| Macro-sector: Information Technology | Band: 20 | High52 Price: 17.19 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5; VWAP21: | Low52 Price: 6.61 | Barrier: 7.54; Drift%: 7.26 |
| Basic Industry: Software Products | Total Equity: 562,002,935 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 0.93 / 0.01 / 97.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 23.75 / 11.48 | Month: 12.63 / 10.93 | Week: 10.14 / 8.98 | Day: 8.35 / 8.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 8.22 | 8.35 | 8.05 | 8.13 | 8.20 | -0.37 | 456.91 | 1,834,157 | 2.07 | 696,418 | 1.84 | 0.57 | 13 |
| 2 | 06-Apr | 7.85 | 8.25 | 7.69 | 8.16 | 8.02 | 3.95 | 458.59 | 2,247,046 | 2.54 | 791,705 | 2.09 | 0.63 | 14 |
| 3 | 02-Apr | 7.48 | 7.90 | 7.24 | 7.85 | 7.58 | 5.23 | 441.17 | 2,357,614 | 2.66 | 1,021,369 | 2.70 | 0.77 | 19 |
| 4 | 01-Apr | 6.89 | 7.54 | 6.89 | 7.46 | 7.33 | 11.68 | 419.25 | 4,278,515 | 4.83 | 2,341,682 | 6.19 | 1.72 | 43 |
| 5 | 30-Mar | 7.11 | 7.14 | 6.61 | 6.68 | 6.84 | -4.98 | 375.42 | 4,604,537 | 5.20 | 2,928,279 | 7.74 | 2.00 | 53 |
| 6 | 27-Mar | 7.59 | 7.59 | 6.99 | 7.03 | 7.15 | -7.50 | 395.09 | 7,234,543 | 8.17 | 4,593,063 | 12.13 | 3.28 | 84 |
| 7 | 25-Mar | 7.70 | 7.89 | 7.55 | 7.60 | 7.75 | 0.26 | 427.12 | 3,508,739 | 3.96 | 2,125,368 | 5.61 | 1.65 | 39 |
| 8 | 24-Mar | 7.80 | 7.80 | 7.50 | 7.58 | 7.65 | -0.26 | 426.00 | 2,784,553 | 3.14 | 1,609,561 | 4.25 | 1.23 | 29 |
| 9 | 23-Mar | 8.02 | 8.09 | 7.50 | 7.60 | 7.73 | -6.52 | 427.12 | 3,826,577 | 4.32 | 2,308,646 | 6.10 | 1.78 | 42 |
| 10 | 20-Mar | 8.21 | 8.37 | 8.03 | 8.13 | 8.24 | -0.49 | 456.91 | 2,327,456 | 2.63 | 834,503 | 2.20 | 0.69 | 15 |
| 11 | 19-Mar | 8.45 | 8.45 | 8.09 | 8.17 | 8.25 | -3.54 | 459.16 | 2,257,319 | 2.55 | 1,279,647 | 3.38 | 1.06 | 23 |
| 12 | 18-Mar | 8.08 | 8.62 | 8.05 | 8.47 | 8.43 | 6.01 | 476.02 | 3,045,889 | 3.44 | 1,450,258 | 3.83 | 1.22 | 26 |
| 13 | 17-Mar | 8.01 | 8.09 | 7.96 | 7.99 | 8.02 | -0.12 | 449.04 | 2,025,708 | 2.29 | 1,253,647 | 3.31 | 1.01 | 23 |
| 14 | 16-Mar | 8.16 | 8.19 | 7.80 | 8.00 | 7.99 | -2.91 | 449.00 | 2,326,973 | 2.63 | 1,311,556 | 3.46 | 1.05 | 24 |
| 15 | 13-Mar | 8.49 | 8.55 | 8.12 | 8.24 | 8.25 | -2.49 | 463.09 | 1,897,136 | 2.14 | 1,126,298 | 2.98 | 0.93 | 20 |
| 16 | 12-Mar | 8.76 | 8.76 | 8.41 | 8.45 | 8.59 | -3.54 | 474.89 | 2,312,789 | 2.61 | 1,406,129 | 3.71 | 1.21 | 26 |
| 17 | 11-Mar | 8.81 | 8.96 | 8.71 | 8.76 | 8.83 | -1.02 | 492.31 | 1,248,532 | 1.41 | 687,611 | 1.82 | 0.61 | 13 |
| 18 | 10-Mar | 8.65 | 8.98 | 8.50 | 8.85 | 8.76 | 2.31 | 497.37 | 1,966,657 | 2.22 | 1,057,034 | 2.79 | 0.93 | 19 |
| 19 | 09-Mar | 8.40 | 8.82 | 8.00 | 8.65 | 8.39 | 3.10 | 486.13 | 2,810,818 | 3.17 | 1,300,973 | 3.44 | 1.09 | 24 |
| 20 | 06-Mar | 8.65 | 8.75 | 8.26 | 8.39 | 8.52 | -1.76 | 471.52 | 1,620,243 | 1.83 | 938,015 | 2.48 | 0.80 | 17 |
| 21 | 05-Mar | 8.56 | 8.65 | 8.32 | 8.54 | 8.50 | 0.35 | 479.95 | 1,982,034 | 2.24 | 1,130,963 | 2.99 | 0.96 | 21 |
| 22 | 04-Mar | 8.70 | 8.78 | 8.26 | 8.51 | 8.59 | -2.74 | 478.26 | 1,977,646 | 2.23 | 1,074,286 | 2.84 | 0.92 | 20 |
| 23 | 02-Mar | 8.98 | 9.04 | 8.10 | 8.75 | 8.65 | -4.48 | 491.75 | 4,452,173 | 5.03 | 2,249,017 | 5.94 | 1.95 | 41 |
| 24 | 27-Feb | 9.20 | 9.27 | 9.03 | 9.16 | 9.14 | 0.88 | 514.79 | 1,424,618 | 1.61 | 628,384 | 1.66 | 0.57 | 11 |
| 25 | 26-Feb | 9.50 | 9.59 | 8.98 | 9.08 | 9.19 | -3.30 | 510.30 | 2,339,452 | 2.64 | 1,315,585 | 3.48 | 1.21 | 24 |
| 26 | 25-Feb | 9.72 | 9.87 | 9.26 | 9.39 | 9.52 | -3.30 | 527.72 | 1,960,499 | 2.21 | 862,025 | 2.28 | 0.82 | 16 |
| 27 | 24-Feb | 10.00 | 10.00 | 9.61 | 9.71 | 9.72 | -1.72 | 545.70 | 1,375,984 | 1.55 | 492,805 | 1.30 | 0.48 | 9 |
| 28 | 23-Feb | 9.93 | 10.14 | 9.74 | 9.88 | 9.90 | 0.10 | 555.26 | 1,561,081 | 1.76 | 706,413 | 1.87 | 0.70 | 13 |
| 29 | 20-Feb | 9.95 | 10.02 | 9.74 | 9.87 | 9.87 | -0.80 | 554.70 | 1,104,911 | 1.25 | 598,614 | 1.58 | 0.59 | 11 |
| 30 | 19-Feb | 10.16 | 10.24 | 9.90 | 9.95 | 10.01 | -1.97 | 559.19 | 1,105,894 | 1.25 | 557,194 | 1.47 | 0.56 | 10 |
| 31 | 18-Feb | 10.14 | 10.38 | 10.07 | 10.15 | 10.18 | -0.39 | 570.43 | 927,146 | 1.05 | 378,550 | 1.00 | 0.39 | 7 |
| 32 | 17-Feb | 10.10 | 10.49 | 9.89 | 10.19 | 10.28 | 0.79 | 572.68 | 1,942,819 | 2.19 | 587,473 | 1.55 | 0.60 | 11 |
| 33 | 16-Feb | 10.20 | 10.30 | 9.90 | 10.11 | 10.02 | 0.00 | 568.18 | 1,249,957 | 1.41 | 503,148 | 1.33 | 0.50 | 9 |
| 34 | 13-Feb | 10.30 | 10.39 | 10.10 | 10.11 | 10.19 | -3.71 | 568.18 | 1,248,696 | 1.41 | 613,961 | 1.62 | 0.63 | 11 |
| 35 | 12-Feb | 10.90 | 10.90 | 10.41 | 10.50 | 10.52 | -3.67 | 590.10 | 1,350,036 | 1.52 | 611,389 | 1.62 | 0.64 | 11 |
| 36 | 11-Feb | 11.00 | 11.34 | 10.72 | 10.90 | 10.94 | 1.96 | 612.58 | 3,448,333 | 3.89 | 1,228,139 | 3.24 | 1.34 | 22 |
| 37 | 10-Feb | 10.90 | 11.47 | 10.45 | 10.69 | 10.91 | 0.66 | 600.78 | 3,979,992 | 4.49 | 1,817,814 | 4.80 | 1.98 | 33 |
| 38 | 09-Feb | 9.88 | 10.76 | 9.74 | 10.62 | 10.45 | 9.15 | 596.85 | 4,102,993 | 4.63 | 1,706,260 | 4.51 | 1.78 | 31 |
| 39 | 06-Feb | 9.90 | 10.04 | 9.60 | 9.73 | 9.77 | 0.72 | 546.83 | 1,488,914 | 1.68 | 596,799 | 1.58 | 0.58 | 11 |
| 40 | 05-Feb | 9.93 | 9.93 | 9.56 | 9.66 | 9.72 | -2.62 | 542.89 | 1,243,753 | 1.40 | 633,772 | 1.67 | 0.62 | 12 |
| 41 | 04-Feb | 9.76 | 10.02 | 9.66 | 9.92 | 9.83 | 1.64 | 557.51 | 2,007,238 | 2.27 | 932,536 | 2.46 | 0.92 | 17 |
| 42 | 03-Feb | 9.89 | 10.15 | 9.62 | 9.76 | 9.77 | 2.41 | 548.51 | 2,630,337 | 2.97 | 1,521,314 | 4.02 | 1.49 | 28 |
| 43 | 02-Feb | 9.35 | 9.62 | 9.02 | 9.53 | 9.27 | -0.21 | 535.59 | 2,335,740 | 2.64 | 963,140 | 2.54 | 0.89 | 17 |
| 44 | 01-Feb | 9.30 | 9.70 | 9.10 | 9.55 | 9.41 | 2.91 | 536.71 | 1,317,162 | 1.49 | 522,294 | 1.38 | 0.49 | 9 |
| 45 | 30-Jan | 9.20 | 9.40 | 9.00 | 9.28 | 9.25 | 0.54 | 521.54 | 1,594,479 | 1.80 | 604,301 | 1.60 | 0.56 | 11 |
| 46 | 29-Jan | 9.18 | 9.69 | 9.01 | 9.23 | 9.18 | -1.07 | 518.73 | 1,798,201 | 2.03 | 637,487 | 1.68 | 0.59 | 12 |
| 47 | 28-Jan | 8.98 | 9.40 | 8.98 | 9.33 | 9.20 | 3.90 | 524.35 | 1,794,751 | 2.03 | 683,784 | 1.81 | 0.63 | 12 |
| 48 | 27-Jan | 9.35 | 9.35 | 8.84 | 8.98 | 9.00 | -2.71 | 504.68 | 2,800,912 | 3.16 | 1,440,179 | 3.80 | 1.00 | 26 |
| 49 | 23-Jan | 9.69 | 9.72 | 9.14 | 9.23 | 9.39 | -4.55 | 518.73 | 2,341,576 | 2.64 | 1,160,672 | 3.07 | 1.09 | 21 |
| 50 | 22-Jan | 9.70 | 9.94 | 9.58 | 9.67 | 9.72 | 0.42 | 543.46 | 1,831,331 | 2.07 | 728,963 | 1.93 | 0.71 | 13 |
| 51 | 21-Jan | 9.99 | 10.09 | 9.41 | 9.63 | 9.76 | -3.60 | 541.21 | 4,868,148 | 5.50 | 2,217,469 | 5.86 | 2.16 | 40 |
| 52 | 20-Jan | 10.29 | 10.39 | 9.90 | 9.99 | 10.11 | -2.25 | 561.44 | 2,600,004 | 2.94 | 1,467,947 | 3.88 | 1.48 | 27 |
| 53 | 19-Jan | 10.83 | 10.83 | 10.08 | 10.22 | 10.37 | -5.98 | 574.37 | 3,532,038 | 3.99 | 1,705,002 | 4.50 | 1.77 | 31 |
| 54 | 16-Jan | 10.39 | 10.95 | 10.25 | 10.87 | 10.68 | 5.23 | 610.90 | 3,655,593 | 4.13 | 1,757,346 | 4.64 | 1.88 | 32 |
| 55 | 14-Jan | 10.45 | 10.50 | 10.26 | 10.33 | 10.36 | -0.67 | 580.55 | 1,022,096 | 1.15 | 415,004 | 1.10 | 0.43 | 8 |
| 56 | 13-Jan | 10.48 | 11.21 | 10.31 | 10.40 | 10.47 | -0.76 | 584.48 | 1,063,310 | 1.20 | 429,942 | 1.14 | 0.45 | 8 |
| 57 | 12-Jan | 11.00 | 11.00 | 10.16 | 10.48 | 10.42 | -1.69 | 588.98 | 2,092,837 | 2.36 | 945,128 | 2.50 | 0.98 | 17 |
| 58 | 09-Jan | 11.09 | 11.20 | 10.40 | 10.66 | 10.81 | -3.70 | 599.10 | 2,830,304 | 3.20 | 1,596,002 | 4.22 | 1.73 | 29 |
| 59 | 08-Jan | 11.38 | 11.46 | 11.01 | 11.07 | 11.15 | -2.72 | 622.14 | 1,321,401 | 1.49 | 869,804 | 2.30 | 0.97 | 16 |
| 60 | 07-Jan | 11.38 | 11.49 | 11.25 | 11.38 | 11.35 | 0.00 | 639.56 | 1,056,591 | 1.19 | 512,368 | 1.35 | 0.58 | 9 |
| 61 | 06-Jan | 11.48 | 11.50 | 11.32 | 11.38 | 11.38 | -0.78 | 639.56 | 885,759 | 1.00 | 456,352 | 1.21 | 0.52 | 8 |
| 62 | 05-Jan | 11.71 | 11.74 | 11.29 | 11.47 | 11.53 | -2.13 | 644.62 | 993,763 | 1.12 | 462,739 | 1.22 | 0.53 | 8 |
| 63 | 02-Jan | 11.70 | 11.85 | 11.52 | 11.72 | 11.72 | 0.17 | 658.67 | 1,342,636 | 1.52 | 744,434 | 1.97 | 0.87 | 14 |
| 64 | 01-Jan | 11.33 | 12.39 | 11.22 | 11.70 | 11.84 | 3.45 | 657.54 | 5,048,053 | 5.70 | 1,119,259 | 2.96 | 1.33 | 20 |
| 65 | 31-Dec | 11.19 | 11.55 | 11.19 | 11.31 | 11.37 | 0.27 | 635.63 | 2,052,992 | 2.32 | 1,008,333 | 2.66 | 1.15 | 18 |
| 66 | 30-Dec | 11.30 | 11.58 | 11.11 | 11.28 | 11.31 | -0.97 | 633.94 | 1,905,626 | 2.15 | 1,062,426 | 2.81 | 1.20 | 19 |
| 67 | 29-Dec | 11.49 | 11.51 | 11.20 | 11.39 | 11.34 | 0.00 | 640.12 | 1,605,730 | 1.81 | 922,845 | 2.44 | 1.05 | 17 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH