| Macro-sector: Information Technology | Band: 20 | High52 Price: 169.02 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Jan-2026 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: | Low52 Price: 66.0 | Barrier: 108.99; Drift%: 11.72 |
| Basic Industry: IT Enabled Services | Total Equity: 126,810,000 | Low52 Date: 09-Apr-2025 | SHP: 74.61 / 0.75 / 0.04 / 24.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 1,117.45 / 708.15 | Week: 1,489.0 / 1,400.2 | Day: 123.89 / 118.46 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 120.00 | 123.89 | 118.46 | 123.46 | 122.23 | 4.04 | 1,565.60 | 141,579 | 7.68 | 46,714 | 6.67 | 0.57 | 15 |
| 2 | 06-Apr | 118.89 | 119.70 | 116.35 | 118.67 | 117.91 | 3.71 | 1,504.85 | 147,489 | 8.00 | 51,320 | 7.33 | 0.61 | 16 |
| 3 | 02-Apr | 107.98 | 114.43 | 105.72 | 114.43 | 112.07 | 4.99 | 1,451.09 | 161,088 | 8.74 | 85,417 | 12.19 | 0.96 | 27 |
| 4 | 01-Apr | 104.70 | 108.99 | 104.70 | 108.99 | 108.83 | 5.00 | 1,382.10 | 18,434 | 1.00 | 13,865 | 1.98 | 0.15 | 4 |
| 5 | 30-Mar | 105.00 | 108.50 | 103.10 | 103.80 | 103.84 | -4.33 | 1,316.29 | 161,492 | 8.76 | 116,195 | 16.59 | 1.21 | 37 |
| 6 | 27-Mar | 114.20 | 118.00 | 108.50 | 108.50 | 109.76 | -4.99 | 1,375.89 | 175,306 | 9.51 | 128,646 | 18.36 | 1.41 | 41 |
| 7 | 25-Mar | 113.90 | 116.80 | 112.10 | 114.20 | 115.09 | 2.61 | 1,448.17 | 201,936 | 10.95 | 111,215 | 15.88 | 1.28 | 36 |
| 8 | 24-Mar | 119.60 | 119.60 | 111.10 | 111.30 | 112.69 | -4.79 | 1,411.40 | 279,457 | 15.16 | 165,643 | 23.65 | 1.87 | 53 |
| 9 | 23-Mar | 122.50 | 129.00 | 116.90 | 116.90 | 119.92 | -4.96 | 1,482.41 | 312,524 | 16.95 | 193,950 | 27.69 | 2.33 | 62 |
| 10 | 20-Mar | 117.40 | 123.00 | 117.40 | 123.00 | 122.18 | 4.95 | 1,559.00 | 173,563 | 9.41 | 124,680 | 17.80 | 1.52 | 40 |
| 11 | 19-Mar | 108.50 | 117.40 | 108.50 | 117.20 | 116.32 | 4.74 | 1,486.21 | 137,134 | 7.44 | 90,775 | 12.96 | 1.06 | 29 |
| 12 | 18-Mar | 110.00 | 111.90 | 108.60 | 111.90 | 111.38 | 4.97 | 1,419.00 | 142,248 | 7.72 | 105,024 | 14.99 | 1.17 | 34 |
| 13 | 17-Mar | 108.10 | 110.80 | 100.50 | 106.60 | 104.48 | 0.95 | 1,351.79 | 396,239 | 21.49 | 145,145 | 20.72 | 1.52 | 47 |
| 14 | 16-Mar | 112.90 | 113.00 | 105.00 | 105.60 | 105.72 | -4.43 | 1,339.11 | 290,107 | 15.74 | 178,800 | 25.52 | 1.89 | 57 |
| 15 | 13-Mar | 113.40 | 113.40 | 110.50 | 110.50 | 110.78 | -4.99 | 1,401.25 | 101,836 | 5.52 | 71,985 | 10.28 | 0.80 | 23 |
| 16 | 12-Mar | 118.00 | 119.80 | 115.60 | 116.30 | 116.68 | -4.36 | 1,474.80 | 363,635 | 19.73 | 192,121 | 27.43 | 2.24 | 62 |
| 17 | 11-Mar | 123.00 | 125.00 | 121.30 | 121.60 | 121.66 | -4.70 | 1,542.01 | 337,375 | 18.30 | 249,920 | 35.68 | 3.04 | 80 |
| 18 | 10-Mar | 133.00 | 133.00 | 127.60 | 127.60 | 128.27 | -4.99 | 1,618.10 | 216,112 | 11.72 | 134,455 | 19.19 | 1.72 | 43 |
| 19 | 09-Mar | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -4.95 | 1,703.06 | 26,089 | 1.42 | 25,620 | 3.66 | 0.34 | 8 |
| 20 | 06-Mar | 137.90 | 141.30 | 137.90 | 141.30 | 140.62 | -89.50 | 1,791.83 | 239,632 | 13.00 | 55,464 | 7.92 | 0.78 | 18 |
| 21 | 05-Mar | 1,335.00 | 1,375.00 | 1,320.20 | 1,345.90 | 1,344.29 | 2.53 | 17,067.36 | 95,800 | 5.20 | 61,798 | 8.82 | 8.31 | 198 |
| 22 | 04-Mar | 1,360.00 | 1,360.00 | 1,305.10 | 1,312.70 | 1,319.20 | -4.15 | 16,646.35 | 37,867 | 2.05 | 14,228 | 2.03 | 1.88 | 46 |
| 23 | 02-Mar | 1,365.00 | 1,438.90 | 1,342.00 | 1,369.60 | 1,393.31 | -3.04 | 17,367.90 | 50,868 | 2.76 | 16,007 | 2.29 | 2.23 | 51 |
| 24 | 27-Feb | 1,443.10 | 1,474.00 | 1,405.20 | 1,412.50 | 1,434.91 | -2.14 | 17,911.91 | 39,104 | 2.12 | 14,222 | 2.03 | 2.04 | 46 |
| 25 | 26-Feb | 1,439.80 | 1,453.90 | 1,414.00 | 1,443.40 | 1,436.04 | 0.73 | 18,303.76 | 39,706 | 2.15 | 14,645 | 2.09 | 2.10 | 47 |
| 26 | 25-Feb | 1,423.30 | 1,489.00 | 1,410.30 | 1,432.90 | 1,451.52 | 0.19 | 18,170.60 | 71,255 | 3.87 | 28,517 | 4.07 | 4.14 | 91 |
| 27 | 24-Feb | 1,484.80 | 1,484.80 | 1,405.00 | 1,430.20 | 1,428.05 | -1.45 | 18,136.37 | 55,241 | 3.00 | 20,554 | 2.93 | 2.94 | 66 |
| 28 | 23-Feb | 1,415.60 | 1,462.00 | 1,400.20 | 1,451.30 | 1,429.26 | 4.22 | 18,403.94 | 65,241 | 3.54 | 27,433 | 3.92 | 3.92 | 88 |
| 29 | 20-Feb | 1,340.30 | 1,399.00 | 1,335.00 | 1,392.50 | 1,367.80 | 3.90 | 17,658.29 | 50,409 | 2.73 | 20,214 | 2.89 | 2.76 | 65 |
| 30 | 19-Feb | 1,284.00 | 1,350.90 | 1,284.00 | 1,340.20 | 1,331.36 | 4.17 | 16,995.08 | 54,133 | 2.94 | 20,955 | 2.99 | 2.79 | 67 |
| 31 | 18-Feb | 1,301.40 | 1,304.10 | 1,267.10 | 1,286.60 | 1,283.62 | 0.69 | 16,315.37 | 29,004 | 1.57 | 7,132 | 1.02 | 0.92 | 23 |
| 32 | 17-Feb | 1,280.00 | 1,309.90 | 1,262.10 | 1,277.80 | 1,285.57 | 0.65 | 16,203.78 | 45,823 | 2.49 | 9,248 | 1.32 | 1.19 | 30 |
| 33 | 16-Feb | 1,270.40 | 1,293.60 | 1,211.00 | 1,269.60 | 1,243.43 | -0.06 | 16,099.80 | 49,929 | 2.71 | 14,041 | 2.00 | 1.75 | 45 |
| 34 | 13-Feb | 1,336.00 | 1,336.00 | 1,270.40 | 1,270.40 | 1,295.53 | -5.00 | 16,109.94 | 48,192 | 2.61 | 15,674 | 2.24 | 2.03 | 50 |
| 35 | 12-Feb | 1,337.10 | 1,343.10 | 1,315.10 | 1,337.20 | 1,329.21 | 0.50 | 16,957.03 | 36,029 | 1.95 | 7,782 | 1.11 | 1.03 | 25 |
| 36 | 11-Feb | 1,335.00 | 1,349.00 | 1,301.00 | 1,330.50 | 1,320.24 | 0.32 | 16,872.07 | 41,201 | 2.23 | 8,976 | 1.28 | 1.19 | 29 |
| 37 | 10-Feb | 1,380.00 | 1,418.80 | 1,314.00 | 1,326.20 | 1,360.71 | -3.72 | 16,817.54 | 63,846 | 3.46 | 16,079 | 2.30 | 2.19 | 52 |
| 38 | 09-Feb | 1,375.00 | 1,389.80 | 1,346.20 | 1,377.50 | 1,370.33 | 0.77 | 17,468.08 | 40,715 | 2.21 | 7,454 | 1.06 | 1.02 | 24 |
| 39 | 06-Feb | 1,350.00 | 1,384.00 | 1,305.00 | 1,367.00 | 1,359.66 | 1.47 | 17,334.00 | 69,737 | 3.78 | 17,023 | 2.43 | 2.31 | 53 |
| 40 | 05-Feb | 1,380.20 | 1,409.80 | 1,339.30 | 1,347.20 | 1,362.28 | -4.30 | 17,083.84 | 45,070 | 2.44 | 11,243 | 1.60 | 1.53 | 35 |
| 41 | 04-Feb | 1,409.00 | 1,419.00 | 1,397.50 | 1,407.80 | 1,408.02 | 0.38 | 17,852.31 | 44,931 | 2.44 | 7,004 | 1.00 | 0.99 | 22 |
| 42 | 03-Feb | 1,474.60 | 1,474.60 | 1,393.60 | 1,402.50 | 1,412.24 | -1.13 | 17,785.10 | 46,543 | 2.52 | 12,976 | 1.85 | 1.83 | 40 |
| 43 | 02-Feb | 1,498.00 | 1,523.00 | 1,379.70 | 1,418.60 | 1,436.97 | -2.32 | 17,989.27 | 75,216 | 4.08 | 20,755 | 2.96 | 2.98 | 65 |
| 44 | 01-Feb | 1,399.90 | 1,452.30 | 1,392.70 | 1,452.30 | 1,442.64 | 5.00 | 18,416.62 | 26,753 | 1.45 | 15,661 | 2.24 | 2.26 | 49 |
| 45 | 30-Jan | 1,324.00 | 1,383.20 | 1,317.70 | 1,383.20 | 1,360.84 | 4.99 | 17,540.36 | 63,441 | 3.44 | 27,605 | 3.94 | 3.76 | 86 |
| 46 | 29-Jan | 1,355.00 | 1,361.00 | 1,302.20 | 1,317.40 | 1,320.76 | -3.12 | 16,705.95 | 59,636 | 3.23 | 22,488 | 3.21 | 2.97 | 70 |
| 47 | 28-Jan | 1,435.00 | 1,464.00 | 1,357.20 | 1,359.80 | 1,389.19 | -4.82 | 17,243.62 | 53,923 | 2.93 | 26,627 | 3.80 | 3.70 | 83 |
| 48 | 27-Jan | 1,524.00 | 1,524.00 | 1,390.00 | 1,428.60 | 1,456.86 | -1.58 | 18,116.08 | 62,755 | 3.40 | 18,429 | 2.63 | 2.68 | 57 |
| 49 | 23-Jan | 1,380.00 | 1,451.60 | 1,380.00 | 1,451.60 | 1,437.15 | 5.00 | 18,407.74 | 70,492 | 3.82 | 31,010 | 4.43 | 4.46 | 97 |
| 50 | 22-Jan | 1,400.00 | 1,434.00 | 1,373.70 | 1,382.50 | 1,394.76 | -4.39 | 17,531.48 | 79,509 | 4.31 | 34,381 | 4.91 | 4.80 | 107 |
| 51 | 21-Jan | 1,457.00 | 1,494.90 | 1,446.00 | 1,446.00 | 1,455.95 | -5.00 | 18,336.00 | 87,374 | 4.74 | 32,297 | 4.61 | 4.70 | 101 |
| 52 | 20-Jan | 1,586.00 | 1,597.90 | 1,522.10 | 1,522.10 | 1,545.99 | -5.00 | 19,301.75 | 61,621 | 3.34 | 32,442 | 4.63 | 5.02 | 101 |
| 53 | 19-Jan | 1,606.00 | 1,645.00 | 1,578.00 | 1,602.20 | 1,622.84 | -0.02 | 20,317.50 | 171,465 | 9.30 | 61,834 | 8.83 | 10.03 | 193 |
| 54 | 16-Jan | 1,560.00 | 1,605.80 | 1,540.10 | 1,602.60 | 1,588.02 | 4.79 | 20,322.57 | 213,235 | 11.57 | 73,924 | 10.55 | 11.74 | 231 |
| 55 | 14-Jan | 1,510.00 | 1,551.00 | 1,442.40 | 1,529.40 | 1,490.77 | 1.24 | 19,394.32 | 208,034 | 11.28 | 55,576 | 7.93 | 8.29 | 173 |
| 56 | 13-Jan | 1,537.00 | 1,564.00 | 1,504.60 | 1,510.60 | 1,527.04 | -4.62 | 19,155.92 | 312,213 | 16.94 | 133,193 | 19.01 | 20.34 | 415 |
| 57 | 12-Jan | 1,655.00 | 1,660.00 | 1,583.70 | 1,583.70 | 1,596.79 | -5.00 | 20,082.90 | 213,034 | 11.56 | 89,533 | 12.78 | 14.30 | 279 |
| 58 | 09-Jan | 1,634.90 | 1,690.20 | 1,616.60 | 1,667.00 | 1,666.46 | 3.55 | 21,139.00 | 637,789 | 34.60 | 269,801 | 38.52 | 44.96 | 841 |
| 59 | 08-Jan | 1,625.00 | 1,650.00 | 1,502.60 | 1,609.80 | 1,583.14 | 1.78 | 20,413.87 | 1,078,346 | 58.49 | 157,450 | 22.48 | 24.93 | 491 |
| 60 | 07-Jan | 1,437.80 | 1,581.60 | 1,432.10 | 1,581.60 | 1,546.16 | 9.99 | 20,056.27 | 1,186,267 | 64.35 | 193,494 | 27.62 | 29.92 | 603 |
| 61 | 06-Jan | 1,341.90 | 1,480.00 | 1,322.00 | 1,437.90 | 1,381.76 | 6.39 | 18,234.01 | 781,552 | 42.40 | 167,391 | 23.90 | 23.13 | 522 |
| 62 | 05-Jan | 1,330.00 | 1,373.30 | 1,267.00 | 1,351.60 | 1,337.63 | 8.26 | 17,139.64 | 644,896 | 34.98 | 142,390 | 20.33 | 19.05 | 444 |
| 63 | 02-Jan | 1,179.00 | 1,320.00 | 1,125.00 | 1,248.50 | 1,215.71 | 13.05 | 15,832.23 | 1,530,990 | 83.05 | 105,629 | 15.08 | 12.84 | 329 |
| 64 | 01-Jan | 1,080.00 | 1,123.00 | 1,055.00 | 1,104.40 | 1,078.97 | 0.75 | 14,004.90 | 145,513 | 7.89 | 25,356 | 3.62 | 2.74 | 79 |
| 65 | 31-Dec | 1,036.00 | 1,117.45 | 1,030.15 | 1,096.15 | 1,082.80 | 8.33 | 13,900.28 | 1,032,793 | 56.02 | 126,152 | 18.01 | 13.66 | 393 |
| 66 | 30-Dec | 916.00 | 1,048.80 | 910.00 | 1,011.85 | 999.47 | 11.38 | 12,831.27 | 1,636,273 | 88.76 | 126,891 | 18.11 | 12.68 | 396 |
| 67 | 29-Dec | 880.10 | 914.70 | 877.00 | 908.45 | 892.96 | 3.23 | 11,520.05 | 170,908 | 9.27 | 86,228 | 12.31 | 7.70 | 269 |
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