| Macro-sector: Information Technology | Band: 20 | High52 Price: 496.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 229.25 | Barrier: 262.4; Drift%: 1.83 |
| Basic Industry: IT Enabled Services | Total Equity: 118,482,061 | Low52 Date: 30-Mar-2026 | SHP: 51.88 / 3.55 / 9.41 / 35.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 430.0 / 392.95 | Week: 318.55 / 286.4 | Day: 269.5 / 259.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 264.49 | 269.50 | 259.40 | 267.30 | 266.86 | 1.43 | 3,167.03 | 279,405 | 15.28 | 103,301 | 9.51 | 2.76 | 25 |
| 2 | 06-Apr | 268.00 | 268.00 | 258.12 | 263.52 | 262.93 | -0.85 | 3,122.24 | 192,185 | 10.51 | 53,145 | 4.89 | 1.40 | 13 |
| 3 | 02-Apr | 252.24 | 267.99 | 246.01 | 265.79 | 260.30 | 4.13 | 3,149.13 | 416,498 | 22.78 | 85,901 | 7.91 | 2.24 | 21 |
| 4 | 01-Apr | 240.00 | 262.40 | 239.44 | 255.24 | 254.95 | 9.19 | 3,024.14 | 548,662 | 30.00 | 135,899 | 12.52 | 3.46 | 33 |
| 5 | 30-Mar | 248.50 | 248.50 | 229.25 | 233.75 | 237.66 | -5.71 | 2,769.52 | 329,794 | 18.04 | 141,430 | 13.03 | 3.36 | 34 |
| 6 | 27-Mar | 255.40 | 257.20 | 244.00 | 247.90 | 251.03 | -3.03 | 2,937.17 | 299,092 | 16.36 | 124,267 | 11.44 | 3.12 | 30 |
| 7 | 25-Mar | 253.90 | 261.70 | 252.50 | 255.65 | 257.83 | 1.55 | 3,028.99 | 281,539 | 15.40 | 114,492 | 10.54 | 2.95 | 28 |
| 8 | 24-Mar | 256.10 | 257.55 | 249.80 | 251.75 | 253.64 | -0.08 | 2,982.79 | 252,714 | 13.82 | 95,842 | 8.83 | 2.43 | 23 |
| 9 | 23-Mar | 260.00 | 260.00 | 249.45 | 251.95 | 253.25 | -4.62 | 2,985.16 | 391,120 | 21.39 | 142,300 | 13.11 | 3.60 | 34 |
| 10 | 20-Mar | 268.00 | 269.95 | 259.05 | 264.15 | 264.22 | 0.06 | 3,129.70 | 348,155 | 19.04 | 63,130 | 5.81 | 1.67 | 15 |
| 11 | 19-Mar | 263.60 | 273.95 | 256.00 | 264.00 | 264.95 | 0.51 | 3,127.00 | 860,313 | 47.05 | 172,688 | 15.90 | 4.58 | 41 |
| 12 | 18-Mar | 257.00 | 265.90 | 255.25 | 262.65 | 262.25 | 2.32 | 3,111.93 | 469,348 | 25.67 | 114,790 | 10.57 | 3.01 | 28 |
| 13 | 17-Mar | 258.30 | 264.00 | 255.65 | 256.70 | 258.39 | -1.99 | 3,041.43 | 476,674 | 26.07 | 111,587 | 10.28 | 2.88 | 27 |
| 14 | 16-Mar | 265.60 | 273.45 | 254.40 | 261.90 | 261.94 | -1.87 | 3,103.05 | 1,269,889 | 69.45 | 177,214 | 16.32 | 4.64 | 43 |
| 15 | 13-Mar | 285.00 | 287.50 | 264.30 | 266.90 | 272.89 | -7.39 | 3,162.29 | 1,298,333 | 71.00 | 232,825 | 21.44 | 6.35 | 56 |
| 16 | 12-Mar | 302.75 | 309.95 | 285.60 | 288.20 | 292.64 | -4.25 | 3,414.65 | 3,162,089 | 172.92 | 297,283 | 27.38 | 8.70 | 71 |
| 17 | 11-Mar | 316.00 | 325.00 | 295.55 | 301.00 | 310.88 | -8.54 | 3,566.00 | 14,941,456 | 817.10 | 1,219,050 | 112.27 | 37.90 | 293 |
| 18 | 10-Mar | 322.65 | 344.80 | 311.15 | 329.10 | 328.59 | 10.40 | 3,899.24 | 65,016,534 | 3,555.54 | 3,146,039 | 289.74 | 103.38 | 756 |
| 19 | 09-Mar | 269.90 | 310.20 | 261.00 | 298.10 | 290.37 | 15.32 | 3,531.95 | 47,592,264 | 2,602.66 | 2,808,089 | 258.62 | 81.54 | 675 |
| 20 | 06-Mar | 258.45 | 267.90 | 256.05 | 258.50 | 260.26 | -0.50 | 3,062.76 | 85,141 | 4.66 | 37,984 | 3.50 | 0.99 | 9 |
| 21 | 05-Mar | 258.70 | 268.40 | 252.60 | 259.80 | 258.97 | 0.95 | 3,078.16 | 85,532 | 4.68 | 45,532 | 4.19 | 1.18 | 11 |
| 22 | 04-Mar | 271.00 | 273.80 | 250.65 | 257.35 | 264.16 | -7.09 | 3,049.14 | 406,885 | 22.25 | 281,949 | 25.97 | 7.45 | 68 |
| 23 | 02-Mar | 268.00 | 287.70 | 268.00 | 277.00 | 277.14 | -4.19 | 3,281.00 | 126,707 | 6.93 | 81,226 | 7.48 | 2.25 | 20 |
| 24 | 27-Feb | 291.00 | 297.95 | 286.40 | 289.10 | 292.06 | -1.33 | 3,425.32 | 48,406 | 2.65 | 20,543 | 1.89 | 0.60 | 5 |
| 25 | 26-Feb | 296.00 | 303.00 | 290.60 | 293.00 | 297.08 | -0.96 | 3,471.00 | 52,411 | 2.87 | 20,512 | 1.89 | 0.61 | 5 |
| 26 | 25-Feb | 295.05 | 309.00 | 294.20 | 295.85 | 298.47 | 0.78 | 3,505.29 | 55,912 | 3.06 | 27,928 | 2.57 | 0.83 | 7 |
| 27 | 24-Feb | 308.90 | 308.90 | 290.20 | 293.55 | 296.57 | -4.63 | 3,478.04 | 122,987 | 6.73 | 69,976 | 6.44 | 2.08 | 17 |
| 28 | 23-Feb | 302.05 | 318.55 | 299.95 | 307.80 | 308.20 | 0.03 | 3,646.88 | 141,868 | 7.76 | 59,649 | 5.49 | 1.84 | 14 |
| 29 | 20-Feb | 315.60 | 317.55 | 305.10 | 307.70 | 312.02 | -2.30 | 3,645.69 | 74,527 | 4.08 | 39,879 | 3.67 | 1.24 | 10 |
| 30 | 19-Feb | 322.15 | 324.55 | 313.35 | 314.95 | 317.35 | -1.98 | 3,731.59 | 103,592 | 5.67 | 58,624 | 5.40 | 1.86 | 14 |
| 31 | 18-Feb | 325.40 | 329.20 | 317.00 | 321.30 | 320.89 | -1.17 | 3,806.83 | 56,136 | 3.07 | 29,699 | 2.74 | 0.95 | 7 |
| 32 | 17-Feb | 318.00 | 332.45 | 318.00 | 325.10 | 326.94 | 2.09 | 3,851.85 | 71,502 | 3.91 | 26,559 | 2.45 | 0.87 | 6 |
| 33 | 16-Feb | 322.00 | 326.00 | 315.60 | 318.45 | 318.57 | -0.62 | 3,773.06 | 75,382 | 4.12 | 41,221 | 3.80 | 1.31 | 10 |
| 34 | 13-Feb | 316.00 | 327.30 | 309.65 | 320.45 | 318.57 | -1.05 | 3,796.76 | 189,410 | 10.36 | 113,055 | 10.41 | 3.60 | 27 |
| 35 | 12-Feb | 339.90 | 342.55 | 320.55 | 323.85 | 329.58 | -5.14 | 3,837.04 | 135,688 | 7.42 | 87,090 | 8.02 | 2.87 | 21 |
| 36 | 11-Feb | 355.00 | 372.90 | 336.00 | 341.40 | 350.15 | -1.19 | 4,044.98 | 369,158 | 20.19 | 198,628 | 18.29 | 6.95 | 48 |
| 37 | 10-Feb | 355.60 | 362.00 | 341.05 | 345.50 | 350.35 | -2.84 | 4,093.56 | 93,253 | 5.10 | 59,774 | 5.51 | 2.09 | 14 |
| 38 | 09-Feb | 350.50 | 365.40 | 346.20 | 355.60 | 357.18 | 1.77 | 4,213.22 | 170,870 | 9.34 | 100,550 | 9.26 | 3.59 | 24 |
| 39 | 06-Feb | 355.00 | 359.30 | 345.70 | 349.40 | 349.39 | -2.25 | 4,139.76 | 51,606 | 2.82 | 27,289 | 2.51 | 0.95 | 6 |
| 40 | 05-Feb | 367.05 | 369.70 | 350.45 | 357.45 | 355.71 | -2.81 | 4,235.14 | 107,619 | 5.89 | 61,035 | 5.62 | 2.17 | 14 |
| 41 | 04-Feb | 382.45 | 382.45 | 363.00 | 367.80 | 368.63 | -3.83 | 4,357.77 | 58,708 | 3.21 | 34,886 | 3.21 | 1.29 | 8 |
| 42 | 03-Feb | 379.00 | 387.50 | 375.00 | 382.45 | 383.17 | 4.18 | 4,531.35 | 66,325 | 3.63 | 36,149 | 3.33 | 1.39 | 9 |
| 43 | 02-Feb | 362.95 | 379.00 | 360.00 | 367.10 | 365.72 | -0.20 | 4,349.48 | 47,926 | 2.62 | 23,221 | 2.14 | 0.85 | 6 |
| 44 | 01-Feb | 379.45 | 389.95 | 366.55 | 367.85 | 372.83 | -3.06 | 4,358.36 | 18,285 | 1.00 | 10,857 | 1.00 | 0.40 | 3 |
| 45 | 30-Jan | 376.60 | 385.85 | 372.60 | 379.45 | 380.33 | -0.16 | 4,495.80 | 41,339 | 2.26 | 22,805 | 2.10 | 0.87 | 5 |
| 46 | 29-Jan | 368.35 | 381.70 | 363.55 | 380.05 | 376.22 | 2.15 | 4,502.91 | 61,044 | 3.34 | 42,002 | 3.87 | 1.58 | 10 |
| 47 | 28-Jan | 354.25 | 375.00 | 353.40 | 372.05 | 364.72 | 5.19 | 4,408.13 | 52,455 | 2.87 | 26,618 | 2.45 | 0.97 | 6 |
| 48 | 27-Jan | 360.00 | 363.30 | 351.10 | 353.70 | 356.70 | -0.88 | 4,190.71 | 77,586 | 4.24 | 42,109 | 3.88 | 1.50 | 10 |
| 49 | 23-Jan | 371.00 | 372.00 | 351.60 | 356.85 | 358.91 | -4.06 | 4,228.03 | 66,535 | 3.64 | 44,344 | 4.08 | 1.59 | 11 |
| 50 | 22-Jan | 362.00 | 375.00 | 362.00 | 371.95 | 370.16 | 2.04 | 4,406.94 | 36,631 | 2.00 | 19,266 | 1.77 | 0.71 | 5 |
| 51 | 21-Jan | 372.15 | 396.50 | 358.50 | 364.50 | 366.67 | -3.52 | 4,318.67 | 143,923 | 7.87 | 96,612 | 8.90 | 3.54 | 23 |
| 52 | 20-Jan | 381.30 | 383.95 | 373.00 | 377.80 | 378.33 | -1.20 | 4,476.25 | 79,091 | 4.33 | 49,656 | 4.57 | 1.88 | 12 |
| 53 | 19-Jan | 392.75 | 400.00 | 378.95 | 382.40 | 389.82 | -2.96 | 4,530.75 | 69,630 | 3.81 | 35,966 | 3.31 | 1.40 | 9 |
| 54 | 16-Jan | 388.90 | 395.00 | 386.15 | 394.05 | 391.96 | 2.16 | 4,668.79 | 49,938 | 2.73 | 31,645 | 2.91 | 1.24 | 8 |
| 55 | 14-Jan | 382.05 | 390.25 | 380.20 | 385.70 | 385.14 | 0.13 | 4,569.85 | 63,001 | 3.45 | 35,292 | 3.25 | 1.36 | 8 |
| 56 | 13-Jan | 389.20 | 396.80 | 383.75 | 385.20 | 388.92 | -1.93 | 4,563.93 | 107,600 | 5.88 | 72,791 | 6.70 | 2.83 | 17 |
| 57 | 12-Jan | 389.10 | 394.20 | 380.55 | 392.80 | 389.86 | -0.71 | 4,653.98 | 59,335 | 3.24 | 31,372 | 2.89 | 1.22 | 7 |
| 58 | 09-Jan | 396.40 | 405.70 | 388.95 | 395.60 | 395.53 | -1.06 | 4,687.15 | 51,064 | 2.79 | 23,605 | 2.17 | 0.93 | 6 |
| 59 | 08-Jan | 406.80 | 411.95 | 397.45 | 399.85 | 403.29 | -2.91 | 4,737.51 | 110,115 | 6.02 | 68,491 | 6.31 | 2.76 | 16 |
| 60 | 07-Jan | 402.40 | 414.00 | 402.30 | 411.85 | 408.11 | 2.36 | 4,879.68 | 45,203 | 2.47 | 23,822 | 2.19 | 0.97 | 6 |
| 61 | 06-Jan | 402.30 | 407.20 | 396.35 | 402.35 | 402.94 | -0.47 | 4,767.13 | 57,248 | 3.13 | 32,189 | 2.96 | 1.30 | 8 |
| 62 | 05-Jan | 402.30 | 408.75 | 401.70 | 404.25 | 404.62 | -0.60 | 4,789.64 | 66,414 | 3.63 | 42,082 | 3.88 | 1.70 | 10 |
| 63 | 02-Jan | 404.00 | 408.30 | 404.00 | 406.70 | 406.27 | -0.26 | 4,818.67 | 25,140 | 1.37 | 14,798 | 1.36 | 0.60 | 4 |
| 64 | 01-Jan | 404.00 | 409.15 | 404.00 | 407.75 | 407.54 | 0.79 | 4,831.11 | 23,033 | 1.26 | 11,346 | 1.04 | 0.46 | 3 |
| 65 | 31-Dec | 402.00 | 406.45 | 402.00 | 404.55 | 404.18 | -0.28 | 4,793.19 | 29,500 | 1.61 | 16,470 | 1.52 | 0.67 | 4 |
| 66 | 30-Dec | 406.80 | 411.90 | 403.55 | 405.70 | 405.99 | -2.34 | 4,806.82 | 37,664 | 2.06 | 20,344 | 1.87 | 0.83 | 5 |
| 67 | 29-Dec | 404.40 | 416.65 | 404.00 | 415.40 | 413.03 | 2.19 | 4,921.74 | 78,650 | 4.30 | 43,890 | 4.04 | 1.81 | 10 |
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