| Macro-sector: Information Technology | Band: 20 | High52 Price: 421.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 380.65; Drift%: 6.59 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 210.1 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 10,277,498 | 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: 396.0 / 362.0 | Week: 391.2 / 368.0 | Day: 412.0 / 401.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 411.25 | 412.00 | 401.00 | 407.50 | 406.90 | -0.91 | 418.81 | 9,059 | 6.97 | 0 | 0.00 | 0.00 | 33 |
| 2 | 26-Aug | 418.40 | 421.00 | 400.00 | 411.25 | 412.16 | -1.05 | 422.66 | 10,261 | 7.90 | 0 | 0.00 | 0.00 | 37 |
| 3 | 25-Aug | 398.90 | 418.50 | 394.00 | 415.60 | 413.01 | 4.19 | 427.13 | 12,016 | 9.25 | 0 | 0.00 | 0.00 | 44 |
| 4 | 22-Aug | 400.00 | 400.00 | 393.00 | 398.90 | 397.49 | 1.21 | 409.97 | 2,519 | 1.94 | 0 | 0.00 | 0.00 | 9 |
| 5 | 21-Aug | 395.00 | 401.00 | 387.10 | 394.15 | 394.72 | -0.22 | 405.09 | 2,799 | 2.15 | 0 | 0.00 | 0.00 | 10 |
| 6 | 20-Aug | 394.80 | 399.00 | 387.00 | 395.00 | 393.28 | 1.28 | 405.00 | 2,630 | 2.02 | 0 | 0.00 | 0.00 | 10 |
| 7 | 19-Aug | 388.00 | 399.00 | 385.00 | 390.00 | 389.30 | 0.17 | 400.00 | 5,476 | 4.22 | 0 | 0.00 | 0.00 | 20 |
| 8 | 18-Aug | 390.00 | 399.80 | 387.00 | 389.35 | 393.88 | 2.23 | 400.15 | 9,018 | 6.94 | 0 | 0.00 | 0.00 | 33 |
| 9 | 14-Aug | 387.95 | 390.00 | 380.00 | 380.85 | 386.42 | -1.08 | 391.42 | 4,913 | 3.78 | 0 | 0.00 | 0.00 | 18 |
| 10 | 13-Aug | 386.95 | 389.75 | 383.00 | 385.00 | 384.24 | 1.14 | 395.00 | 2,460 | 1.89 | 0 | 0.00 | 0.00 | 9 |
| 11 | 12-Aug | 389.90 | 389.90 | 380.00 | 380.65 | 385.35 | 0.38 | 391.21 | 3,095 | 2.38 | 0 | 0.00 | 0.00 | 11 |
| 12 | 11-Aug | 391.20 | 391.20 | 368.00 | 379.20 | 376.42 | -0.78 | 389.72 | 12,408 | 9.55 | 0 | 0.00 | 0.00 | 45 |
| 13 | 08-Aug | 383.40 | 386.00 | 371.00 | 382.20 | 378.28 | 2.81 | 392.81 | 5,463 | 4.21 | 0 | 0.00 | 0.00 | 20 |
| 14 | 07-Aug | 368.55 | 384.80 | 368.55 | 371.75 | 373.04 | -4.18 | 382.07 | 17,015 | 13.10 | 0 | 0.00 | 0.00 | 62 |
| 15 | 06-Aug | 388.00 | 408.25 | 387.85 | 387.95 | 391.80 | -4.97 | 398.72 | 13,696 | 10.54 | 0 | 0.00 | 0.00 | 50 |
| 16 | 05-Aug | 400.00 | 410.00 | 400.00 | 408.25 | 406.17 | 2.63 | 419.58 | 10,479 | 8.07 | 0 | 0.00 | 0.00 | 38 |
| 17 | 04-Aug | 380.65 | 399.65 | 380.65 | 397.80 | 392.84 | 4.51 | 408.84 | 12,335 | 9.50 | 0 | 0.00 | 0.00 | 45 |
| 18 | 01-Aug | 386.00 | 386.00 | 380.05 | 380.65 | 381.75 | 0.16 | 391.21 | 5,180 | 3.99 | 0 | 0.00 | 0.00 | 19 |
| 19 | 31-Jul | 376.00 | 383.90 | 375.00 | 380.05 | 381.05 | -0.41 | 390.60 | 6,845 | 5.27 | 0 | 0.00 | 0.00 | 25 |
| 20 | 30-Jul | 387.95 | 387.95 | 379.00 | 381.60 | 382.17 | -0.37 | 392.19 | 8,184 | 6.30 | 0 | 0.00 | 0.00 | 30 |
| 21 | 29-Jul | 387.50 | 387.50 | 379.00 | 383.00 | 383.76 | -0.03 | 393.00 | 3,420 | 2.63 | 0 | 0.00 | 0.00 | 12 |
| 22 | 28-Jul | 384.05 | 389.00 | 379.00 | 383.10 | 381.73 | -0.53 | 393.73 | 2,972 | 2.29 | 0 | 0.00 | 0.00 | 11 |
| 23 | 25-Jul | 389.90 | 389.90 | 381.10 | 385.15 | 386.58 | -0.81 | 395.84 | 3,719 | 2.86 | 0 | 0.00 | 0.00 | 14 |
| 24 | 24-Jul | 386.00 | 394.95 | 380.00 | 388.30 | 385.37 | -1.21 | 399.08 | 3,526 | 2.71 | 0 | 0.00 | 0.00 | 13 |
| 25 | 23-Jul | 391.00 | 396.00 | 385.00 | 393.05 | 392.74 | 1.43 | 403.96 | 7,272 | 5.60 | 0 | 0.00 | 0.00 | 26 |
| 26 | 22-Jul | 389.00 | 392.00 | 383.00 | 387.50 | 387.84 | 0.81 | 398.25 | 4,165 | 3.21 | 0 | 0.00 | 0.00 | 15 |
| 27 | 21-Jul | 380.00 | 390.00 | 380.00 | 384.40 | 384.03 | 0.63 | 395.07 | 2,963 | 2.28 | 0 | 0.00 | 0.00 | 11 |
| 28 | 18-Jul | 386.55 | 390.00 | 380.00 | 382.00 | 384.63 | -1.18 | 392.00 | 1,460 | 1.12 | 0 | 0.00 | 0.00 | 5 |
| 29 | 17-Jul | 380.50 | 395.00 | 380.00 | 386.55 | 387.89 | 1.60 | 397.28 | 10,155 | 7.82 | 0 | 0.00 | 0.00 | 37 |
| 30 | 16-Jul | 362.00 | 385.00 | 362.00 | 380.45 | 376.27 | 3.14 | 391.01 | 2,932 | 2.26 | 0 | 0.00 | 0.00 | 11 |
| 31 | 15-Jul | 372.10 | 379.00 | 364.20 | 368.85 | 369.14 | -0.11 | 379.09 | 1,298 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 32 | 14-Jul | 384.40 | 384.40 | 369.00 | 369.25 | 371.47 | -2.03 | 379.50 | 3,980 | 3.06 | 0 | 0.00 | 0.00 | 14 |
| 33 | 11-Jul | 390.00 | 390.00 | 370.50 | 376.90 | 376.52 | -2.13 | 387.36 | 2,363 | 1.82 | 0 | 0.00 | 0.00 | 9 |
| 34 | 10-Jul | 370.20 | 386.80 | 370.00 | 385.10 | 378.38 | 4.53 | 395.79 | 4,433 | 3.41 | 0 | 0.00 | 0.00 | 16 |
| 35 | 09-Jul | 370.10 | 375.00 | 365.00 | 368.40 | 368.67 | -0.30 | 378.62 | 2,420 | 1.86 | 0 | 0.00 | 0.00 | 9 |
| 36 | 08-Jul | 373.00 | 381.75 | 369.00 | 369.50 | 374.46 | -1.74 | 379.75 | 3,030 | 2.33 | 0 | 0.00 | 0.00 | 11 |
| 37 | 07-Jul | 383.00 | 384.90 | 372.15 | 376.05 | 378.13 | -0.25 | 386.49 | 1,683 | 1.30 | 0 | 0.00 | 0.00 | 6 |
| 38 | 04-Jul | 380.50 | 383.00 | 372.00 | 377.00 | 377.55 | -0.92 | 387.00 | 4,516 | 3.48 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 382.95 | 382.95 | 372.10 | 380.50 | 378.64 | 1.96 | 391.06 | 2,329 | 1.79 | 0 | 0.00 | 0.00 | 8 |
| 40 | 02-Jul | 379.00 | 382.00 | 370.00 | 373.20 | 376.28 | -0.99 | 383.56 | 5,975 | 4.60 | 0 | 0.00 | 0.00 | 22 |
| 41 | 01-Jul | 384.85 | 384.85 | 370.60 | 376.95 | 379.50 | 0.52 | 387.41 | 5,973 | 4.60 | 0 | 0.00 | 0.00 | 22 |
| 42 | 30-Jun | 382.50 | 382.65 | 359.90 | 375.00 | 371.37 | -1.02 | 385.00 | 11,375 | 8.76 | 0 | 0.00 | 0.00 | 41 |
| 43 | 27-Jun | 382.95 | 384.90 | 370.00 | 378.85 | 381.73 | 0.45 | 389.36 | 5,180 | 3.99 | 0 | 0.00 | 0.00 | 19 |
| 44 | 26-Jun | 375.00 | 384.00 | 362.50 | 377.15 | 374.80 | -0.88 | 387.62 | 7,805 | 6.01 | 0 | 0.00 | 0.00 | 28 |
| 45 | 25-Jun | 374.90 | 385.00 | 372.00 | 380.50 | 379.13 | 1.49 | 391.06 | 2,285 | 1.76 | 0 | 0.00 | 0.00 | 8 |
| 46 | 24-Jun | 377.40 | 379.25 | 369.10 | 374.90 | 372.00 | -0.66 | 385.30 | 4,847 | 3.73 | 0 | 0.00 | 0.00 | 18 |
| 47 | 23-Jun | 363.10 | 380.00 | 362.50 | 377.40 | 371.60 | -0.47 | 387.87 | 5,007 | 3.85 | 0 | 0.00 | 0.00 | 18 |
| 48 | 20-Jun | 388.00 | 388.00 | 371.00 | 379.20 | 375.12 | 1.09 | 389.72 | 4,474 | 3.44 | 0 | 0.00 | 0.00 | 16 |
| 49 | 19-Jun | 384.65 | 384.65 | 365.45 | 375.10 | 373.51 | -2.48 | 385.51 | 7,168 | 5.52 | 0 | 0.00 | 0.00 | 26 |
| 50 | 18-Jun | 400.70 | 400.70 | 381.70 | 384.65 | 390.68 | 0.77 | 395.32 | 9,211 | 7.09 | 0 | 0.00 | 0.00 | 33 |
| 51 | 17-Jun | 380.00 | 384.00 | 375.00 | 381.70 | 381.12 | -0.05 | 392.29 | 3,358 | 2.59 | 0 | 0.00 | 0.00 | 12 |
| 52 | 16-Jun | 366.00 | 383.75 | 361.05 | 381.90 | 379.94 | 4.46 | 392.50 | 29,067 | 22.38 | 0 | 0.00 | 0.00 | 106 |
| 53 | 13-Jun | 364.30 | 369.00 | 362.05 | 365.60 | 363.94 | 0.36 | 375.75 | 3,256 | 2.51 | 0 | 0.00 | 0.00 | 12 |
| 54 | 12-Jun | 370.95 | 373.35 | 363.00 | 364.30 | 368.10 | -1.79 | 374.41 | 3,503 | 2.70 | 0 | 0.00 | 0.00 | 13 |
| 55 | 11-Jun | 379.80 | 379.80 | 370.25 | 370.95 | 372.76 | 0.39 | 381.24 | 3,022 | 2.33 | 0 | 0.00 | 0.00 | 11 |
| 56 | 10-Jun | 364.10 | 376.85 | 364.10 | 369.50 | 370.83 | 1.48 | 379.75 | 1,849 | 1.42 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 360.00 | 375.00 | 360.00 | 364.10 | 367.93 | -0.86 | 374.20 | 1,808 | 1.39 | 0 | 0.00 | 0.00 | 7 |
| 58 | 06-Jun | 355.20 | 375.10 | 355.20 | 367.25 | 366.48 | 1.32 | 377.44 | 3,129 | 2.41 | 0 | 0.00 | 0.00 | 11 |
| 59 | 05-Jun | 363.00 | 365.00 | 355.20 | 362.45 | 360.36 | 0.29 | 372.51 | 4,193 | 3.23 | 0 | 0.00 | 0.00 | 15 |
| 60 | 04-Jun | 363.20 | 365.00 | 350.15 | 361.40 | 361.09 | -0.48 | 371.43 | 4,986 | 3.84 | 0 | 0.00 | 0.00 | 18 |
| 61 | 03-Jun | 367.75 | 367.75 | 358.20 | 363.15 | 362.49 | -1.25 | 373.23 | 1,460 | 1.12 | 0 | 0.00 | 0.00 | 5 |
| 62 | 02-Jun | 366.30 | 372.05 | 360.00 | 367.75 | 364.91 | -1.22 | 377.95 | 3,742 | 2.88 | 0 | 0.00 | 0.00 | 14 |
| 63 | 30-May | 383.00 | 383.00 | 366.50 | 372.30 | 373.11 | -3.06 | 382.63 | 4,312 | 3.32 | 0 | 0.00 | 0.00 | 16 |
| 64 | 29-May | 391.15 | 391.15 | 376.00 | 384.05 | 380.11 | -1.82 | 394.71 | 4,131 | 3.18 | 0 | 0.00 | 0.00 | 15 |
| 65 | 28-May | 391.50 | 399.00 | 375.15 | 391.15 | 386.43 | 0.73 | 402.00 | 20,234 | 15.58 | 11,208 | 11,208.00 | 0.43 | 41 |
| 66 | 27-May | 394.90 | 408.95 | 383.35 | 388.30 | 393.85 | -0.28 | 399.08 | 23,318 | 17.95 | 9,211 | 9,211.00 | 0.36 | 33 |
| 67 | 26-May | 407.60 | 415.00 | 372.50 | 389.40 | 389.94 | 2.45 | 400.21 | 172,965 | 133.15 | 72,786 | 72,786.00 | 2.84 | 264 |
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