| Macro-sector: Information Technology | Band: 20 | High52 Price: 682.35 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 320.5 | Barrier: 369.0; Drift%: 9.86 |
| Basic Industry: Software Products | Total Equity: 37,461,644 | Low52 Date: 07-Apr-2025 | SHP: 53.03 / 9.95 / 5.78 / 31.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 441.75 / 270.0 | Month: 682.35 / 550.0 | Week: 529.95 / 441.0 | Day: 420.45 / 380.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 384.00 | 420.45 | 380.00 | 409.35 | 405.13 | 6.39 | 1,533.49 | 330,248 | 16.15 | 93,560 | 9.90 | 3.79 | 80 |
| 2 | 06-Apr | 365.00 | 388.70 | 357.50 | 384.75 | 379.49 | 5.40 | 1,441.34 | 152,244 | 7.45 | 66,817 | 7.07 | 2.54 | 57 |
| 3 | 02-Apr | 360.00 | 368.00 | 346.55 | 365.05 | 358.01 | 0.50 | 1,367.54 | 54,541 | 2.67 | 24,614 | 2.60 | 0.88 | 21 |
| 4 | 01-Apr | 350.50 | 369.00 | 350.00 | 363.25 | 363.39 | 5.58 | 1,360.79 | 67,082 | 3.28 | 32,882 | 3.48 | 1.19 | 28 |
| 5 | 30-Mar | 368.00 | 368.00 | 342.10 | 344.05 | 353.50 | -6.51 | 1,288.87 | 125,742 | 6.15 | 71,215 | 7.54 | 2.52 | 61 |
| 6 | 27-Mar | 379.80 | 379.80 | 361.10 | 368.00 | 370.49 | -3.09 | 1,378.00 | 115,648 | 5.66 | 61,953 | 6.56 | 2.30 | 53 |
| 7 | 25-Mar | 381.05 | 390.85 | 377.00 | 379.75 | 385.02 | 0.17 | 1,422.61 | 118,608 | 5.80 | 60,736 | 6.43 | 2.34 | 52 |
| 8 | 24-Mar | 374.80 | 389.00 | 373.80 | 379.10 | 381.81 | 2.25 | 1,420.17 | 108,012 | 5.28 | 56,927 | 6.02 | 2.17 | 49 |
| 9 | 23-Mar | 394.50 | 394.50 | 368.75 | 370.75 | 375.88 | -6.07 | 1,388.89 | 72,230 | 3.53 | 35,491 | 3.76 | 1.33 | 30 |
| 10 | 20-Mar | 405.70 | 416.80 | 391.35 | 394.70 | 404.30 | -2.58 | 1,478.61 | 78,674 | 3.85 | 35,613 | 3.77 | 1.44 | 30 |
| 11 | 19-Mar | 410.00 | 410.95 | 401.75 | 405.15 | 406.30 | -1.97 | 1,517.76 | 54,655 | 2.67 | 30,472 | 3.22 | 1.24 | 26 |
| 12 | 18-Mar | 407.50 | 423.00 | 404.95 | 413.30 | 415.63 | 1.44 | 1,548.29 | 90,428 | 4.42 | 37,933 | 4.01 | 1.58 | 32 |
| 13 | 17-Mar | 405.00 | 414.45 | 395.00 | 407.45 | 403.01 | 1.36 | 1,526.37 | 65,709 | 3.21 | 24,899 | 2.63 | 1.00 | 21 |
| 14 | 16-Mar | 410.50 | 412.00 | 396.05 | 402.00 | 402.45 | -2.30 | 1,505.00 | 74,052 | 3.62 | 25,478 | 2.70 | 1.03 | 22 |
| 15 | 13-Mar | 418.40 | 426.35 | 408.40 | 411.45 | 416.75 | -1.58 | 1,541.36 | 110,966 | 5.43 | 45,695 | 4.83 | 1.90 | 39 |
| 16 | 12-Mar | 419.00 | 434.80 | 410.30 | 418.05 | 421.27 | -0.32 | 1,566.08 | 136,077 | 6.65 | 55,074 | 5.83 | 2.32 | 47 |
| 17 | 11-Mar | 436.40 | 436.40 | 412.50 | 419.40 | 422.46 | -2.45 | 1,571.14 | 211,170 | 10.33 | 88,466 | 9.36 | 3.74 | 76 |
| 18 | 10-Mar | 405.15 | 445.00 | 398.65 | 429.95 | 428.00 | 6.73 | 1,610.66 | 706,882 | 34.57 | 126,665 | 13.40 | 5.00 | 108 |
| 19 | 09-Mar | 394.90 | 407.90 | 386.00 | 402.85 | 398.96 | -0.57 | 1,509.14 | 92,057 | 4.50 | 41,637 | 4.41 | 1.66 | 36 |
| 20 | 06-Mar | 412.80 | 426.70 | 401.20 | 405.15 | 412.01 | -2.83 | 1,517.76 | 95,923 | 4.69 | 44,794 | 4.74 | 1.85 | 38 |
| 21 | 05-Mar | 437.55 | 446.50 | 414.50 | 416.95 | 421.37 | -4.24 | 1,561.96 | 151,770 | 7.42 | 87,123 | 9.22 | 3.67 | 75 |
| 22 | 04-Mar | 430.50 | 442.00 | 423.50 | 435.40 | 431.28 | -1.24 | 1,631.08 | 120,751 | 5.90 | 53,698 | 5.68 | 2.32 | 46 |
| 23 | 02-Mar | 420.10 | 445.00 | 415.00 | 440.85 | 437.72 | -1.11 | 1,651.50 | 66,853 | 3.27 | 30,217 | 3.20 | 1.32 | 26 |
| 24 | 27-Feb | 452.90 | 456.90 | 442.00 | 445.80 | 447.31 | -1.35 | 1,670.04 | 69,497 | 3.40 | 33,993 | 3.60 | 1.52 | 29 |
| 25 | 26-Feb | 459.50 | 465.90 | 441.00 | 451.90 | 451.62 | -1.56 | 1,692.89 | 100,648 | 4.92 | 44,695 | 4.73 | 2.02 | 38 |
| 26 | 25-Feb | 461.70 | 472.35 | 443.50 | 459.05 | 459.14 | -0.85 | 1,719.68 | 196,783 | 9.62 | 79,478 | 8.41 | 3.65 | 68 |
| 27 | 24-Feb | 511.35 | 511.35 | 456.50 | 463.00 | 475.78 | -9.37 | 1,734.00 | 330,619 | 16.17 | 141,571 | 14.98 | 6.74 | 121 |
| 28 | 23-Feb | 510.50 | 529.95 | 506.25 | 510.85 | 514.78 | -0.02 | 1,913.73 | 90,532 | 4.43 | 23,153 | 2.45 | 1.19 | 20 |
| 29 | 20-Feb | 518.50 | 520.70 | 505.00 | 510.95 | 510.39 | -1.25 | 1,914.10 | 74,798 | 3.66 | 29,702 | 3.14 | 1.52 | 25 |
| 30 | 19-Feb | 537.00 | 548.80 | 513.65 | 517.40 | 531.13 | -3.06 | 1,938.27 | 113,875 | 5.57 | 43,533 | 4.61 | 2.31 | 37 |
| 31 | 18-Feb | 518.50 | 544.00 | 515.95 | 533.75 | 531.35 | 2.97 | 1,999.52 | 179,619 | 8.78 | 53,878 | 5.70 | 2.86 | 46 |
| 32 | 17-Feb | 517.40 | 529.00 | 510.00 | 518.35 | 518.96 | 0.15 | 1,941.82 | 50,695 | 2.48 | 15,147 | 1.60 | 0.79 | 13 |
| 33 | 16-Feb | 523.60 | 535.75 | 510.10 | 517.55 | 520.24 | -1.16 | 1,938.83 | 111,307 | 5.44 | 33,091 | 3.50 | 1.72 | 28 |
| 34 | 13-Feb | 543.50 | 544.10 | 518.80 | 523.60 | 531.70 | -4.01 | 1,961.49 | 70,966 | 3.47 | 28,211 | 2.98 | 1.50 | 24 |
| 35 | 12-Feb | 557.35 | 563.85 | 544.95 | 545.45 | 549.88 | -2.87 | 2,043.35 | 62,325 | 3.05 | 27,384 | 2.90 | 1.51 | 23 |
| 36 | 11-Feb | 547.00 | 575.00 | 546.50 | 561.55 | 561.30 | 2.49 | 2,103.66 | 185,494 | 9.07 | 65,685 | 6.95 | 3.69 | 56 |
| 37 | 10-Feb | 514.70 | 559.95 | 508.90 | 547.90 | 542.00 | 7.36 | 2,052.52 | 445,834 | 21.80 | 122,209 | 12.93 | 6.00 | 105 |
| 38 | 09-Feb | 521.00 | 534.00 | 505.00 | 510.35 | 517.48 | -1.71 | 1,911.86 | 216,774 | 10.60 | 120,793 | 12.78 | 6.25 | 103 |
| 39 | 06-Feb | 565.50 | 566.15 | 515.00 | 519.25 | 530.92 | -8.62 | 1,945.20 | 193,978 | 9.49 | 76,900 | 8.14 | 4.08 | 66 |
| 40 | 05-Feb | 565.00 | 574.70 | 552.75 | 568.25 | 565.62 | 0.42 | 2,128.76 | 245,653 | 12.01 | 37,148 | 3.93 | 2.10 | 32 |
| 41 | 04-Feb | 520.00 | 584.90 | 506.80 | 565.85 | 560.61 | 12.87 | 2,119.77 | 1,871,027 | 91.50 | 238,574 | 25.24 | 13.37 | 204 |
| 42 | 03-Feb | 500.00 | 507.00 | 481.90 | 501.35 | 498.83 | 3.11 | 1,878.14 | 1,341,336 | 65.59 | 1,126,633 | 119.21 | 56.20 | 963 |
| 43 | 02-Feb | 476.95 | 489.75 | 465.00 | 486.25 | 479.91 | 1.31 | 1,821.57 | 380,998 | 18.63 | 238,915 | 25.28 | 11.47 | 204 |
| 44 | 01-Feb | 460.50 | 489.90 | 455.00 | 479.95 | 478.46 | 2.83 | 1,797.97 | 134,069 | 6.56 | 24,338 | 2.58 | 1.16 | 21 |
| 45 | 30-Jan | 436.35 | 497.25 | 415.10 | 466.75 | 471.88 | 6.01 | 1,748.52 | 987,324 | 48.28 | 156,115 | 16.52 | 7.37 | 133 |
| 46 | 29-Jan | 430.00 | 499.50 | 426.00 | 440.30 | 458.34 | 3.58 | 1,649.44 | 2,869,010 | 140.30 | 256,474 | 27.14 | 11.76 | 219 |
| 47 | 28-Jan | 423.55 | 434.10 | 420.00 | 425.10 | 426.30 | 0.02 | 1,592.49 | 60,349 | 2.95 | 26,409 | 2.79 | 1.13 | 23 |
| 48 | 27-Jan | 410.85 | 431.50 | 408.00 | 425.00 | 421.08 | 4.05 | 1,592.00 | 74,732 | 3.65 | 36,923 | 3.91 | 1.55 | 32 |
| 49 | 23-Jan | 438.20 | 439.95 | 401.25 | 408.45 | 418.09 | -6.91 | 1,530.12 | 84,568 | 4.14 | 43,416 | 4.59 | 1.82 | 37 |
| 50 | 22-Jan | 432.50 | 452.10 | 430.00 | 438.75 | 440.49 | 2.50 | 1,643.63 | 86,768 | 4.24 | 34,319 | 3.63 | 1.51 | 29 |
| 51 | 21-Jan | 452.50 | 452.50 | 419.85 | 428.05 | 434.02 | -5.45 | 1,603.55 | 121,955 | 5.96 | 62,653 | 6.63 | 2.72 | 54 |
| 52 | 20-Jan | 476.50 | 477.50 | 448.90 | 452.70 | 462.00 | -5.15 | 1,695.89 | 56,697 | 2.77 | 29,298 | 3.10 | 1.00 | 25 |
| 53 | 19-Jan | 491.00 | 493.50 | 475.95 | 477.30 | 480.60 | -2.69 | 1,788.04 | 20,448 | 1.00 | 9,450 | 1.00 | 0.45 | 8 |
| 54 | 16-Jan | 480.55 | 495.20 | 479.15 | 490.50 | 488.57 | 2.07 | 1,837.49 | 55,808 | 2.73 | 29,341 | 3.10 | 1.43 | 25 |
| 55 | 14-Jan | 486.35 | 488.40 | 475.00 | 480.55 | 483.16 | -1.19 | 1,800.22 | 43,275 | 2.12 | 19,194 | 2.03 | 0.93 | 16 |
| 56 | 13-Jan | 500.50 | 504.45 | 477.20 | 486.35 | 487.40 | -2.50 | 1,821.95 | 82,140 | 4.02 | 46,107 | 4.88 | 2.25 | 39 |
| 57 | 12-Jan | 500.00 | 504.95 | 483.55 | 498.80 | 495.37 | 0.16 | 1,868.59 | 74,747 | 3.66 | 38,171 | 4.04 | 1.89 | 33 |
| 58 | 09-Jan | 512.50 | 517.80 | 491.20 | 498.00 | 503.78 | -2.92 | 1,865.00 | 90,566 | 4.43 | 42,749 | 4.52 | 2.15 | 37 |
| 59 | 08-Jan | 528.50 | 533.00 | 506.50 | 513.00 | 518.68 | -3.42 | 1,921.00 | 72,329 | 3.54 | 34,579 | 3.66 | 1.79 | 30 |
| 60 | 07-Jan | 535.45 | 542.95 | 527.00 | 531.15 | 532.78 | -0.80 | 1,989.78 | 47,717 | 2.33 | 25,624 | 2.71 | 1.37 | 22 |
| 61 | 06-Jan | 540.00 | 548.90 | 526.40 | 535.45 | 537.07 | -0.92 | 2,005.88 | 70,391 | 3.44 | 28,241 | 2.99 | 1.52 | 24 |
| 62 | 05-Jan | 573.50 | 576.45 | 535.05 | 540.40 | 550.08 | -5.78 | 2,024.43 | 94,844 | 4.64 | 44,428 | 4.70 | 2.44 | 38 |
| 63 | 02-Jan | 568.30 | 577.40 | 568.25 | 573.55 | 574.61 | 0.92 | 2,148.61 | 37,017 | 1.81 | 16,180 | 1.71 | 0.93 | 14 |
| 64 | 01-Jan | 568.50 | 578.80 | 566.00 | 568.30 | 571.90 | 0.14 | 2,128.95 | 36,578 | 1.79 | 14,690 | 1.55 | 0.84 | 13 |
| 65 | 31-Dec | 572.35 | 585.05 | 561.50 | 567.50 | 569.83 | -1.57 | 2,125.95 | 77,811 | 3.81 | 49,295 | 5.22 | 2.81 | 42 |
| 66 | 30-Dec | 580.50 | 583.00 | 573.05 | 576.55 | 577.38 | -1.07 | 2,159.85 | 20,507 | 1.00 | 9,638 | 1.02 | 0.56 | 8 |
| 67 | 29-Dec | 577.00 | 586.65 | 560.50 | 582.80 | 579.31 | 1.30 | 2,183.26 | 57,054 | 2.79 | 27,413 | 2.90 | 1.59 | 23 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH