| Macro-sector: Information Technology | Band: 20 | High52 Price: 849.25 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 757.6; Drift%: 7.71 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 610.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,681,000 | Low52 Date: 01-Apr-2025 | SHP: 74.61 / 0.1 / 0.0 / 25.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 762.0 / 661.85 | Week: 789.0 / 705.15 | Day: 839.05 / 808.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 830.00 | 839.05 | 808.00 | 820.85 | 824.93 | -0.62 | 1,040.92 | 94,224 | 44.05 | 40,806 | 25.84 | 3.37 | 127 |
| 2 | 11-Nov | 826.90 | 849.00 | 791.20 | 826.00 | 830.58 | 1.39 | 1,047.00 | 223,618 | 104.54 | 112,395 | 71.18 | 9.34 | 350 |
| 3 | 10-Nov | 830.00 | 849.25 | 774.60 | 814.70 | 825.79 | -1.20 | 1,033.12 | 65,452 | 30.60 | 26,435 | 16.74 | 2.18 | 82 |
| 4 | 07-Nov | 789.95 | 848.00 | 777.75 | 824.60 | 826.06 | 4.41 | 1,045.68 | 210,601 | 98.46 | 108,095 | 68.46 | 8.93 | 336 |
| 5 | 06-Nov | 751.25 | 800.00 | 731.05 | 789.75 | 774.21 | 3.95 | 1,001.48 | 70,417 | 32.92 | 32,992 | 20.89 | 2.55 | 103 |
| 6 | 04-Nov | 774.00 | 774.00 | 747.00 | 759.75 | 758.46 | -0.98 | 963.44 | 32,598 | 15.24 | 12,238 | 7.75 | 0.93 | 38 |
| 7 | 03-Nov | 777.15 | 778.00 | 757.60 | 767.30 | 768.07 | -0.28 | 973.01 | 35,801 | 16.74 | 13,847 | 8.77 | 1.06 | 43 |
| 8 | 31-Oct | 768.95 | 775.00 | 760.70 | 769.45 | 769.16 | 0.09 | 975.74 | 42,871 | 20.04 | 17,047 | 10.80 | 1.31 | 53 |
| 9 | 30-Oct | 789.00 | 789.00 | 756.50 | 768.75 | 769.75 | 0.97 | 974.85 | 67,616 | 31.61 | 31,056 | 19.67 | 2.39 | 97 |
| 10 | 29-Oct | 732.90 | 771.00 | 723.95 | 761.35 | 750.98 | 4.67 | 965.47 | 56,159 | 26.25 | 24,997 | 15.83 | 1.88 | 78 |
| 11 | 28-Oct | 720.90 | 732.00 | 705.15 | 727.40 | 720.65 | 1.63 | 922.42 | 28,154 | 13.16 | 10,964 | 6.94 | 0.79 | 34 |
| 12 | 27-Oct | 720.75 | 720.75 | 708.10 | 715.75 | 714.53 | 0.10 | 907.64 | 21,248 | 9.93 | 3,773 | 2.39 | 0.27 | 12 |
| 13 | 24-Oct | 739.00 | 739.00 | 706.70 | 715.05 | 718.28 | -2.28 | 906.75 | 24,643 | 11.52 | 5,192 | 3.29 | 0.37 | 16 |
| 14 | 23-Oct | 723.95 | 735.05 | 709.00 | 731.70 | 725.17 | 3.02 | 927.87 | 22,420 | 10.48 | 9,513 | 6.02 | 0.69 | 30 |
| 15 | 21-Oct | 710.00 | 720.00 | 705.75 | 710.25 | 710.20 | 1.75 | 900.67 | 10,621 | 4.97 | 8,384 | 5.31 | 0.60 | 26 |
| 16 | 20-Oct | 710.00 | 710.00 | 692.45 | 698.05 | 698.01 | 0.39 | 885.20 | 6,004 | 2.81 | 3,757 | 2.38 | 0.26 | 12 |
| 17 | 17-Oct | 718.00 | 730.95 | 675.80 | 695.35 | 695.30 | -3.26 | 881.77 | 54,212 | 25.34 | 21,171 | 13.41 | 1.47 | 66 |
| 18 | 16-Oct | 727.00 | 733.00 | 705.35 | 718.80 | 718.17 | -0.16 | 911.51 | 18,072 | 8.45 | 5,981 | 3.79 | 0.43 | 19 |
| 19 | 15-Oct | 749.90 | 749.90 | 710.00 | 719.95 | 725.66 | -1.28 | 912.97 | 20,273 | 9.48 | 7,904 | 5.01 | 0.57 | 25 |
| 20 | 14-Oct | 745.00 | 745.00 | 720.80 | 729.25 | 728.73 | -1.04 | 924.76 | 12,606 | 5.89 | 2,728 | 1.73 | 0.20 | 8 |
| 21 | 13-Oct | 731.10 | 744.40 | 730.00 | 736.90 | 737.96 | -0.55 | 934.46 | 20,861 | 9.75 | 4,209 | 2.67 | 0.31 | 13 |
| 22 | 10-Oct | 748.00 | 754.00 | 730.00 | 741.00 | 746.10 | -0.20 | 939.00 | 32,413 | 15.15 | 11,370 | 7.20 | 0.85 | 35 |
| 23 | 09-Oct | 740.05 | 753.00 | 731.65 | 742.45 | 742.77 | 0.24 | 941.50 | 33,920 | 15.86 | 15,418 | 9.76 | 1.15 | 48 |
| 24 | 08-Oct | 735.00 | 744.95 | 731.15 | 740.70 | 738.45 | 1.13 | 939.28 | 10,872 | 5.08 | 2,762 | 1.75 | 0.20 | 9 |
| 25 | 07-Oct | 720.00 | 738.10 | 714.05 | 732.40 | 725.48 | 2.90 | 928.76 | 8,822 | 4.12 | 3,794 | 2.40 | 0.28 | 12 |
| 26 | 06-Oct | 729.00 | 729.00 | 694.95 | 711.75 | 708.00 | -0.24 | 902.57 | 16,760 | 7.84 | 6,051 | 3.83 | 0.00 | 19 |
| 27 | 03-Oct | 712.00 | 719.95 | 706.40 | 713.45 | 711.24 | 0.92 | 904.73 | 23,550 | 11.01 | 19,258 | 12.20 | 1.37 | 60 |
| 28 | 01-Oct | 723.00 | 729.00 | 695.75 | 706.95 | 710.95 | -0.29 | 896.48 | 17,141 | 8.01 | 5,391 | 3.41 | 0.38 | 17 |
| 29 | 30-Sep | 725.00 | 725.00 | 705.00 | 709.00 | 711.74 | -0.96 | 899.00 | 3,840 | 1.80 | 1,741 | 1.10 | 0.12 | 5 |
| 30 | 29-Sep | 714.20 | 726.95 | 712.00 | 715.85 | 719.33 | 0.87 | 907.77 | 3,994 | 1.87 | 1,578 | 1.00 | 0.11 | 5 |
| 31 | 26-Sep | 745.00 | 745.00 | 705.55 | 709.70 | 718.68 | -4.00 | 899.97 | 13,014 | 6.08 | 1,969 | 1.25 | 0.14 | 6 |
| 32 | 25-Sep | 735.80 | 744.60 | 725.65 | 739.25 | 734.75 | 0.05 | 937.44 | 3,979 | 1.86 | 2,423 | 1.53 | 0.18 | 8 |
| 33 | 24-Sep | 726.90 | 744.45 | 722.85 | 738.90 | 737.39 | 1.79 | 937.00 | 7,835 | 3.66 | 6,466 | 4.09 | 0.48 | 20 |
| 34 | 23-Sep | 731.55 | 736.05 | 720.40 | 725.90 | 726.18 | -0.77 | 920.51 | 12,772 | 5.97 | 11,617 | 7.36 | 0.84 | 36 |
| 35 | 22-Sep | 725.05 | 743.00 | 720.45 | 731.55 | 734.69 | 0.90 | 927.68 | 9,095 | 4.25 | 5,391 | 3.41 | 0.40 | 17 |
| 36 | 19-Sep | 730.90 | 732.45 | 720.00 | 725.05 | 727.97 | -0.72 | 919.44 | 2,138 | 1.00 | 1,791 | 1.13 | 0.13 | 6 |
| 37 | 18-Sep | 729.00 | 736.00 | 725.00 | 730.30 | 728.90 | 0.25 | 926.09 | 3,627 | 1.70 | 2,707 | 1.71 | 0.20 | 8 |
| 38 | 17-Sep | 745.00 | 745.00 | 715.05 | 728.50 | 731.45 | -1.71 | 923.81 | 17,882 | 8.36 | 12,395 | 7.85 | 0.91 | 39 |
| 39 | 16-Sep | 747.35 | 756.00 | 729.00 | 741.20 | 737.78 | -0.03 | 939.92 | 107,289 | 50.16 | 55,240 | 34.98 | 4.08 | 172 |
| 40 | 15-Sep | 726.00 | 762.00 | 722.95 | 741.40 | 747.46 | 2.16 | 940.17 | 57,603 | 26.93 | 28,402 | 17.99 | 2.12 | 88 |
| 41 | 12-Sep | 738.85 | 738.85 | 720.00 | 725.70 | 729.45 | 0.36 | 920.26 | 8,465 | 3.96 | 5,096 | 3.23 | 0.37 | 16 |
| 42 | 11-Sep | 730.00 | 742.30 | 718.00 | 723.10 | 729.89 | -1.65 | 916.96 | 11,628 | 5.44 | 5,282 | 3.35 | 0.39 | 16 |
| 43 | 10-Sep | 710.00 | 748.00 | 692.50 | 735.25 | 733.26 | 5.64 | 932.37 | 93,382 | 43.66 | 25,472 | 16.13 | 1.87 | 79 |
| 44 | 09-Sep | 702.35 | 720.00 | 690.00 | 696.00 | 695.75 | -0.48 | 882.00 | 6,939 | 3.24 | 5,105 | 3.23 | 0.36 | 16 |
| 45 | 08-Sep | 689.15 | 703.50 | 686.05 | 699.35 | 699.02 | 1.05 | 886.85 | 41,816 | 19.55 | 34,414 | 21.79 | 2.41 | 107 |
| 46 | 05-Sep | 712.85 | 712.85 | 685.00 | 692.05 | 694.73 | -2.18 | 877.59 | 6,961 | 3.25 | 4,496 | 2.85 | 0.31 | 14 |
| 47 | 04-Sep | 691.05 | 713.05 | 680.30 | 707.50 | 704.02 | 3.92 | 897.18 | 23,551 | 11.01 | 13,340 | 8.45 | 0.94 | 41 |
| 48 | 03-Sep | 683.85 | 700.00 | 661.85 | 680.80 | 676.66 | -1.37 | 863.32 | 10,117 | 4.73 | 5,806 | 3.68 | 0.39 | 18 |
| 49 | 02-Sep | 690.00 | 698.40 | 679.30 | 690.25 | 691.68 | 0.26 | 875.31 | 14,473 | 6.77 | 6,725 | 4.26 | 0.47 | 21 |
| 50 | 01-Sep | 709.85 | 709.85 | 685.00 | 688.45 | 689.02 | -1.07 | 873.02 | 4,356 | 2.04 | 2,848 | 1.80 | 0.20 | 9 |
| 51 | 29-Aug | 690.00 | 702.90 | 673.40 | 695.90 | 696.12 | 0.40 | 882.47 | 26,449 | 12.37 | 13,823 | 8.75 | 0.96 | 43 |
| 52 | 28-Aug | 714.90 | 720.00 | 682.50 | 693.10 | 702.90 | -1.81 | 878.92 | 4,665 | 2.18 | 2,984 | 1.89 | 0.21 | 9 |
| 53 | 26-Aug | 697.25 | 715.00 | 693.20 | 705.85 | 702.83 | 0.80 | 895.09 | 3,866 | 1.81 | 1,728 | 1.09 | 0.12 | 5 |
| 54 | 25-Aug | 730.10 | 738.55 | 697.05 | 700.25 | 707.21 | -3.37 | 887.99 | 48,841 | 22.83 | 29,485 | 18.67 | 2.09 | 92 |
| 55 | 22-Aug | 734.00 | 734.00 | 721.75 | 724.65 | 727.46 | -0.77 | 918.93 | 4,198 | 1.96 | 1,882 | 1.19 | 0.14 | 6 |
| 56 | 21-Aug | 725.05 | 746.95 | 716.30 | 730.30 | 728.54 | 1.41 | 926.09 | 20,871 | 9.76 | 14,739 | 9.33 | 1.07 | 46 |
| 57 | 20-Aug | 729.50 | 729.70 | 708.30 | 720.15 | 714.51 | -0.54 | 913.22 | 15,125 | 7.07 | 10,156 | 6.43 | 0.73 | 32 |
| 58 | 19-Aug | 726.00 | 740.00 | 714.30 | 724.05 | 721.80 | -0.16 | 918.17 | 9,610 | 4.49 | 6,857 | 4.34 | 0.49 | 21 |
| 59 | 18-Aug | 747.90 | 747.90 | 714.85 | 725.20 | 725.23 | -0.01 | 919.63 | 21,988 | 10.28 | 19,027 | 12.05 | 1.38 | 59 |
| 60 | 14-Aug | 731.30 | 731.90 | 712.35 | 725.25 | 720.87 | 0.17 | 919.69 | 16,593 | 7.76 | 13,707 | 8.68 | 0.99 | 43 |
| 61 | 13-Aug | 740.00 | 740.00 | 720.10 | 724.05 | 727.26 | -0.74 | 918.17 | 5,574 | 2.61 | 2,699 | 1.71 | 0.20 | 8 |
| 62 | 12-Aug | 739.05 | 742.80 | 723.00 | 729.45 | 732.10 | -0.57 | 925.02 | 15,328 | 7.17 | 12,307 | 7.79 | 0.90 | 38 |
| 63 | 11-Aug | 749.75 | 749.75 | 725.10 | 733.60 | 730.72 | -0.68 | 930.28 | 4,426 | 2.07 | 2,268 | 1.44 | 0.17 | 7 |
| 64 | 08-Aug | 757.30 | 757.30 | 733.85 | 738.65 | 745.25 | -1.49 | 936.68 | 10,952 | 5.12 | 4,492 | 2.84 | 0.33 | 14 |
| 65 | 07-Aug | 741.90 | 753.00 | 726.00 | 749.85 | 741.94 | 2.59 | 950.88 | 17,597 | 8.23 | 10,450 | 6.62 | 0.78 | 32 |
| 66 | 06-Aug | 744.95 | 744.95 | 712.25 | 730.95 | 724.30 | 0.70 | 926.92 | 6,073 | 2.84 | 3,051 | 1.93 | 0.22 | 9 |
| 67 | 05-Aug | 723.00 | 738.95 | 715.20 | 725.90 | 730.00 | -0.53 | 920.51 | 7,610 | 3.56 | 4,627 | 2.93 | 0.00 | 14 |
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