| Macro-sector: Information Technology | Band: 20 | High52 Price: 411.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 27-Nov-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 192.25 | Barrier: 248.5; Drift%: 8.91 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,668,800 | Low52 Date: 07-Apr-2025 | SHP: 72.13 / 0.2 / 1.5 / 26.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 301.3 / 192.7 | Month: 384.0 / 283.15 | Week: 274.95 / 247.6 | Day: 275.0 / 259.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 259.55 | 275.00 | 259.55 | 272.80 | 269.21 | 3.55 | 400.16 | 27,600 | 4.06 | 22,400 | 5.09 | 0.60 | 58 |
| 2 | 06-Apr | 254.15 | 264.00 | 252.00 | 263.45 | 258.19 | 3.68 | 386.45 | 13,600 | 2.00 | 11,200 | 2.54 | 0.29 | 29 |
| 3 | 02-Apr | 238.00 | 260.00 | 238.00 | 254.10 | 252.60 | 2.87 | 372.73 | 17,200 | 2.53 | 12,000 | 2.73 | 0.30 | 31 |
| 4 | 01-Apr | 242.00 | 248.50 | 242.00 | 247.00 | 245.66 | 6.42 | 362.00 | 6,800 | 1.00 | 4,400 | 1.00 | 0.11 | 11 |
| 5 | 30-Mar | 234.95 | 240.00 | 230.00 | 232.10 | 233.14 | -2.46 | 340.46 | 29,600 | 4.35 | 24,400 | 5.54 | 0.57 | 64 |
| 6 | 27-Mar | 246.30 | 250.05 | 237.00 | 237.95 | 243.60 | -6.98 | 349.04 | 22,800 | 3.35 | 20,000 | 4.54 | 0.49 | 52 |
| 7 | 25-Mar | 256.00 | 256.80 | 251.00 | 255.80 | 254.08 | 3.21 | 375.23 | 15,600 | 2.29 | 13,200 | 3.00 | 0.34 | 34 |
| 8 | 24-Mar | 255.00 | 256.00 | 243.60 | 247.85 | 251.75 | 2.78 | 363.57 | 20,400 | 3.00 | 16,400 | 3.73 | 0.41 | 43 |
| 9 | 23-Mar | 251.00 | 254.80 | 240.00 | 241.15 | 244.63 | -5.04 | 353.74 | 26,800 | 3.94 | 19,600 | 4.45 | 0.48 | 51 |
| 10 | 20-Mar | 255.00 | 264.90 | 252.10 | 253.95 | 257.70 | 0.26 | 372.51 | 9,200 | 1.35 | 6,800 | 1.55 | 0.18 | 18 |
| 11 | 19-Mar | 258.40 | 258.40 | 250.00 | 253.30 | 253.76 | -2.56 | 371.56 | 14,800 | 2.18 | 11,600 | 2.64 | 0.29 | 30 |
| 12 | 18-Mar | 248.80 | 270.00 | 240.45 | 259.95 | 255.06 | 7.26 | 381.32 | 38,000 | 5.59 | 22,400 | 5.09 | 0.57 | 58 |
| 13 | 17-Mar | 249.90 | 250.95 | 242.00 | 242.35 | 245.79 | -3.43 | 355.50 | 8,800 | 1.29 | 6,800 | 1.55 | 0.17 | 18 |
| 14 | 16-Mar | 232.55 | 260.00 | 232.00 | 250.95 | 238.18 | 6.33 | 368.11 | 20,000 | 2.94 | 13,200 | 3.00 | 0.31 | 34 |
| 15 | 13-Mar | 240.00 | 246.40 | 234.00 | 236.00 | 238.50 | -2.88 | 346.00 | 13,200 | 1.94 | 12,400 | 2.82 | 0.30 | 32 |
| 16 | 12-Mar | 245.00 | 248.00 | 243.00 | 243.00 | 246.15 | -0.94 | 356.00 | 14,000 | 2.06 | 11,600 | 2.64 | 0.29 | 30 |
| 17 | 11-Mar | 252.60 | 252.60 | 245.00 | 245.30 | 247.46 | -2.87 | 359.83 | 8,400 | 1.24 | 6,800 | 1.55 | 0.17 | 18 |
| 18 | 10-Mar | 237.00 | 254.50 | 237.00 | 252.55 | 241.44 | 8.09 | 370.46 | 22,000 | 3.23 | 19,200 | 4.36 | 0.46 | 50 |
| 19 | 09-Mar | 232.00 | 238.00 | 227.40 | 233.65 | 233.23 | -4.10 | 342.74 | 25,600 | 3.76 | 21,600 | 4.91 | 0.50 | 56 |
| 20 | 06-Mar | 239.85 | 247.00 | 237.10 | 243.65 | 240.39 | 1.75 | 357.41 | 37,200 | 5.47 | 34,400 | 7.82 | 0.83 | 90 |
| 21 | 05-Mar | 233.95 | 246.75 | 233.95 | 239.45 | 239.97 | 2.94 | 351.24 | 18,400 | 2.71 | 13,600 | 3.09 | 0.33 | 35 |
| 22 | 04-Mar | 231.55 | 236.00 | 226.10 | 232.60 | 232.11 | -4.18 | 341.20 | 43,600 | 6.41 | 24,400 | 5.54 | 0.57 | 64 |
| 23 | 02-Mar | 245.05 | 251.90 | 240.00 | 242.75 | 245.55 | -5.76 | 356.09 | 23,600 | 3.47 | 17,200 | 3.91 | 0.42 | 45 |
| 24 | 27-Feb | 255.00 | 257.80 | 247.60 | 257.60 | 253.13 | 0.23 | 377.87 | 14,400 | 2.12 | 11,200 | 2.54 | 0.28 | 29 |
| 25 | 26-Feb | 260.00 | 264.30 | 257.00 | 257.00 | 259.64 | -0.91 | 376.00 | 8,400 | 1.24 | 8,400 | 1.91 | 0.22 | 22 |
| 26 | 25-Feb | 259.00 | 264.50 | 259.00 | 259.35 | 260.36 | 0.35 | 380.44 | 12,400 | 1.82 | 12,000 | 2.73 | 0.31 | 31 |
| 27 | 24-Feb | 264.00 | 274.95 | 256.00 | 258.45 | 264.22 | -2.84 | 379.12 | 21,200 | 3.12 | 16,800 | 3.82 | 0.44 | 44 |
| 28 | 23-Feb | 270.00 | 272.20 | 260.20 | 266.00 | 265.94 | -1.52 | 390.00 | 10,400 | 1.53 | 8,800 | 2.00 | 0.23 | 23 |
| 29 | 20-Feb | 273.00 | 278.85 | 270.00 | 270.10 | 271.36 | -2.12 | 396.20 | 10,800 | 1.59 | 10,800 | 2.45 | 0.29 | 28 |
| 30 | 19-Feb | 285.00 | 290.40 | 266.00 | 275.95 | 283.24 | -0.23 | 404.79 | 21,600 | 3.18 | 18,800 | 4.27 | 0.53 | 49 |
| 31 | 18-Feb | 264.50 | 278.10 | 260.00 | 276.60 | 269.77 | 3.83 | 405.74 | 18,000 | 2.65 | 17,200 | 3.91 | 0.46 | 45 |
| 32 | 17-Feb | 259.00 | 267.90 | 258.95 | 266.40 | 265.29 | 4.41 | 390.78 | 20,000 | 2.94 | 17,200 | 3.91 | 0.46 | 45 |
| 33 | 16-Feb | 252.20 | 257.10 | 249.00 | 255.15 | 252.88 | -2.05 | 374.27 | 24,000 | 3.53 | 22,400 | 5.09 | 0.57 | 58 |
| 34 | 13-Feb | 266.00 | 266.00 | 256.50 | 260.50 | 258.75 | -3.52 | 382.12 | 45,600 | 6.70 | 40,000 | 9.09 | 1.04 | 104 |
| 35 | 12-Feb | 276.00 | 276.00 | 268.10 | 270.00 | 272.44 | -3.40 | 396.00 | 14,400 | 2.12 | 14,000 | 3.18 | 0.38 | 36 |
| 36 | 11-Feb | 283.40 | 283.75 | 276.50 | 279.50 | 279.82 | -0.18 | 409.99 | 6,800 | 1.00 | 6,400 | 1.45 | 0.18 | 17 |
| 37 | 10-Feb | 275.50 | 283.00 | 274.50 | 280.00 | 279.20 | 0.36 | 410.00 | 8,000 | 1.18 | 7,200 | 1.64 | 0.20 | 19 |
| 38 | 09-Feb | 285.00 | 286.60 | 275.00 | 279.00 | 279.48 | -1.64 | 409.00 | 16,400 | 2.41 | 15,200 | 3.45 | 0.42 | 40 |
| 39 | 06-Feb | 277.05 | 288.45 | 274.00 | 283.65 | 281.08 | -1.41 | 416.08 | 16,000 | 2.35 | 14,400 | 3.27 | 0.40 | 38 |
| 40 | 05-Feb | 286.15 | 292.00 | 284.75 | 287.70 | 288.16 | -0.35 | 422.02 | 17,600 | 2.59 | 15,600 | 3.54 | 0.45 | 41 |
| 41 | 04-Feb | 300.00 | 300.00 | 280.00 | 288.70 | 287.53 | -1.38 | 423.49 | 32,000 | 4.71 | 28,000 | 6.36 | 0.81 | 73 |
| 42 | 03-Feb | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | 4.98 | 429.43 | 8,000 | 1.18 | 7,600 | 1.73 | 0.22 | 20 |
| 43 | 02-Feb | 268.00 | 280.00 | 268.00 | 278.85 | 275.84 | 1.58 | 409.04 | 10,800 | 1.59 | 10,400 | 2.36 | 0.29 | 27 |
| 44 | 01-Feb | 278.00 | 279.00 | 273.60 | 274.50 | 276.63 | -1.26 | 402.66 | 8,400 | 1.24 | 8,400 | 1.91 | 0.23 | 22 |
| 45 | 30-Jan | 279.85 | 279.85 | 278.00 | 278.00 | 278.36 | 0.32 | 407.00 | 6,800 | 1.00 | 6,400 | 1.45 | 0.18 | 17 |
| 46 | 29-Jan | 274.60 | 282.00 | 273.10 | 277.10 | 278.81 | -1.53 | 406.47 | 8,000 | 1.18 | 6,000 | 1.36 | 0.17 | 16 |
| 47 | 28-Jan | 283.00 | 286.75 | 275.05 | 281.40 | 279.55 | -0.57 | 412.78 | 14,000 | 2.06 | 11,600 | 2.64 | 0.32 | 30 |
| 48 | 27-Jan | 272.00 | 290.00 | 272.00 | 283.00 | 282.51 | 1.80 | 415.00 | 8,800 | 1.29 | 7,600 | 1.73 | 0.21 | 20 |
| 49 | 23-Jan | 288.00 | 289.45 | 278.00 | 278.00 | 282.64 | -3.02 | 407.00 | 13,600 | 2.00 | 12,400 | 2.82 | 0.35 | 32 |
| 50 | 22-Jan | 284.00 | 286.65 | 282.20 | 286.65 | 286.24 | 5.00 | 420.48 | 18,400 | 2.71 | 15,600 | 3.54 | 0.45 | 41 |
| 51 | 21-Jan | 273.50 | 276.00 | 264.00 | 273.00 | 269.72 | -0.55 | 400.00 | 14,000 | 2.06 | 12,000 | 2.73 | 0.32 | 31 |
| 52 | 20-Jan | 282.00 | 285.00 | 273.70 | 274.50 | 277.35 | -4.72 | 402.66 | 19,600 | 2.88 | 18,000 | 4.09 | 0.50 | 47 |
| 53 | 19-Jan | 295.00 | 295.00 | 285.00 | 288.10 | 285.72 | -3.97 | 422.61 | 34,800 | 5.12 | 29,200 | 6.63 | 0.83 | 76 |
| 54 | 16-Jan | 295.70 | 305.00 | 295.00 | 300.00 | 296.92 | -0.28 | 440.00 | 13,600 | 2.00 | 12,000 | 2.73 | 0.36 | 31 |
| 55 | 14-Jan | 300.80 | 305.00 | 292.10 | 300.85 | 300.23 | 0.85 | 441.31 | 10,800 | 1.59 | 9,600 | 2.18 | 0.29 | 25 |
| 56 | 13-Jan | 294.20 | 299.85 | 290.00 | 298.30 | 292.86 | 1.39 | 437.57 | 9,600 | 1.41 | 7,600 | 1.73 | 0.22 | 20 |
| 57 | 12-Jan | 295.00 | 296.90 | 286.00 | 294.20 | 291.61 | -0.20 | 431.56 | 14,400 | 2.12 | 11,600 | 2.64 | 0.34 | 30 |
| 58 | 09-Jan | 299.80 | 299.80 | 284.50 | 294.80 | 290.61 | -1.22 | 432.44 | 18,800 | 2.76 | 15,600 | 3.54 | 0.45 | 41 |
| 59 | 08-Jan | 313.80 | 313.80 | 295.00 | 298.45 | 300.27 | -2.94 | 437.79 | 16,400 | 2.41 | 14,000 | 3.18 | 0.42 | 36 |
| 60 | 07-Jan | 300.55 | 309.95 | 300.55 | 307.50 | 305.12 | 1.80 | 451.07 | 12,400 | 1.82 | 11,200 | 2.54 | 0.34 | 29 |
| 61 | 06-Jan | 312.85 | 313.75 | 301.10 | 302.05 | 305.04 | -3.47 | 443.07 | 19,600 | 2.88 | 17,200 | 3.91 | 0.52 | 45 |
| 62 | 05-Jan | 311.10 | 312.90 | 304.00 | 312.90 | 307.18 | -1.91 | 458.99 | 16,000 | 2.35 | 14,400 | 3.27 | 0.44 | 38 |
| 63 | 02-Jan | 329.90 | 336.00 | 308.00 | 319.00 | 322.73 | -0.45 | 467.00 | 44,800 | 6.59 | 39,200 | 8.91 | 1.27 | 102 |
| 64 | 01-Jan | 313.90 | 320.45 | 312.50 | 320.45 | 319.39 | 5.00 | 470.06 | 21,200 | 3.12 | 19,200 | 4.36 | 0.61 | 50 |
| 65 | 31-Dec | 294.00 | 305.20 | 283.15 | 305.20 | 295.68 | 4.99 | 447.69 | 24,000 | 3.53 | 18,400 | 4.18 | 0.54 | 48 |
| 66 | 30-Dec | 295.60 | 295.60 | 283.95 | 290.70 | 289.16 | -2.73 | 426.42 | 41,600 | 6.12 | 37,200 | 8.45 | 1.08 | 97 |
| 67 | 29-Dec | 306.50 | 306.50 | 298.00 | 298.85 | 300.55 | -2.50 | 438.38 | 24,400 | 3.59 | 24,000 | 5.45 | 0.72 | 63 |
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