| Macro-sector: Information Technology | Band: 20 | High52 Price: 253.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: | Low52 Price: 125.03 | Barrier: 198.26; Drift%: 1.82 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 132,551,250 | Low52 Date: 07-Apr-2025 | SHP: 66.68 / 2.29 / 0.14 / 27.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 225.0 / 144.29 | Month: 224.75 / 197.4 | Week: 199.9 / 189.0 | Day: 204.95 / 199.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 204.90 | 204.95 | 199.50 | 201.93 | 201.61 | -0.41 | 2,676.61 | 147,705 | 2.23 | 69,034 | 1.91 | 1.39 | 19 |
| 2 | 11-Nov | 203.90 | 205.85 | 198.00 | 202.76 | 201.31 | 4.36 | 2,687.61 | 725,007 | 10.93 | 194,519 | 5.38 | 3.92 | 55 |
| 3 | 10-Nov | 195.45 | 212.24 | 190.01 | 194.29 | 203.82 | -0.50 | 2,575.34 | 1,465,075 | 22.08 | 215,609 | 5.96 | 4.39 | 61 |
| 4 | 07-Nov | 197.00 | 197.00 | 190.89 | 195.27 | 193.37 | -0.35 | 2,588.33 | 132,037 | 1.99 | 60,472 | 1.67 | 1.17 | 17 |
| 5 | 06-Nov | 196.10 | 198.26 | 193.60 | 195.96 | 196.56 | -0.90 | 2,597.47 | 159,704 | 2.41 | 63,560 | 1.76 | 1.25 | 18 |
| 6 | 04-Nov | 202.40 | 203.90 | 197.00 | 197.73 | 201.31 | -1.56 | 2,620.94 | 249,982 | 3.77 | 107,801 | 2.98 | 2.17 | 31 |
| 7 | 03-Nov | 197.30 | 201.89 | 193.27 | 200.86 | 197.97 | 2.83 | 2,662.42 | 269,819 | 4.07 | 130,590 | 3.61 | 2.59 | 37 |
| 8 | 31-Oct | 192.00 | 199.90 | 190.00 | 195.33 | 195.58 | 2.48 | 2,589.12 | 446,884 | 6.74 | 132,830 | 3.67 | 2.60 | 38 |
| 9 | 30-Oct | 192.20 | 192.20 | 190.00 | 190.60 | 190.93 | -0.31 | 2,526.43 | 88,890 | 1.34 | 41,121 | 1.14 | 0.79 | 12 |
| 10 | 29-Oct | 189.00 | 193.40 | 189.00 | 191.20 | 191.09 | 0.51 | 2,534.38 | 108,242 | 1.63 | 55,984 | 1.55 | 1.07 | 16 |
| 11 | 28-Oct | 193.89 | 194.50 | 189.00 | 190.23 | 192.01 | -1.17 | 2,521.52 | 164,939 | 2.49 | 72,754 | 2.01 | 1.40 | 21 |
| 12 | 27-Oct | 192.00 | 193.50 | 191.50 | 192.48 | 192.37 | 0.45 | 2,551.35 | 104,961 | 1.58 | 59,544 | 1.65 | 1.15 | 17 |
| 13 | 24-Oct | 192.90 | 193.59 | 189.70 | 191.62 | 191.31 | -0.01 | 2,539.95 | 114,446 | 1.73 | 61,806 | 1.71 | 1.18 | 18 |
| 14 | 23-Oct | 189.90 | 194.22 | 188.10 | 191.64 | 192.03 | 2.86 | 2,540.21 | 309,798 | 4.67 | 114,853 | 3.18 | 2.21 | 33 |
| 15 | 21-Oct | 184.00 | 188.36 | 179.70 | 186.31 | 186.07 | 1.42 | 2,469.56 | 66,341 | 1.00 | 36,167 | 1.00 | 0.67 | 10 |
| 16 | 20-Oct | 184.79 | 184.79 | 180.50 | 183.70 | 182.70 | 0.30 | 2,434.97 | 128,105 | 1.93 | 64,478 | 1.78 | 1.18 | 18 |
| 17 | 17-Oct | 189.50 | 189.70 | 182.47 | 183.15 | 184.79 | -2.48 | 2,427.68 | 137,238 | 2.07 | 72,180 | 2.00 | 1.33 | 21 |
| 18 | 16-Oct | 189.25 | 189.28 | 186.73 | 187.80 | 187.85 | 0.33 | 2,489.31 | 79,591 | 1.20 | 44,268 | 1.22 | 0.83 | 13 |
| 19 | 15-Oct | 189.60 | 189.60 | 185.60 | 187.19 | 186.87 | 0.22 | 2,481.23 | 170,536 | 2.57 | 85,395 | 2.36 | 1.60 | 24 |
| 20 | 14-Oct | 192.65 | 195.40 | 185.57 | 186.77 | 189.06 | -2.55 | 2,475.66 | 189,504 | 2.86 | 99,209 | 2.74 | 1.88 | 28 |
| 21 | 13-Oct | 195.00 | 196.22 | 191.05 | 191.65 | 192.12 | -1.45 | 2,540.34 | 103,675 | 1.56 | 53,441 | 1.48 | 1.03 | 15 |
| 22 | 10-Oct | 197.00 | 198.24 | 193.70 | 194.47 | 195.55 | 0.18 | 2,577.72 | 127,454 | 1.92 | 48,847 | 1.35 | 0.96 | 14 |
| 23 | 09-Oct | 197.25 | 197.46 | 192.60 | 194.12 | 194.84 | -1.50 | 2,573.08 | 126,388 | 1.91 | 73,418 | 2.03 | 1.43 | 21 |
| 24 | 08-Oct | 194.42 | 202.00 | 194.40 | 197.07 | 198.91 | 1.36 | 2,612.19 | 194,302 | 2.93 | 68,860 | 1.90 | 1.37 | 20 |
| 25 | 07-Oct | 200.00 | 200.47 | 192.78 | 194.42 | 196.08 | -1.89 | 2,577.06 | 184,396 | 2.78 | 87,253 | 2.41 | 1.71 | 25 |
| 26 | 06-Oct | 200.38 | 201.94 | 197.10 | 198.17 | 198.54 | -0.61 | 2,626.77 | 118,667 | 1.79 | 58,028 | 1.60 | 1.15 | 17 |
| 27 | 03-Oct | 199.89 | 200.50 | 197.75 | 199.39 | 199.38 | 0.60 | 2,642.94 | 204,803 | 3.09 | 116,180 | 3.21 | 2.32 | 33 |
| 28 | 01-Oct | 198.93 | 201.45 | 197.40 | 198.20 | 198.76 | 0.03 | 2,627.17 | 140,320 | 2.12 | 72,011 | 1.99 | 1.43 | 21 |
| 29 | 30-Sep | 197.50 | 204.90 | 197.50 | 198.14 | 199.47 | 0.06 | 2,626.37 | 127,192 | 1.92 | 53,005 | 1.47 | 1.06 | 15 |
| 30 | 29-Sep | 200.39 | 203.89 | 197.40 | 198.03 | 200.04 | -0.90 | 2,624.91 | 137,980 | 2.08 | 49,496 | 1.37 | 0.99 | 14 |
| 31 | 26-Sep | 204.00 | 206.39 | 199.00 | 199.82 | 201.85 | -2.43 | 2,648.64 | 238,726 | 3.60 | 93,046 | 2.57 | 1.88 | 26 |
| 32 | 25-Sep | 210.50 | 211.68 | 203.50 | 204.79 | 206.33 | -3.38 | 2,714.52 | 360,788 | 5.44 | 185,181 | 5.12 | 3.82 | 53 |
| 33 | 24-Sep | 215.00 | 216.79 | 210.75 | 211.96 | 213.46 | -1.61 | 2,809.56 | 180,075 | 2.71 | 85,341 | 2.36 | 1.82 | 24 |
| 34 | 23-Sep | 210.10 | 218.90 | 210.10 | 215.42 | 215.71 | 2.14 | 2,855.42 | 368,593 | 5.56 | 124,176 | 3.43 | 2.68 | 35 |
| 35 | 22-Sep | 208.80 | 217.35 | 208.80 | 210.90 | 213.42 | -4.50 | 2,795.51 | 527,539 | 7.95 | 218,290 | 6.04 | 4.66 | 62 |
| 36 | 19-Sep | 220.89 | 224.75 | 216.41 | 220.84 | 221.14 | 0.52 | 2,927.26 | 632,122 | 9.53 | 173,292 | 4.79 | 3.83 | 49 |
| 37 | 18-Sep | 216.20 | 222.50 | 214.88 | 219.69 | 218.20 | 1.69 | 2,912.02 | 582,806 | 8.78 | 254,532 | 7.04 | 5.55 | 72 |
| 38 | 17-Sep | 208.10 | 219.85 | 208.10 | 216.04 | 213.87 | 3.74 | 2,863.64 | 678,459 | 10.23 | 262,312 | 7.25 | 5.61 | 75 |
| 39 | 16-Sep | 207.35 | 209.89 | 207.35 | 208.26 | 208.11 | 0.15 | 2,760.51 | 122,165 | 1.84 | 64,996 | 1.80 | 1.35 | 19 |
| 40 | 15-Sep | 209.89 | 211.00 | 206.34 | 207.94 | 208.34 | -0.49 | 2,756.27 | 220,140 | 3.32 | 102,262 | 2.83 | 2.13 | 29 |
| 41 | 12-Sep | 211.00 | 214.54 | 208.26 | 208.97 | 210.20 | -1.35 | 2,769.92 | 169,502 | 2.55 | 91,176 | 2.52 | 1.92 | 26 |
| 42 | 11-Sep | 207.10 | 217.77 | 207.10 | 211.82 | 212.99 | 1.97 | 2,807.70 | 547,700 | 8.26 | 213,448 | 5.90 | 4.55 | 61 |
| 43 | 10-Sep | 208.65 | 212.00 | 206.80 | 207.73 | 208.57 | 0.05 | 2,753.49 | 485,151 | 7.31 | 268,182 | 7.41 | 5.59 | 76 |
| 44 | 09-Sep | 206.90 | 209.40 | 205.60 | 207.63 | 207.75 | 0.58 | 2,752.16 | 196,244 | 2.96 | 91,872 | 2.54 | 1.91 | 26 |
| 45 | 08-Sep | 212.65 | 214.84 | 206.00 | 206.44 | 209.65 | -2.05 | 2,736.39 | 176,714 | 2.66 | 85,444 | 2.36 | 1.79 | 24 |
| 46 | 05-Sep | 211.85 | 214.90 | 209.80 | 210.75 | 211.52 | 0.37 | 2,793.52 | 201,271 | 3.03 | 84,946 | 2.35 | 1.80 | 24 |
| 47 | 04-Sep | 211.35 | 213.89 | 207.51 | 209.97 | 210.10 | 0.14 | 2,783.18 | 149,869 | 2.26 | 70,966 | 1.96 | 1.49 | 20 |
| 48 | 03-Sep | 209.25 | 211.93 | 208.34 | 209.67 | 209.88 | 0.01 | 2,779.20 | 149,813 | 2.26 | 72,976 | 2.02 | 1.53 | 21 |
| 49 | 02-Sep | 217.99 | 217.99 | 208.96 | 209.64 | 212.00 | -1.94 | 2,778.80 | 292,086 | 4.40 | 137,602 | 3.80 | 2.00 | 39 |
| 50 | 01-Sep | 213.77 | 217.99 | 212.25 | 213.78 | 214.63 | 0.81 | 2,833.68 | 205,261 | 3.09 | 64,111 | 1.77 | 1.38 | 18 |
| 51 | 29-Aug | 209.76 | 219.00 | 209.76 | 212.07 | 214.88 | 1.10 | 2,811.01 | 351,342 | 5.30 | 76,133 | 2.10 | 1.64 | 22 |
| 52 | 28-Aug | 215.15 | 215.36 | 209.20 | 209.76 | 210.89 | -2.45 | 2,780.40 | 174,200 | 2.63 | 85,072 | 2.35 | 1.79 | 24 |
| 53 | 26-Aug | 220.00 | 222.58 | 214.00 | 215.02 | 217.48 | -3.58 | 2,850.12 | 283,972 | 4.28 | 113,944 | 3.15 | 2.48 | 32 |
| 54 | 25-Aug | 220.17 | 226.00 | 219.45 | 223.00 | 222.96 | 2.10 | 2,955.00 | 605,025 | 9.12 | 172,213 | 4.76 | 3.84 | 49 |
| 55 | 22-Aug | 212.05 | 224.99 | 212.00 | 218.42 | 219.51 | 3.12 | 2,895.18 | 1,174,381 | 17.70 | 219,036 | 6.06 | 4.81 | 62 |
| 56 | 21-Aug | 206.10 | 229.68 | 206.09 | 211.82 | 220.47 | 2.70 | 2,807.70 | 2,858,293 | 43.08 | 396,075 | 10.95 | 8.73 | 113 |
| 57 | 20-Aug | 207.00 | 208.39 | 204.50 | 206.26 | 206.16 | -0.54 | 2,734.00 | 108,119 | 1.63 | 43,065 | 1.19 | 0.89 | 12 |
| 58 | 19-Aug | 208.10 | 209.00 | 205.94 | 207.38 | 207.41 | -0.35 | 2,748.85 | 129,648 | 1.95 | 51,044 | 1.41 | 1.06 | 15 |
| 59 | 18-Aug | 205.16 | 209.00 | 204.15 | 208.10 | 206.82 | 1.93 | 2,758.39 | 161,556 | 2.44 | 60,003 | 1.66 | 1.24 | 17 |
| 60 | 14-Aug | 202.00 | 206.99 | 202.00 | 204.15 | 204.93 | 0.78 | 2,706.03 | 207,707 | 3.13 | 52,031 | 1.44 | 1.07 | 15 |
| 61 | 13-Aug | 207.00 | 208.86 | 202.01 | 202.58 | 204.12 | -1.83 | 2,685.22 | 206,532 | 3.11 | 103,374 | 2.86 | 2.11 | 29 |
| 62 | 12-Aug | 213.83 | 213.83 | 205.86 | 206.36 | 209.13 | -3.49 | 2,735.33 | 287,133 | 4.33 | 105,636 | 2.92 | 2.21 | 30 |
| 63 | 11-Aug | 218.00 | 221.70 | 211.88 | 213.83 | 215.10 | -1.44 | 2,834.34 | 298,488 | 4.50 | 117,367 | 3.25 | 2.52 | 34 |
| 64 | 08-Aug | 210.60 | 228.00 | 207.41 | 216.95 | 220.29 | 3.02 | 2,875.70 | 1,515,379 | 22.84 | 342,012 | 9.46 | 7.53 | 98 |
| 65 | 07-Aug | 200.00 | 212.49 | 195.06 | 210.60 | 204.29 | 4.76 | 2,791.53 | 568,048 | 8.56 | 93,947 | 2.60 | 1.92 | 27 |
| 66 | 06-Aug | 204.50 | 205.71 | 195.63 | 201.03 | 200.69 | -1.49 | 2,664.68 | 315,513 | 4.76 | 107,817 | 2.98 | 2.16 | 31 |
| 67 | 05-Aug | 211.00 | 211.79 | 203.37 | 204.08 | 205.93 | -3.20 | 2,705.11 | 394,247 | 5.94 | 101,602 | 2.81 | 2.09 | 29 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD YUDIZ MICROPRO HEXT