| Macro-sector: Information Technology | Band: 5 | High52 Price: 74.05 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,000 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 31.8 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 13,057,281 | Low52 Date: 08-Dec-2025 | SHP: 69.45 / 0.71 / 0.0 / 29.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 131.0 / 45.0 | Month: 60.75 / 31.8 | Week: 51.0 / 47.05 | Day: 43.25 / 41.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 42.95 | 43.25 | 41.00 | 42.00 | 42.63 | 6.73 | 54.00 | 18,000 | 17.98 | 12,000 | 11.99 | 0.05 | 31 |
| 2 | 06-Apr | 37.95 | 39.35 | 37.00 | 39.35 | 37.93 | 4.10 | 51.38 | 6,000 | 5.99 | 3,000 | 3.00 | 0.01 | 8 |
| 3 | 02-Apr | 38.00 | 38.00 | 37.20 | 37.80 | 37.67 | 2.16 | 49.36 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 4 | 01-Apr | 36.75 | 37.40 | 36.75 | 37.00 | 37.09 | 8.82 | 48.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.03 | 21 |
| 5 | 30-Mar | 36.00 | 36.00 | 33.50 | 34.00 | 34.40 | -6.85 | 44.00 | 30,000 | 29.97 | 24,000 | 23.98 | 0.08 | 62 |
| 6 | 27-Mar | 37.05 | 38.90 | 36.20 | 36.50 | 37.57 | -1.62 | 47.66 | 22,000 | 21.98 | 21,000 | 20.98 | 0.08 | 54 |
| 7 | 25-Mar | 38.05 | 40.20 | 35.00 | 37.10 | 37.44 | -3.64 | 48.44 | 74,000 | 73.93 | 51,000 | 50.95 | 0.19 | 131 |
| 8 | 24-Mar | 38.00 | 42.00 | 38.00 | 38.50 | 38.87 | -2.28 | 50.27 | 23,000 | 22.98 | 20,000 | 19.98 | 0.08 | 51 |
| 9 | 23-Mar | 41.20 | 42.00 | 37.85 | 39.40 | 39.78 | -5.85 | 51.45 | 22,000 | 21.98 | 16,000 | 15.98 | 0.06 | 41 |
| 10 | 20-Mar | 41.90 | 43.20 | 41.85 | 41.85 | 42.32 | -4.99 | 54.64 | 27,000 | 26.97 | 24,000 | 23.98 | 0.10 | 62 |
| 11 | 19-Mar | 42.55 | 44.15 | 42.55 | 44.05 | 43.02 | -1.56 | 57.52 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 21 |
| 12 | 18-Mar | 41.80 | 44.75 | 40.55 | 44.75 | 43.23 | 4.92 | 58.43 | 31,000 | 30.97 | 28,000 | 27.97 | 0.12 | 72 |
| 13 | 17-Mar | 44.30 | 44.30 | 42.65 | 42.65 | 43.48 | -3.83 | 55.69 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 14 | 16-Mar | 41.90 | 44.35 | 41.90 | 44.35 | 43.80 | 4.97 | 57.91 | 30,000 | 29.97 | 29,000 | 28.97 | 0.13 | 74 |
| 15 | 13-Mar | 42.60 | 42.60 | 42.25 | 42.25 | 42.43 | -2.09 | 55.17 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 16 | 12-Mar | 40.50 | 43.60 | 40.50 | 43.15 | 41.94 | 2.25 | 56.34 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 10 |
| 17 | 11-Mar | 41.80 | 44.65 | 41.80 | 42.20 | 42.80 | -3.87 | 55.10 | 12,000 | 11.99 | 10,000 | 9.99 | 0.04 | 26 |
| 18 | 10-Mar | 43.00 | 43.90 | 42.80 | 43.90 | 43.08 | -0.68 | 57.32 | 8,000 | 7.99 | 8,000 | 7.99 | 0.03 | 21 |
| 19 | 09-Mar | 44.65 | 44.70 | 43.00 | 44.20 | 43.57 | -2.00 | 57.71 | 12,000 | 11.99 | 10,000 | 9.99 | 0.04 | 26 |
| 20 | 06-Mar | 44.00 | 45.50 | 42.75 | 45.10 | 43.43 | 0.33 | 58.89 | 14,000 | 13.99 | 11,000 | 10.99 | 0.05 | 28 |
| 21 | 05-Mar | 43.20 | 45.45 | 43.20 | 44.95 | 44.85 | 3.81 | 58.69 | 31,000 | 30.97 | 30,000 | 29.97 | 0.13 | 77 |
| 22 | 04-Mar | 46.10 | 46.10 | 42.75 | 43.30 | 43.39 | -3.78 | 56.54 | 7,000 | 6.99 | 4,000 | 4.00 | 0.02 | 10 |
| 23 | 02-Mar | 48.25 | 48.25 | 44.70 | 45.00 | 45.19 | -4.36 | 58.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.06 | 33 |
| 24 | 27-Feb | 48.15 | 49.00 | 47.05 | 47.05 | 48.09 | -2.69 | 61.43 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 8 |
| 25 | 26-Feb | 47.45 | 48.35 | 47.35 | 48.35 | 47.55 | -2.91 | 63.13 | 13,000 | 12.99 | 10,000 | 9.99 | 0.05 | 26 |
| 26 | 25-Feb | 50.00 | 50.00 | 47.10 | 49.80 | 48.56 | 2.47 | 65.03 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 18 |
| 27 | 24-Feb | 48.25 | 49.95 | 48.25 | 48.60 | 48.98 | -2.80 | 63.46 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 13 |
| 28 | 23-Feb | 51.00 | 51.00 | 49.30 | 50.00 | 50.38 | 1.42 | 65.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 13 |
| 29 | 20-Feb | 50.50 | 50.50 | 49.00 | 49.30 | 49.42 | -3.14 | 64.37 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 15 |
| 30 | 19-Feb | 50.00 | 51.80 | 49.00 | 50.90 | 50.14 | 1.90 | 66.46 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 26 |
| 31 | 18-Feb | 48.80 | 49.95 | 48.80 | 49.95 | 49.38 | -1.96 | 65.22 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 32 | 17-Feb | 50.50 | 50.95 | 49.00 | 50.95 | 50.03 | -0.10 | 66.53 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 23 |
| 33 | 16-Feb | 52.50 | 53.00 | 51.00 | 51.00 | 52.14 | 0.00 | 66.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 13 |
| 34 | 13-Feb | 48.60 | 51.00 | 47.00 | 51.00 | 49.52 | 4.94 | 66.00 | 20,000 | 19.98 | 17,000 | 16.98 | 0.08 | 44 |
| 35 | 12-Feb | 49.00 | 49.55 | 46.90 | 48.60 | 48.24 | -1.32 | 63.46 | 21,000 | 20.98 | 19,000 | 18.98 | 0.09 | 49 |
| 36 | 11-Feb | 49.10 | 49.25 | 49.10 | 49.25 | 49.21 | -3.24 | 64.31 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 10 |
| 37 | 10-Feb | 50.70 | 50.90 | 50.70 | 50.90 | 50.80 | -0.68 | 66.46 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 38 | 09-Feb | 52.00 | 52.00 | 51.25 | 51.25 | 51.63 | 2.81 | 66.92 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 39 | 06-Feb | 47.60 | 49.85 | 47.20 | 49.85 | 48.22 | 0.50 | 65.09 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 40 | 05-Feb | 51.00 | 51.00 | 49.00 | 49.60 | 49.48 | -3.78 | 64.76 | 16,000 | 15.98 | 11,000 | 10.99 | 0.05 | 28 |
| 41 | 04-Feb | 53.00 | 53.00 | 49.95 | 51.55 | 50.91 | -1.43 | 67.31 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 26 |
| 42 | 03-Feb | 48.00 | 52.30 | 47.65 | 52.30 | 48.68 | 4.29 | 68.29 | 26,000 | 25.97 | 23,000 | 22.98 | 0.11 | 59 |
| 43 | 02-Feb | 47.50 | 50.15 | 47.50 | 50.15 | 48.38 | 1.31 | 65.48 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 44 | 01-Feb | 51.65 | 51.65 | 46.95 | 49.50 | 48.83 | 0.20 | 64.63 | 8,000 | 7.99 | 7,000 | 6.99 | 0.03 | 18 |
| 45 | 30-Jan | 48.00 | 49.40 | 48.00 | 49.40 | 48.53 | -0.40 | 64.50 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 46 | 29-Jan | 48.50 | 50.60 | 48.15 | 49.60 | 48.46 | -2.07 | 64.76 | 20,000 | 19.98 | 19,000 | 18.98 | 0.09 | 49 |
| 47 | 28-Jan | 47.30 | 50.65 | 47.30 | 50.65 | 48.53 | 1.81 | 66.14 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 13 |
| 48 | 27-Jan | 48.50 | 50.70 | 48.45 | 49.75 | 49.50 | -2.45 | 64.96 | 10,000 | 9.99 | 9,000 | 8.99 | 0.04 | 23 |
| 49 | 23-Jan | 49.45 | 51.00 | 49.40 | 51.00 | 49.65 | -1.83 | 66.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 15 |
| 50 | 22-Jan | 51.00 | 51.95 | 48.40 | 51.95 | 49.00 | 2.06 | 67.83 | 44,000 | 43.96 | 41,000 | 40.96 | 0.00 | 105 |
| 51 | 21-Jan | 51.35 | 51.35 | 48.50 | 50.90 | 50.68 | -0.29 | 66.46 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 15 |
| 52 | 20-Jan | 51.95 | 51.95 | 50.00 | 51.05 | 50.17 | -1.73 | 66.66 | 36,000 | 35.96 | 36,000 | 35.96 | 0.18 | 92 |
| 53 | 16-Jan | 50.40 | 51.95 | 50.00 | 51.95 | 50.53 | 3.08 | 67.83 | 12,000 | 11.99 | 12,000 | 11.99 | 0.06 | 31 |
| 54 | 14-Jan | 50.00 | 50.85 | 50.00 | 50.40 | 50.43 | -0.98 | 65.81 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 5 |
| 55 | 13-Jan | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00 | 66.46 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 56 | 12-Jan | 49.40 | 50.90 | 49.40 | 50.90 | 49.95 | -2.02 | 66.46 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 15 |
| 57 | 09-Jan | 51.10 | 53.30 | 50.70 | 51.95 | 51.78 | -2.53 | 67.83 | 13,000 | 12.99 | 11,000 | 10.99 | 0.06 | 28 |
| 58 | 08-Jan | 55.00 | 55.00 | 52.25 | 53.30 | 53.77 | -3.09 | 69.60 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 23 |
| 59 | 07-Jan | 52.45 | 55.15 | 52.40 | 55.00 | 53.56 | -0.27 | 71.00 | 14,000 | 13.99 | 14,000 | 13.99 | 0.07 | 36 |
| 60 | 06-Jan | 56.50 | 56.50 | 55.15 | 55.15 | 55.40 | -5.00 | 72.01 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 13 |
| 61 | 05-Jan | 54.20 | 58.20 | 53.20 | 58.05 | 54.50 | 3.66 | 75.80 | 25,000 | 24.98 | 23,000 | 22.98 | 0.13 | 59 |
| 62 | 02-Jan | 57.30 | 57.85 | 56.00 | 56.00 | 57.57 | 1.63 | 73.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.09 | 38 |
| 63 | 01-Jan | 53.00 | 57.35 | 52.15 | 55.10 | 54.52 | 0.73 | 71.95 | 21,000 | 20.98 | 20,000 | 19.98 | 0.11 | 51 |
| 64 | 31-Dec | 54.75 | 54.75 | 54.70 | 54.70 | 54.75 | 4.89 | 71.42 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 23 |
| 65 | 30-Dec | 51.90 | 52.15 | 51.90 | 52.15 | 52.04 | 4.93 | 68.09 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 18 |
| 66 | 29-Dec | 52.10 | 52.10 | 49.60 | 49.70 | 49.99 | -4.61 | 64.89 | 9,000 | 8.99 | 9,000 | 8.99 | 0.04 | 23 |
| 67 | 26-Dec | 52.10 | 52.25 | 52.10 | 52.10 | 52.14 | -4.49 | 68.03 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 18 |
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