62 | 167.90 | -1.29 | 898.21 | 169,251 | 5.81 | 76,057 | 7.11 | 1.28 | 55 |
| 26 | 25-Feb | 175.49 | 178.61 | 167.00 | 167.78 | 171.25 | -3.63 | 909.92 | 277,319 | 9.52 | 95,965 | 8.97 | 1.64 | 69 |
| 27 | 24-Feb | 182.96 | 182.96 | 173.00 | 174.10 | 176.28 | -5.04 | 944.20 | 265,359 | 9.11 | 130,942 | 12.24 | 2.31 | 94 |
| 28 | 23-Feb | 176.90 | 186.20 | 175.87 | 183.35 | 181.91 | 2.54 | 994.36 | 365,073 | 12.53 | 81,195 | 7.59 | 1.48 | 58 |
| 29 | 20-Feb | 180.70 | 182.99 | 177.73 | 178.81 | 179.76 | -1.51 | 969.74 | 114,260 | 3.92 | 39,065 | 3.65 | 0.70 | 28 |
| 30 | 19-Feb | 187.00 | 187.00 | 179.45 | 181.56 | 183.94 | -2.33 | 984.66 | 154,032 | 5.29 | 58,761 | 5.49 | 1.08 | 42 |
| 31 | 18-Feb | 188.05 | 190.80 | 184.55 | 185.90 | 187.01 | -0.67 | 1,008.19 | 207,996 | 7.14 | 47,635 | 4.45 | 0.89 | 34 |
| 32 | 17-Feb | 176.00 | 204.00 | 175.36 | 187.15 | 193.30 | 7.26 | 1,014.97 | 3,655,313 | 125.44 | 352,405 | 32.94 | 6.81 | 253 |
| 33 | 16-Feb | 175.99 | 178.30 | 173.43 | 174.49 | 175.40 | -0.64 | 946.31 | 92,844 | 3.19 | 37,794 | 3.53 | 0.66 | 27 |
| 34 | 13-Feb | 178.10 | 180.49 | 172.85 | 175.61 | 175.99 | -1.76 | 952.39 | 132,988 | 4.56 | 42,318 | 3.96 | 0.74 | 30 |
| 35 | 12-Feb | 184.05 | 184.69 | 177.10 | 178.76 | 180.41 | -2.87 | 969.47 | 140,771 | 4.83 | 72,046 | 6.73 | 1.30 | 52 |
| 36 | 11-Feb | 190.94 | 192.79 | 183.00 | 184.05 | 185.05 | -3.02 | 998.16 | 127,884 | 4.39 | 68,226 | 6.38 | 1.26 | 49 |
| 37 | 10-Feb | 187.40 | 194.40 | 187.00 | 189.79 | 190.79 | 2.75 | 1,029.29 | 246,347 | 8.45 | 104,204 | 9.74 | 1.99 | 75 |
| 38 | 09-Feb | 180.70 | 196.69 | 180.70 | 184.71 | 187.97 | 2.60 | 1,001.74 | 414,149 | 14.21 | 156,443 | 14.62 | 2.94 | 112 |
| 39 | 06-Feb | 183.00 | 184.13 | 179.02 | 180.03 | 180.48 | -2.69 | 976.36 | 90,660 | 3.11 | 53,196 | 4.97 | 0.96 | 38 |
| 40 | 05-Feb | 190.23 | 190.80 | 184.50 | 185.01 | 185.78 | -2.26 | 1,003.37 | 96,927 | 3.33 | 49,714 | 4.65 | 0.92 | 36 |
| 41 | 04-Feb | 185.70 | 199.88 | 182.86 | 189.29 | 193.19 | 2.49 | 1,026.58 | 615,719 | 21.13 | 155,022 | 14.49 | 2.99 | 112 |
| 42 | 03-Feb | 187.00 | 189.45 | 182.52 | 184.70 | 184.98 | 2.71 | 1,001.69 | 131,624 | 4.52 | 50,850 | 4.75 | 0.94 | 37 |
| 43 | 02-Feb | 183.00 | 184.50 | 173.00 | 179.82 | 178.57 | -1.75 | 975.22 | 187,840 | 6.45 | 55,828 | 5.22 | 1.00 | 40 |
| 44 | 01-Feb | 189.00 | 190.90 | 180.35 | 183.03 | 187.28 | -2.38 | 992.63 | 107,236 | 3.68 | 43,654 | 4.08 | 0.82 | 32 |
| 45 | 30-Jan | 193.00 | 193.20 | 182.00 | 187.50 | 187.07 | -3.13 | 1,016.87 | 281,960 | 9.68 | 126,952 | 11.87 | 2.37 | 92 |
| 46 | 29-Jan | 191.90 | 196.90 | 186.25 | 193.55 | 192.28 | 1.60 | 1,049.68 | 124,418 | 4.27 | 41,011 | 3.83 | 0.79 | 30 |
| 47 | 28-Jan | 189.80 | 195.30 | 189.20 | 190.50 | 190.62 | 0.37 | 1,033.14 | 148,698 | 5.10 | 96,418 | 9.01 | 1.84 | 70 |
| 48 | 27-Jan | 193.85 | 193.85 | 185.15 | 189.80 | 188.55 | -0.81 | 1,029.34 | 87,209 | 2.99 | 34,234 | 3.20 | 0.65 | 25 |
| 49 | 23-Jan | 199.00 | 201.35 | 190.00 | 191.35 | 194.43 | -3.94 | 1,037.75 | 83,212 | 2.86 | 38,201 | 3.57 | 0.74 | 28 |
| 50 | 22-Jan | 199.90 | 206.55 | 197.55 | 199.20 | 200.67 | 0.86 | 1,080.32 | 113,692 | 3.90 | 53,039 | 4.96 | 1.06 | 38 |
| 51 | 21-Jan | 202.25 | 203.30 | 195.15 | 197.50 | 198.63 | -1.89 | 1,071.10 | 124,948 | 4.29 | 41,560 | 3.88 | 0.83 | 30 |
| 52 | 20-Jan | 218.90 | 218.90 | 200.00 | 201.30 | 205.76 | -7.02 | 1,091.71 | 193,590 | 6.64 | 107,097 | 10.01 | 2.20 | 77 |
| 53 | 19-Jan | 223.80 | 223.85 | 214.55 | 216.50 | 218.13 | -3.05 | 1,174.15 | 120,259 | 4.13 | 56,882 | 5.32 | 1.24 | 41 |
| 54 | 16-Jan | 226.95 | 228.45 | 222.50 | 223.30 | 224.47 | -1.06 | 1,211.02 | 69,786 | 2.39 | 30,673 | 2.87 | 0.69 | 22 |
| 55 | 14-Jan | 226.50 | 230.00 | 223.75 | 225.70 | 226.30 | -0.11 | 1,224.04 | 115,041 | 3.95 | 35,141 | 3.28 | 0.80 | 25 |
| 56 | 13-Jan | 235.00 | 242.00 | 221.50 | 225.95 | 228.08 | -3.25 | 1,225.40 | 208,655 | 7.16 | 88,537 | 8.28 | 2.02 | 64 |
| 57 | 12-Jan | 245.70 | 245.70 | 227.00 | 233.55 | 233.08 | -4.46 | 1,266.61 | 345,499 | 11.86 | 102,822 | 9.61 | 2.40 | 74 |
| 58 | 09-Jan | 253.00 | 255.85 | 242.10 | 244.45 | 248.05 | -3.21 | 1,325.73 | 105,634 | 3.62 | 52,727 | 4.93 | 1.31 | 38 |
| 59 | 08-Jan | 263.25 | 264.65 | 250.10 | 252.55 | 256.06 | -3.70 | 1,369.66 | 91,514 | 3.14 | 50,226 | 4.69 | 1.29 | 36 |
| 60 | 07-Jan | 264.05 | 271.00 | 261.00 | 262.25 | 264.57 | -1.17 | 1,422.26 | 95,070 | 3.26 | 49,578 | 4.63 | 1.31 | 36 |
| 61 | 06-Jan | 267.05 | 270.00 | 264.10 | 265.35 | 266.00 | -0.66 | 1,439.08 | 48,444 | 1.66 | 24,797 | 2.32 | 0.00 | 18 |
| 62 | 05-Jan | 270.45 | 271.30 | 266.20 | 267.10 | 267.81 | -0.85 | 1,448.57 | 33,956 | 1.17 | 15,157 | 1.42 | 0.41 | 11 |
| 63 | 02-Jan | 267.80 | 272.20 | 265.10 | 269.40 | 269.45 | 1.01 | 1,461.04 | 108,023 | 3.71 | 44,222 | 4.13 | 1.19 | 32 |
| 64 | 01-Jan | 265.00 | 269.75 | 265.00 | 266.70 | 266.88 | 0.36 | 1,446.40 | 29,140 | 1.00 | 10,697 | 1.00 | 0.29 | 8 |
| 65 | 31-Dec | 259.80 | 268.35 | 258.05 | 265.75 | 264.99 | 1.74 | 1,441.24 | 83,174 | 2.85 | 40,739 | 3.81 | 1.08 | 29 |
| 66 | 30-Dec | 268.40 | 272.95 | 257.95 | 261.20 | 263.90 | -2.97 | 1,416.57 | 158,400 | 5.44 | 93,317 | 8.72 | 2.46 | 68 |
| 67 | 29-Dec | 274.40 | 279.50 | 267.15 | 269.20 | 272.78 | -1.66 | 1,459.95 | 65,190 | 2.24 | 25,528 | 2.39 | 0.70 | 18 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH