| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,730.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 125 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 685.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 8,837,104 | Low52 Date: 13-Jan-2026 | SHP: 57.31 / 0.18 / 0.6 / 41.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,060.0 / 990.85 | Month: 1,098.0 / 816.6 | Week: 1,035.0 / 980.0 | Day: 926.0 / 885.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 909.90 | 926.00 | 885.00 | 895.95 | 905.29 | -1.57 | 791.76 | 12,500 | 4.17 | 8,875 | 4.17 | 0.80 | 24 |
| 2 | 06-Apr | 883.00 | 928.00 | 883.00 | 910.25 | 908.33 | 1.45 | 804.40 | 7,250 | 2.42 | 4,500 | 2.12 | 0.41 | 12 |
| 3 | 02-Apr | 800.00 | 900.00 | 800.00 | 897.25 | 865.54 | 7.08 | 792.91 | 5,875 | 1.96 | 3,875 | 1.82 | 0.34 | 10 |
| 4 | 01-Apr | 820.00 | 845.95 | 802.50 | 837.95 | 832.34 | 8.91 | 740.51 | 7,000 | 2.33 | 4,250 | 2.00 | 0.35 | 11 |
| 5 | 30-Mar | 801.60 | 805.00 | 755.00 | 769.40 | 773.38 | -4.78 | 679.93 | 19,125 | 6.37 | 15,375 | 7.23 | 1.19 | 42 |
| 6 | 27-Mar | 842.40 | 851.00 | 786.00 | 808.00 | 811.76 | -7.16 | 714.00 | 50,625 | 16.87 | 44,750 | 21.05 | 3.63 | 121 |
| 7 | 25-Mar | 928.05 | 935.00 | 855.00 | 870.35 | 884.16 | -6.22 | 769.14 | 58,875 | 19.62 | 50,000 | 23.52 | 4.42 | 135 |
| 8 | 24-Mar | 957.10 | 970.00 | 850.05 | 928.05 | 958.74 | -3.56 | 820.13 | 42,250 | 14.08 | 34,750 | 16.35 | 3.33 | 94 |
| 9 | 23-Mar | 990.00 | 990.00 | 958.00 | 962.30 | 963.50 | -1.43 | 850.39 | 24,875 | 8.29 | 21,375 | 10.05 | 2.06 | 58 |
| 10 | 20-Mar | 970.00 | 990.00 | 969.00 | 976.25 | 978.64 | -0.23 | 862.72 | 12,750 | 4.25 | 8,250 | 3.88 | 0.81 | 22 |
| 11 | 19-Mar | 993.95 | 993.95 | 968.00 | 978.50 | 979.97 | -1.96 | 864.71 | 6,500 | 2.17 | 4,625 | 2.18 | 0.45 | 12 |
| 12 | 18-Mar | 981.60 | 1,000.00 | 972.05 | 998.05 | 983.86 | 1.68 | 881.99 | 16,000 | 5.33 | 9,875 | 4.64 | 0.97 | 27 |
| 13 | 17-Mar | 998.50 | 1,002.75 | 980.60 | 981.60 | 984.05 | -0.69 | 867.45 | 3,000 | 1.00 | 2,125 | 1.00 | 0.21 | 6 |
| 14 | 16-Mar | 1,004.45 | 1,004.45 | 978.50 | 988.40 | 987.34 | -0.65 | 873.46 | 12,125 | 4.04 | 8,000 | 3.76 | 0.79 | 22 |
| 15 | 13-Mar | 985.50 | 1,004.95 | 971.05 | 994.85 | 992.05 | -1.01 | 879.16 | 18,125 | 6.04 | 11,875 | 5.59 | 1.18 | 32 |
| 16 | 12-Mar | 990.00 | 1,010.00 | 983.25 | 1,005.00 | 994.58 | -0.27 | 888.00 | 4,500 | 1.50 | 3,250 | 1.53 | 0.32 | 9 |
| 17 | 11-Mar | 1,005.00 | 1,009.00 | 996.00 | 1,007.70 | 1,006.59 | -0.41 | 890.51 | 8,625 | 2.87 | 8,250 | 3.88 | 0.83 | 22 |
| 18 | 10-Mar | 1,010.00 | 1,030.00 | 1,004.10 | 1,011.80 | 1,016.57 | 1.32 | 894.14 | 11,625 | 3.87 | 8,000 | 3.76 | 0.81 | 22 |
| 19 | 09-Mar | 980.15 | 1,015.00 | 971.00 | 998.60 | 988.07 | -2.10 | 882.47 | 17,625 | 5.87 | 10,000 | 4.70 | 0.99 | 27 |
| 20 | 06-Mar | 992.00 | 1,025.00 | 992.00 | 1,020.00 | 1,015.43 | 0.83 | 901.00 | 14,750 | 4.92 | 8,625 | 4.06 | 0.88 | 23 |
| 21 | 05-Mar | 990.00 | 1,021.95 | 975.15 | 1,011.65 | 995.75 | 2.09 | 894.01 | 16,875 | 5.62 | 11,625 | 5.47 | 1.16 | 31 |
| 22 | 04-Mar | 989.70 | 1,001.00 | 962.75 | 990.95 | 979.80 | -0.76 | 875.71 | 34,125 | 11.37 | 27,500 | 12.94 | 2.69 | 74 |
| 23 | 02-Mar | 1,008.85 | 1,008.85 | 962.00 | 998.50 | 984.93 | -1.03 | 882.38 | 10,375 | 3.46 | 6,500 | 3.06 | 0.64 | 18 |
| 24 | 27-Feb | 1,025.00 | 1,025.00 | 995.00 | 1,008.85 | 1,006.93 | -1.36 | 891.53 | 12,500 | 4.17 | 8,750 | 4.12 | 0.88 | 24 |
| 25 | 26-Feb | 1,024.00 | 1,030.00 | 1,005.05 | 1,022.75 | 1,019.86 | 0.60 | 903.81 | 19,625 | 6.54 | 14,875 | 7.00 | 1.52 | 40 |
| 26 | 25-Feb | 1,010.00 | 1,023.00 | 995.00 | 1,016.60 | 1,009.06 | 1.69 | 898.38 | 17,750 | 5.91 | 11,875 | 5.59 | 1.20 | 32 |
| 27 | 24-Feb | 1,030.00 | 1,030.00 | 980.00 | 999.75 | 1,007.46 | -3.30 | 883.49 | 42,125 | 14.04 | 29,250 | 13.76 | 2.95 | 79 |
| 28 | 23-Feb | 1,027.90 | 1,035.00 | 1,022.00 | 1,033.85 | 1,030.59 | 0.86 | 913.62 | 4,625 | 1.54 | 3,250 | 1.53 | 0.33 | 9 |
| 29 | 20-Feb | 1,006.00 | 1,026.00 | 990.00 | 1,025.05 | 1,015.32 | 0.80 | 905.85 | 20,000 | 6.66 | 11,875 | 5.59 | 1.21 | 32 |
| 30 | 19-Feb | 1,040.00 | 1,045.00 | 1,016.00 | 1,016.95 | 1,020.68 | -1.04 | 898.69 | 3,375 | 1.12 | 2,375 | 1.12 | 0.24 | 6 |
| 31 | 18-Feb | 1,028.00 | 1,046.00 | 1,014.95 | 1,027.65 | 1,023.64 | 0.01 | 908.14 | 15,250 | 5.08 | 8,375 | 3.94 | 0.86 | 23 |
| 32 | 17-Feb | 1,002.00 | 1,030.00 | 1,002.00 | 1,027.50 | 1,018.83 | 2.42 | 908.01 | 13,250 | 4.42 | 9,875 | 4.64 | 1.01 | 27 |
| 33 | 16-Feb | 1,017.00 | 1,020.00 | 985.00 | 1,003.20 | 999.80 | 1.24 | 886.54 | 8,125 | 2.71 | 5,125 | 2.41 | 0.51 | 14 |
| 34 | 13-Feb | 983.85 | 1,035.00 | 975.05 | 990.90 | 997.47 | 0.57 | 875.67 | 75,375 | 25.12 | 39,875 | 18.76 | 3.98 | 108 |
| 35 | 12-Feb | 980.00 | 994.00 | 965.00 | 985.25 | 983.89 | -0.15 | 870.68 | 18,375 | 6.12 | 9,750 | 4.59 | 0.96 | 26 |
| 36 | 11-Feb | 992.70 | 995.00 | 955.40 | 986.75 | 986.88 | 2.08 | 872.00 | 73,250 | 24.41 | 48,625 | 22.87 | 4.80 | 131 |
| 37 | 10-Feb | 944.00 | 980.00 | 940.00 | 966.65 | 961.89 | 2.68 | 854.24 | 14,625 | 4.87 | 10,250 | 4.82 | 0.99 | 28 |
| 38 | 09-Feb | 938.00 | 955.00 | 935.00 | 941.40 | 945.53 | 1.06 | 831.92 | 21,375 | 7.12 | 9,375 | 4.41 | 0.89 | 25 |
| 39 | 06-Feb | 889.55 | 955.00 | 885.05 | 931.55 | 935.69 | 4.72 | 823.22 | 33,625 | 11.20 | 21,500 | 10.11 | 2.01 | 58 |
| 40 | 05-Feb | 900.50 | 918.00 | 886.00 | 889.55 | 892.62 | -1.60 | 786.10 | 6,000 | 2.00 | 5,250 | 2.47 | 0.47 | 14 |
| 41 | 04-Feb | 903.00 | 915.00 | 888.00 | 904.00 | 899.87 | -0.39 | 798.00 | 7,500 | 2.50 | 5,250 | 2.47 | 0.47 | 14 |
| 42 | 03-Feb | 925.00 | 925.00 | 890.00 | 907.50 | 903.86 | 1.65 | 801.97 | 4,125 | 1.37 | 2,875 | 1.35 | 0.26 | 8 |
| 43 | 02-Feb | 890.05 | 904.95 | 880.00 | 892.75 | 891.90 | -2.27 | 788.93 | 15,125 | 5.04 | 10,250 | 4.82 | 0.91 | 28 |
| 44 | 01-Feb | 884.00 | 917.95 | 875.00 | 913.45 | 899.11 | 0.29 | 807.23 | 8,750 | 2.92 | 5,375 | 2.53 | 0.48 | 15 |
| 45 | 30-Jan | 899.95 | 919.50 | 870.55 | 910.80 | 905.05 | 2.45 | 804.88 | 10,375 | 3.46 | 6,875 | 3.23 | 0.62 | 19 |
| 46 | 29-Jan | 885.00 | 899.10 | 875.00 | 889.00 | 883.50 | 2.36 | 785.00 | 12,750 | 4.25 | 9,125 | 4.29 | 0.81 | 25 |
| 47 | 28-Jan | 824.50 | 880.00 | 820.05 | 868.50 | 850.92 | 8.19 | 767.50 | 13,375 | 4.46 | 9,250 | 4.35 | 0.79 | 25 |
| 48 | 27-Jan | 820.00 | 820.00 | 725.00 | 802.75 | 790.94 | 0.43 | 709.40 | 6,875 | 2.29 | 4,500 | 2.12 | 0.36 | 12 |
| 49 | 23-Jan | 788.90 | 809.70 | 780.00 | 799.30 | 794.93 | 1.82 | 706.35 | 11,625 | 3.87 | 8,125 | 3.82 | 0.65 | 22 |
| 50 | 22-Jan | 760.00 | 785.00 | 743.10 | 785.00 | 774.66 | 5.20 | 693.00 | 9,750 | 3.25 | 6,375 | 3.00 | 0.49 | 17 |
| 51 | 21-Jan | 715.00 | 750.05 | 715.00 | 746.20 | 733.09 | 1.44 | 659.42 | 19,625 | 6.54 | 15,250 | 7.17 | 1.12 | 41 |
| 52 | 20-Jan | 739.00 | 741.00 | 735.10 | 735.60 | 735.52 | -0.41 | 650.06 | 16,500 | 5.50 | 9,750 | 4.59 | 0.72 | 26 |
| 53 | 19-Jan | 758.85 | 764.00 | 735.05 | 738.60 | 746.29 | -2.67 | 652.71 | 8,625 | 2.87 | 6,625 | 3.12 | 0.49 | 18 |
| 54 | 16-Jan | 742.20 | 778.85 | 742.20 | 758.85 | 762.00 | 2.55 | 670.60 | 16,750 | 5.58 | 14,375 | 6.76 | 1.00 | 39 |
| 55 | 14-Jan | 708.00 | 751.00 | 708.00 | 739.95 | 729.31 | 4.77 | 653.90 | 9,500 | 3.17 | 5,875 | 2.76 | 0.43 | 16 |
| 56 | 13-Jan | 731.30 | 737.00 | 685.00 | 706.25 | 711.01 | -2.95 | 624.12 | 11,375 | 3.79 | 6,875 | 3.23 | 0.49 | 19 |
| 57 | 12-Jan | 740.00 | 747.00 | 699.00 | 727.70 | 720.94 | -4.53 | 643.08 | 39,500 | 13.16 | 24,750 | 11.64 | 1.78 | 67 |
| 58 | 09-Jan | 799.00 | 803.90 | 756.05 | 762.20 | 774.57 | -5.81 | 673.56 | 22,500 | 7.50 | 17,625 | 8.29 | 1.37 | 48 |
| 59 | 08-Jan | 820.00 | 820.00 | 792.00 | 809.20 | 804.32 | -2.00 | 715.10 | 27,000 | 9.00 | 19,500 | 9.17 | 1.57 | 53 |
| 60 | 07-Jan | 822.00 | 839.95 | 811.10 | 825.70 | 821.75 | 0.28 | 729.68 | 18,000 | 6.00 | 15,875 | 7.47 | 1.30 | 43 |
| 61 | 06-Jan | 826.90 | 827.95 | 815.10 | 823.40 | 819.82 | -0.42 | 727.65 | 7,000 | 2.33 | 6,125 | 2.88 | 0.50 | 17 |
| 62 | 05-Jan | 837.80 | 840.00 | 805.00 | 826.90 | 819.10 | -1.43 | 730.74 | 19,500 | 6.50 | 15,500 | 7.29 | 1.27 | 42 |
| 63 | 02-Jan | 828.00 | 845.00 | 815.00 | 838.90 | 827.54 | 1.56 | 741.34 | 11,500 | 3.83 | 6,875 | 3.23 | 0.57 | 19 |
| 64 | 01-Jan | 830.65 | 844.00 | 816.00 | 826.00 | 825.72 | -1.81 | 729.00 | 7,875 | 2.62 | 6,625 | 3.12 | 0.55 | 18 |
| 65 | 31-Dec | 840.00 | 856.00 | 816.60 | 841.20 | 842.44 | 2.16 | 743.38 | 14,625 | 4.87 | 13,500 | 6.35 | 1.14 | 36 |
| 66 | 30-Dec | 860.00 | 860.45 | 820.00 | 823.40 | 836.53 | -3.73 | 727.65 | 25,500 | 8.50 | 20,625 | 9.70 | 1.73 | 56 |
| 67 | 29-Dec | 901.00 | 915.00 | 850.00 | 855.30 | 864.25 | -5.00 | 755.84 | 31,750 | 10.58 | 21,375 | 10.05 | 1.85 | 58 |
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