| Macro-sector: Information Technology | Band: 5 | High52 Price: 421.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 215.0 | Barrier: 245.0; Drift%: 15.16 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 13,842,138 | Low52 Date: 30-Mar-2026 | SHP: 18.84 / 0.0 / 0.0 / 81.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 559.8 / 296.0 | Month: 360.05 / 303.3 | Week: 304.75 / 274.95 | Day: 293.89 / 272.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 278.99 | 293.89 | 272.60 | 288.78 | 283.84 | 2.19 | 399.73 | 3,028 | 757.00 | 1,522 | 380.50 | 0.04 | 1 |
| 2 | 06-Apr | 259.51 | 284.95 | 247.49 | 282.60 | 275.72 | 11.99 | 391.18 | 5,540 | 1,385.00 | 3,138 | 784.50 | 0.09 | 3 |
| 3 | 02-Apr | 222.01 | 263.95 | 220.00 | 252.34 | 239.08 | 10.03 | 349.29 | 5,207 | 1,301.75 | 2,430 | 607.50 | 0.06 | 2 |
| 4 | 01-Apr | 238.40 | 245.00 | 216.60 | 229.34 | 229.45 | 4.89 | 317.46 | 4,319 | 1,079.75 | 2,902 | 725.50 | 0.07 | 3 |
| 5 | 30-Mar | 249.00 | 249.00 | 215.00 | 218.65 | 223.25 | -7.21 | 302.66 | 1,330 | 332.50 | 937 | 234.25 | 0.02 | 1 |
| 6 | 27-Mar | 255.05 | 255.05 | 227.05 | 235.65 | 239.55 | -5.49 | 326.19 | 8,362 | 2,090.50 | 5,655 | 1,413.75 | 0.14 | 5 |
| 7 | 25-Mar | 260.00 | 264.25 | 245.10 | 249.35 | 253.55 | -2.94 | 345.15 | 3,643 | 910.75 | 3,019 | 754.75 | 0.08 | 3 |
| 8 | 24-Mar | 256.05 | 261.00 | 245.00 | 256.90 | 251.13 | 0.14 | 355.60 | 2,818 | 704.50 | 1,947 | 486.75 | 0.05 | 2 |
| 9 | 23-Mar | 255.00 | 261.75 | 250.40 | 256.55 | 253.79 | -3.46 | 355.12 | 2,680 | 670.00 | 2,323 | 580.75 | 0.06 | 2 |
| 10 | 20-Mar | 269.55 | 269.55 | 253.05 | 265.75 | 258.83 | 4.83 | 367.85 | 226 | 56.50 | 130 | 32.50 | 0.00 | 0 |
| 11 | 19-Mar | 256.20 | 262.00 | 252.50 | 253.50 | 254.98 | -3.61 | 350.90 | 3,719 | 929.75 | 2,460 | 615.00 | 0.06 | 2 |
| 12 | 18-Mar | 266.80 | 268.95 | 256.00 | 263.00 | 261.53 | 2.73 | 364.00 | 533 | 133.25 | 330 | 82.50 | 0.01 | 0 |
| 13 | 17-Mar | 252.05 | 256.05 | 252.05 | 256.00 | 254.66 | -0.14 | 354.00 | 1,091 | 272.75 | 1,035 | 258.75 | 0.03 | 1 |
| 14 | 16-Mar | 261.45 | 268.15 | 248.00 | 256.35 | 253.74 | 0.04 | 354.84 | 2,640 | 660.00 | 1,975 | 493.75 | 0.05 | 2 |
| 15 | 13-Mar | 267.10 | 280.00 | 254.00 | 256.25 | 262.66 | -1.21 | 354.70 | 3,970 | 992.50 | 2,159 | 539.75 | 0.06 | 2 |
| 16 | 12-Mar | 262.05 | 269.90 | 254.25 | 259.40 | 256.28 | -0.78 | 359.07 | 7,025 | 1,756.25 | 6,270 | 1,567.50 | 0.16 | 6 |
| 17 | 11-Mar | 256.15 | 266.85 | 255.05 | 261.45 | 260.66 | 3.20 | 361.90 | 409 | 102.25 | 246 | 61.50 | 0.01 | 0 |
| 18 | 10-Mar | 257.10 | 265.00 | 252.00 | 253.35 | 255.51 | -0.61 | 350.69 | 2,081 | 520.25 | 1,609 | 402.25 | 0.04 | 1 |
| 19 | 09-Mar | 266.70 | 270.00 | 250.00 | 254.90 | 261.15 | -4.91 | 352.84 | 1,846 | 461.50 | 1,632 | 408.00 | 0.04 | 1 |
| 20 | 06-Mar | 273.25 | 276.90 | 265.25 | 268.05 | 269.39 | -1.89 | 371.04 | 595 | 148.75 | 220 | 55.00 | 0.01 | 0 |
| 21 | 05-Mar | 275.95 | 281.60 | 267.50 | 273.20 | 277.02 | 1.19 | 378.17 | 6,762 | 1,690.50 | 5,996 | 1,499.00 | 0.17 | 5 |
| 22 | 04-Mar | 280.90 | 284.00 | 266.70 | 270.00 | 270.54 | -1.76 | 373.00 | 7,900 | 1,975.00 | 7,405 | 1,851.25 | 0.20 | 7 |
| 23 | 02-Mar | 272.00 | 284.30 | 260.15 | 274.85 | 274.13 | -4.62 | 380.45 | 4,922 | 1,230.50 | 4,624 | 1,156.00 | 0.13 | 4 |
| 24 | 27-Feb | 284.95 | 291.95 | 281.00 | 288.15 | 285.16 | 0.98 | 398.86 | 561 | 140.25 | 284 | 71.00 | 0.01 | 0 |
| 25 | 26-Feb | 290.00 | 290.00 | 279.00 | 285.35 | 284.24 | 1.53 | 394.99 | 524 | 131.00 | 270 | 67.50 | 0.01 | 0 |
| 26 | 25-Feb | 283.85 | 289.90 | 281.00 | 281.05 | 284.10 | -1.30 | 389.03 | 1,948 | 487.00 | 1,742 | 435.50 | 0.05 | 2 |
| 27 | 24-Feb | 290.00 | 301.90 | 274.95 | 284.75 | 284.16 | -4.12 | 394.15 | 1,465 | 366.25 | 1,065 | 266.25 | 0.03 | 1 |
| 28 | 23-Feb | 304.75 | 304.75 | 297.00 | 297.00 | 302.17 | -2.73 | 411.00 | 3 | 0.75 | 3 | 0.75 | 0.00 | 0 |
| 29 | 20-Feb | 301.05 | 306.05 | 295.00 | 305.35 | 302.95 | 1.45 | 422.67 | 1,054 | 263.50 | 959 | 239.75 | 0.03 | 1 |
| 30 | 19-Feb | 314.60 | 314.60 | 301.00 | 301.00 | 305.54 | -2.40 | 416.00 | 593 | 148.25 | 294 | 73.50 | 0.01 | 0 |
| 31 | 18-Feb | 288.95 | 312.50 | 288.95 | 308.40 | 306.70 | 3.44 | 426.89 | 2,716 | 679.00 | 1,965 | 491.25 | 0.06 | 2 |
| 32 | 17-Feb | 312.05 | 312.05 | 296.50 | 298.15 | 302.06 | -2.93 | 412.70 | 3,745 | 936.25 | 2,775 | 693.75 | 0.08 | 2 |
| 33 | 16-Feb | 311.05 | 314.75 | 290.00 | 307.15 | 302.80 | -1.05 | 425.16 | 3,029 | 757.25 | 2,374 | 593.50 | 0.07 | 2 |
| 34 | 13-Feb | 298.85 | 316.10 | 290.30 | 310.40 | 307.79 | 5.33 | 429.66 | 5,512 | 1,378.00 | 4,286 | 1,071.50 | 0.13 | 4 |
| 35 | 12-Feb | 304.00 | 306.70 | 293.15 | 294.70 | 297.42 | -4.47 | 407.93 | 693 | 173.25 | 488 | 122.00 | 0.01 | 0 |
| 36 | 11-Feb | 314.65 | 314.65 | 296.30 | 308.50 | 307.23 | 0.73 | 427.03 | 1,532 | 383.00 | 492 | 123.00 | 0.02 | 0 |
| 37 | 10-Feb | 314.00 | 314.00 | 290.00 | 306.25 | 302.68 | 3.87 | 423.92 | 3,226 | 806.50 | 2,410 | 602.50 | 0.07 | 2 |
| 38 | 09-Feb | 289.35 | 304.90 | 281.00 | 294.85 | 286.65 | 2.41 | 408.14 | 9,154 | 2,288.50 | 8,056 | 2,014.00 | 0.23 | 7 |
| 39 | 06-Feb | 304.80 | 304.80 | 286.00 | 287.90 | 291.16 | -1.89 | 398.52 | 1,241 | 310.25 | 843 | 210.75 | 0.02 | 1 |
| 40 | 05-Feb | 307.25 | 307.25 | 285.40 | 293.45 | 293.87 | -2.57 | 406.20 | 512 | 128.00 | 385 | 96.25 | 0.01 | 0 |
| 41 | 04-Feb | 295.00 | 303.50 | 287.50 | 301.20 | 296.14 | 5.68 | 416.93 | 2,945 | 736.25 | 1,552 | 388.00 | 0.05 | 1 |
| 42 | 03-Feb | 294.05 | 295.90 | 279.90 | 285.00 | 287.02 | 2.28 | 394.00 | 13,548 | 3,387.00 | 11,493 | 2,873.25 | 0.33 | 10 |
| 43 | 02-Feb | 276.00 | 285.05 | 268.85 | 278.65 | 277.20 | 1.64 | 385.71 | 2,850 | 712.50 | 2,387 | 596.75 | 0.07 | 2 |
| 44 | 01-Feb | 290.05 | 290.05 | 271.05 | 274.15 | 278.48 | -1.76 | 379.48 | 583 | 145.75 | 347 | 86.75 | 0.01 | 0 |
| 45 | 30-Jan | 291.50 | 292.05 | 275.00 | 279.05 | 280.41 | -0.21 | 386.26 | 1,787 | 446.75 | 1,535 | 383.75 | 0.04 | 1 |
| 46 | 29-Jan | 294.55 | 296.90 | 277.50 | 279.65 | 288.27 | -3.72 | 387.10 | 1,619 | 404.75 | 603 | 150.75 | 0.02 | 1 |
| 47 | 28-Jan | 291.00 | 298.95 | 286.85 | 290.45 | 292.83 | 0.62 | 402.04 | 2,501 | 625.25 | 245 | 61.25 | 0.01 | 0 |
| 48 | 27-Jan | 281.00 | 301.70 | 281.00 | 288.65 | 290.63 | -1.67 | 399.55 | 1,869 | 467.25 | 128 | 32.00 | 0.00 | 0 |
| 49 | 23-Jan | 294.00 | 303.25 | 287.50 | 293.55 | 294.84 | -2.70 | 406.34 | 7,109 | 1,777.25 | 5,237 | 1,309.25 | 0.15 | 5 |
| 50 | 22-Jan | 295.10 | 304.95 | 288.90 | 301.70 | 298.07 | 4.38 | 417.62 | 4,817 | 1,204.25 | 3,088 | 772.00 | 0.09 | 3 |
| 51 | 21-Jan | 300.50 | 300.80 | 288.90 | 289.05 | 291.20 | -2.99 | 400.11 | 2,933 | 733.25 | 2,068 | 517.00 | 0.06 | 2 |
| 52 | 20-Jan | 313.50 | 313.50 | 294.00 | 297.95 | 301.32 | -2.90 | 412.43 | 8,546 | 2,136.50 | 7,166 | 1,791.50 | 0.22 | 6 |
| 53 | 19-Jan | 312.85 | 312.85 | 303.00 | 306.85 | 307.24 | -1.90 | 424.75 | 3,885 | 971.25 | 2,624 | 656.00 | 0.08 | 2 |
| 54 | 16-Jan | 320.00 | 320.00 | 307.35 | 312.80 | 311.73 | -0.51 | 432.98 | 4,101 | 1,025.25 | 403 | 100.75 | 0.01 | 0 |
| 55 | 14-Jan | 296.80 | 317.95 | 290.00 | 314.40 | 302.65 | 5.93 | 435.20 | 18,054 | 4,513.50 | 8,893 | 2,223.25 | 0.27 | 8 |
| 56 | 13-Jan | 308.95 | 312.95 | 294.90 | 296.80 | 300.28 | -2.74 | 410.83 | 1,748 | 437.00 | 1,001 | 250.25 | 0.03 | 1 |
| 57 | 12-Jan | 320.00 | 320.00 | 300.00 | 305.15 | 307.11 | -1.68 | 422.39 | 1,019 | 254.75 | 587 | 146.75 | 0.02 | 1 |
| 58 | 09-Jan | 324.85 | 324.85 | 303.20 | 310.35 | 312.21 | -1.19 | 429.59 | 1,433 | 358.25 | 637 | 159.25 | 0.02 | 1 |
| 59 | 08-Jan | 334.20 | 334.20 | 310.05 | 314.10 | 323.34 | -5.55 | 434.78 | 3,359 | 839.75 | 1,093 | 273.25 | 0.04 | 1 |
| 60 | 07-Jan | 315.45 | 338.00 | 315.20 | 332.55 | 327.19 | 2.99 | 460.32 | 6,384 | 1,596.00 | 4,075 | 1,018.75 | 0.13 | 4 |
| 61 | 06-Jan | 314.45 | 324.15 | 310.10 | 322.90 | 317.65 | -0.84 | 446.96 | 8,657 | 2,164.25 | 2,982 | 745.50 | 0.09 | 3 |
| 62 | 05-Jan | 313.05 | 326.50 | 307.00 | 325.65 | 320.08 | 4.22 | 450.77 | 6,564 | 1,641.00 | 4,748 | 1,187.00 | 0.15 | 4 |
| 63 | 02-Jan | 315.30 | 320.00 | 308.80 | 312.45 | 314.42 | -0.51 | 432.50 | 4,611 | 1,152.75 | 1,791 | 447.75 | 0.06 | 2 |
| 64 | 01-Jan | 319.35 | 328.00 | 309.00 | 314.05 | 318.22 | -1.04 | 434.71 | 7,011 | 1,752.75 | 2,880 | 720.00 | 0.09 | 3 |
| 65 | 31-Dec | 313.35 | 318.20 | 312.00 | 317.35 | 316.73 | 1.16 | 439.28 | 3,941 | 985.25 | 2,591 | 647.75 | 0.08 | 2 |
| 66 | 30-Dec | 309.95 | 316.00 | 306.00 | 313.70 | 311.84 | -0.57 | 434.23 | 2,759 | 689.75 | 550 | 137.50 | 0.02 | 0 |
| 67 | 29-Dec | 325.05 | 329.05 | 310.00 | 315.50 | 318.65 | -0.14 | 436.72 | 6,003 | 1,500.75 | 2,254 | 563.50 | 0.07 | 2 |
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