| Macro-sector: Information Technology | Band: 20 | High52 Price: 65.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 21.01 | Barrier: 58.22; Drift%: -9.46 |
| Basic Industry: IT Enabled Services | Total Equity: 102,774,980 | Low52 Date: 07-Apr-2025 | SHP: 73.22 / 0.0 / 0.0 / 26.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 374.5 / 239.35 | Month: 524.95 / 410.0 | Week: 55.45 / 52.1 | Day: 54.4 / 51.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 51.89 | 54.40 | 51.01 | 53.19 | 52.51 | 1.74 | 546.66 | 77,622 | 31.54 | 0 | 0.00 | 0.00 | 28 |
| 2 | 11-Nov | 52.61 | 53.50 | 50.15 | 52.28 | 51.83 | -0.63 | 537.31 | 170,472 | 69.27 | 0 | 0.00 | 0.00 | 62 |
| 3 | 10-Nov | 54.55 | 56.50 | 52.59 | 52.61 | 53.61 | -4.97 | 540.70 | 139,606 | 56.73 | 0 | 0.00 | 0.00 | 51 |
| 4 | 07-Nov | 55.98 | 56.45 | 53.58 | 55.36 | 55.12 | 0.33 | 568.96 | 80,130 | 32.56 | 0 | 0.00 | 0.00 | 29 |
| 5 | 06-Nov | 58.40 | 58.48 | 54.60 | 55.18 | 55.84 | -3.31 | 567.11 | 66,525 | 27.03 | 0 | 0.00 | 0.00 | 24 |
| 6 | 04-Nov | 59.80 | 59.80 | 55.55 | 57.07 | 57.70 | -1.98 | 586.54 | 170,385 | 69.23 | 0 | 0.00 | 0.00 | 62 |
| 7 | 03-Nov | 57.78 | 58.22 | 55.72 | 58.22 | 57.75 | 5.00 | 598.36 | 385,109 | 156.48 | 0 | 0.00 | 0.00 | 140 |
| 8 | 31-Oct | 53.25 | 55.45 | 53.25 | 55.45 | 54.44 | 4.92 | 569.89 | 186,975 | 75.98 | 0 | 0.00 | 0.00 | 68 |
| 9 | 30-Oct | 52.25 | 53.25 | 52.10 | 52.85 | 52.63 | 1.15 | 543.17 | 91,930 | 37.35 | 0 | 0.00 | 0.00 | 33 |
| 10 | 29-Oct | 52.45 | 52.50 | 52.10 | 52.25 | 52.28 | 0.29 | 537.00 | 40,917 | 16.63 | 0 | 0.00 | 0.00 | 15 |
| 11 | 28-Oct | 52.65 | 52.85 | 52.10 | 52.10 | 52.15 | 0.00 | 535.46 | 57,664 | 23.43 | 0 | 0.00 | 0.00 | 21 |
| 12 | 27-Oct | 52.10 | 52.80 | 52.10 | 52.10 | 52.20 | 0.00 | 535.46 | 60,968 | 24.77 | 0 | 0.00 | 0.00 | 22 |
| 13 | 24-Oct | 52.15 | 52.85 | 52.10 | 52.10 | 52.14 | -0.19 | 535.46 | 76,544 | 31.10 | 0 | 0.00 | 0.00 | 28 |
| 14 | 23-Oct | 53.45 | 53.90 | 52.10 | 52.20 | 52.22 | -1.79 | 536.49 | 106,313 | 43.20 | 0 | 0.00 | 0.00 | 39 |
| 15 | 21-Oct | 53.10 | 55.10 | 53.00 | 53.15 | 53.44 | 1.05 | 546.25 | 86,267 | 35.05 | 0 | 0.00 | 0.00 | 31 |
| 16 | 20-Oct | 52.10 | 52.85 | 52.10 | 52.60 | 52.43 | 0.86 | 540.60 | 85,787 | 34.86 | 0 | 0.00 | 0.00 | 31 |
| 17 | 17-Oct | 52.25 | 52.75 | 52.10 | 52.15 | 52.24 | -0.19 | 535.97 | 53,790 | 21.86 | 0 | 0.00 | 0.00 | 20 |
| 18 | 16-Oct | 52.30 | 52.90 | 52.10 | 52.25 | 52.21 | -0.19 | 537.00 | 126,841 | 51.54 | 0 | 0.00 | 0.00 | 46 |
| 19 | 15-Oct | 52.10 | 52.85 | 52.10 | 52.35 | 52.34 | 0.48 | 538.03 | 122,453 | 49.76 | 0 | 0.00 | 0.00 | 44 |
| 20 | 14-Oct | 52.00 | 52.45 | 50.05 | 52.10 | 52.09 | 0.19 | 535.46 | 329,572 | 133.92 | 0 | 0.00 | 0.00 | 120 |
| 21 | 13-Oct | 52.55 | 53.20 | 52.00 | 52.00 | 52.35 | -1.05 | 534.00 | 451,557 | 183.49 | 0 | 0.00 | 0.00 | 164 |
| 22 | 10-Oct | 52.00 | 53.70 | 52.00 | 52.55 | 52.50 | 1.06 | 540.08 | 175,632 | 71.37 | 0 | 0.00 | 0.00 | 64 |
| 23 | 09-Oct | 52.90 | 52.90 | 51.70 | 52.00 | 51.96 | -1.89 | 534.00 | 617,393 | 250.87 | 0 | 0.00 | 0.00 | 224 |
| 24 | 08-Oct | 55.00 | 55.25 | 52.90 | 53.00 | 53.34 | -3.90 | 544.00 | 636,708 | 258.72 | 330,522 | 330,522.00 | 1.76 | 120 |
| 25 | 07-Oct | 59.80 | 59.80 | 52.75 | 55.15 | 55.11 | -11.33 | 566.80 | 4,193,555 | 1,704.00 | 1,120,830 | 1,120,830.00 | 6.18 | 407 |
| 26 | 06-Oct | 53.80 | 64.30 | 52.00 | 62.20 | 61.10 | -88.40 | 639.26 | 3,910,827 | 1,589.12 | 613,333 | 613,333.00 | 3.75 | 223 |
| 27 | 03-Oct | 595.00 | 655.00 | 523.85 | 536.05 | 576.99 | -7.51 | 5,509.25 | 1,261,664 | 512.66 | 274,750 | 274,750.00 | 15.85 | 998 |
| 28 | 01-Oct | 517.85 | 598.70 | 515.00 | 579.55 | 571.34 | 13.04 | 5,956.32 | 627,214 | 254.86 | 110,008 | 110,008.00 | 6.29 | 400 |
| 29 | 30-Sep | 500.05 | 518.00 | 500.05 | 512.70 | 510.06 | 3.00 | 5,269.27 | 41,279 | 16.77 | 19,667 | 19,667.00 | 1.00 | 71 |
| 30 | 29-Sep | 485.65 | 524.95 | 484.00 | 497.75 | 506.18 | 4.54 | 5,115.62 | 68,079 | 27.66 | 29,824 | 29,824.00 | 1.51 | 108 |
| 31 | 26-Sep | 481.00 | 484.50 | 470.10 | 476.15 | 476.49 | -0.36 | 4,893.63 | 20,688 | 8.41 | 14,242 | 14,242.00 | 0.68 | 52 |
| 32 | 25-Sep | 480.00 | 484.85 | 469.55 | 477.85 | 476.24 | -0.52 | 4,911.10 | 17,068 | 6.94 | 10,774 | 10,774.00 | 0.51 | 39 |
| 33 | 24-Sep | 483.00 | 486.70 | 480.00 | 480.35 | 483.71 | -0.55 | 4,936.80 | 9,453 | 3.84 | 6,994 | 6,994.00 | 0.34 | 25 |
| 34 | 23-Sep | 480.00 | 491.50 | 473.50 | 483.00 | 484.23 | 3.32 | 4,964.00 | 33,262 | 13.52 | 21,064 | 21,064.00 | 1.02 | 77 |
| 35 | 22-Sep | 451.20 | 475.00 | 451.20 | 467.50 | 464.87 | 0.95 | 4,804.73 | 22,746 | 9.24 | 17,193 | 17,193.00 | 0.80 | 62 |
| 36 | 19-Sep | 466.00 | 471.30 | 460.00 | 463.10 | 464.95 | -1.03 | 4,759.51 | 14,595 | 5.93 | 9,847 | 9,847.00 | 0.46 | 36 |
| 37 | 18-Sep | 466.25 | 471.80 | 451.25 | 467.90 | 461.29 | 0.57 | 4,808.84 | 19,602 | 7.97 | 11,738 | 11,738.00 | 0.54 | 43 |
| 38 | 17-Sep | 478.15 | 479.75 | 457.00 | 465.25 | 474.92 | -1.97 | 4,781.61 | 16,530 | 6.72 | 11,610 | 11,610.00 | 0.55 | 42 |
| 39 | 16-Sep | 480.05 | 492.50 | 471.20 | 474.60 | 476.94 | -0.88 | 4,877.70 | 23,916 | 9.72 | 16,383 | 16,383.00 | 0.78 | 60 |
| 40 | 15-Sep | 476.00 | 484.40 | 476.00 | 478.80 | 479.86 | 0.59 | 4,920.87 | 16,625 | 6.76 | 10,668 | 10,668.00 | 0.51 | 39 |
| 41 | 12-Sep | 479.50 | 507.00 | 469.55 | 476.00 | 483.42 | 0.06 | 4,892.00 | 175,613 | 71.36 | 74,821 | 74,821.00 | 3.62 | 272 |
| 42 | 11-Sep | 481.90 | 508.80 | 469.00 | 475.70 | 488.02 | 1.42 | 4,889.01 | 161,998 | 65.83 | 61,910 | 61,910.00 | 3.02 | 225 |
| 43 | 10-Sep | 448.90 | 492.00 | 444.65 | 469.05 | 466.95 | 5.80 | 4,820.66 | 212,806 | 86.47 | 75,730 | 75,730.00 | 3.54 | 275 |
| 44 | 09-Sep | 439.90 | 447.50 | 438.10 | 443.35 | 443.04 | 1.46 | 4,556.53 | 21,705 | 8.82 | 15,142 | 15,142.00 | 0.67 | 55 |
| 45 | 08-Sep | 437.90 | 442.80 | 433.05 | 436.95 | 438.39 | 0.96 | 4,490.75 | 15,659 | 6.36 | 7,980 | 7,980.00 | 0.35 | 29 |
| 46 | 05-Sep | 431.95 | 438.90 | 428.40 | 432.80 | 432.48 | -0.45 | 4,448.10 | 13,472 | 5.47 | 9,469 | 9,469.00 | 0.41 | 34 |
| 47 | 04-Sep | 444.00 | 444.00 | 432.65 | 434.75 | 437.37 | -0.99 | 4,468.14 | 16,868 | 6.85 | 11,869 | 11,869.00 | 0.52 | 43 |
| 48 | 03-Sep | 431.25 | 442.80 | 427.70 | 439.10 | 435.03 | 1.82 | 4,512.85 | 24,659 | 10.02 | 18,407 | 18,407.00 | 0.80 | 67 |
| 49 | 02-Sep | 420.00 | 444.60 | 419.95 | 431.25 | 431.01 | 4.31 | 4,432.17 | 20,860 | 8.48 | 13,111 | 13,111.00 | 0.57 | 48 |
| 50 | 01-Sep | 410.00 | 420.00 | 410.00 | 413.45 | 414.82 | 2.87 | 4,249.23 | 16,358 | 6.65 | 10,412 | 10,412.00 | 0.43 | 38 |
| 51 | 29-Aug | 408.70 | 414.50 | 390.00 | 401.90 | 402.69 | -1.37 | 4,130.53 | 5,835 | 2.37 | 0 | 0.00 | 0.00 | 21 |
| 52 | 28-Aug | 411.25 | 412.00 | 401.00 | 407.50 | 406.90 | -0.91 | 4,188.08 | 9,059 | 3.68 | 0 | 0.00 | 0.00 | 33 |
| 53 | 26-Aug | 418.40 | 421.00 | 400.00 | 411.25 | 412.16 | -1.05 | 4,226.62 | 10,261 | 4.17 | 0 | 0.00 | 0.00 | 37 |
| 54 | 25-Aug | 398.90 | 418.50 | 394.00 | 415.60 | 413.01 | 4.19 | 4,271.33 | 12,016 | 4.88 | 0 | 0.00 | 0.00 | 44 |
| 55 | 22-Aug | 400.00 | 400.00 | 393.00 | 398.90 | 397.49 | 1.21 | 4,099.69 | 2,519 | 1.02 | 0 | 0.00 | 0.00 | 9 |
| 56 | 21-Aug | 395.00 | 401.00 | 387.10 | 394.15 | 394.72 | -0.22 | 4,050.88 | 2,799 | 1.14 | 0 | 0.00 | 0.00 | 10 |
| 57 | 20-Aug | 394.80 | 399.00 | 387.00 | 395.00 | 393.28 | 1.28 | 4,059.00 | 2,630 | 1.07 | 0 | 0.00 | 0.00 | 10 |
| 58 | 19-Aug | 388.00 | 399.00 | 385.00 | 390.00 | 389.30 | 0.17 | 4,008.00 | 5,476 | 2.23 | 0 | 0.00 | 0.00 | 20 |
| 59 | 18-Aug | 390.00 | 399.80 | 387.00 | 389.35 | 393.88 | 2.23 | 4,001.54 | 9,018 | 3.66 | 0 | 0.00 | 0.00 | 33 |
| 60 | 14-Aug | 387.95 | 390.00 | 380.00 | 380.85 | 386.42 | -1.08 | 3,914.19 | 4,913 | 2.00 | 0 | 0.00 | 0.00 | 18 |
| 61 | 13-Aug | 386.95 | 389.75 | 383.00 | 385.00 | 384.24 | 1.14 | 3,956.00 | 2,460 | 1.00 | 0 | 0.00 | 0.00 | 9 |
| 62 | 12-Aug | 389.90 | 389.90 | 380.00 | 380.65 | 385.35 | 0.38 | 3,912.13 | 3,095 | 1.26 | 0 | 0.00 | 0.00 | 11 |
| 63 | 11-Aug | 391.20 | 391.20 | 368.00 | 379.20 | 376.42 | -0.78 | 3,897.23 | 12,408 | 5.04 | 0 | 0.00 | 0.00 | 45 |
| 64 | 08-Aug | 383.40 | 386.00 | 371.00 | 382.20 | 378.28 | 2.81 | 3,928.06 | 5,463 | 2.22 | 0 | 0.00 | 0.00 | 20 |
| 65 | 07-Aug | 368.55 | 384.80 | 368.55 | 371.75 | 373.04 | -4.18 | 3,820.66 | 17,015 | 6.91 | 0 | 0.00 | 0.00 | 62 |
| 66 | 06-Aug | 388.00 | 408.25 | 387.85 | 387.95 | 391.80 | -4.97 | 3,987.16 | 13,696 | 5.57 | 0 | 0.00 | 0.00 | 50 |
| 67 | 05-Aug | 400.00 | 410.00 | 400.00 | 408.25 | 406.17 | 2.63 | 4,195.79 | 10,479 | 4.26 | 0 | 0.00 | 0.00 | 38 |
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