| Macro-sector: Information Technology | Band: 20 | High52 Price: 311.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: 10-Nov-2025 | Bumper: 240.65; Drift%: 16.31 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 192.25 | Barrier: -; Drift%: - |
| 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: 243.0 / 221.0 | Week: 242.0 / 230.0 | Day: 300.0 / 287.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 299.95 | 300.00 | 287.00 | 287.55 | 291.22 | -3.78 | 421.80 | 45,600 | 16.28 | 31,200 | 12.99 | 0.91 | 81 |
| 2 | 11-Nov | 297.60 | 300.80 | 285.05 | 298.85 | 293.32 | 0.45 | 438.38 | 120,400 | 42.98 | 73,600 | 30.65 | 2.16 | 189 |
| 3 | 10-Nov | 289.00 | 311.00 | 288.55 | 297.50 | 300.31 | 9.03 | 436.40 | 371,200 | 132.52 | 261,600 | 108.95 | 7.86 | 673 |
| 4 | 07-Nov | 252.00 | 285.00 | 252.00 | 272.85 | 267.09 | 6.40 | 400.24 | 108,800 | 38.84 | 79,600 | 33.15 | 2.13 | 205 |
| 5 | 06-Nov | 246.00 | 260.00 | 246.00 | 256.45 | 253.07 | 4.31 | 376.18 | 77,600 | 27.70 | 58,000 | 24.16 | 1.47 | 149 |
| 6 | 04-Nov | 243.95 | 248.00 | 240.65 | 245.85 | 245.13 | 2.44 | 360.63 | 29,600 | 10.57 | 21,200 | 8.83 | 0.52 | 55 |
| 7 | 03-Nov | 245.00 | 245.80 | 237.20 | 240.00 | 240.42 | -0.74 | 352.00 | 12,400 | 4.43 | 11,600 | 4.83 | 0.28 | 30 |
| 8 | 31-Oct | 238.45 | 242.00 | 238.00 | 241.80 | 240.54 | 1.43 | 354.69 | 12,000 | 4.28 | 10,000 | 4.16 | 0.24 | 26 |
| 9 | 30-Oct | 233.05 | 238.90 | 233.00 | 238.40 | 236.92 | 1.55 | 349.70 | 16,000 | 5.71 | 14,000 | 5.83 | 0.33 | 36 |
| 10 | 29-Oct | 235.00 | 236.95 | 231.50 | 234.75 | 233.43 | -0.09 | 344.35 | 7,600 | 2.71 | 5,200 | 2.17 | 0.12 | 13 |
| 11 | 28-Oct | 237.00 | 241.00 | 234.50 | 234.95 | 237.67 | -0.23 | 344.64 | 25,200 | 9.00 | 20,000 | 8.33 | 0.48 | 51 |
| 12 | 27-Oct | 232.70 | 237.20 | 230.00 | 235.50 | 233.79 | 2.21 | 345.45 | 12,000 | 4.28 | 11,200 | 4.66 | 0.26 | 29 |
| 13 | 24-Oct | 231.35 | 232.00 | 226.45 | 230.40 | 229.73 | 1.61 | 337.97 | 8,800 | 3.14 | 6,400 | 2.67 | 0.15 | 16 |
| 14 | 23-Oct | 228.15 | 232.50 | 226.25 | 226.75 | 229.02 | -2.33 | 332.62 | 13,600 | 4.86 | 11,600 | 4.83 | 0.27 | 30 |
| 15 | 21-Oct | 237.85 | 237.85 | 228.05 | 232.15 | 233.51 | 1.18 | 340.54 | 6,000 | 2.14 | 4,400 | 1.83 | 0.10 | 11 |
| 16 | 20-Oct | 229.00 | 230.00 | 226.15 | 229.45 | 228.96 | 1.82 | 336.58 | 7,600 | 2.71 | 6,800 | 2.83 | 0.16 | 17 |
| 17 | 17-Oct | 235.00 | 235.00 | 224.20 | 225.35 | 229.72 | -3.28 | 330.56 | 39,200 | 14.00 | 32,000 | 13.33 | 0.74 | 82 |
| 18 | 16-Oct | 237.05 | 237.05 | 231.00 | 233.00 | 233.18 | -1.23 | 341.00 | 14,000 | 5.00 | 12,000 | 5.00 | 0.28 | 31 |
| 19 | 15-Oct | 234.00 | 239.00 | 233.20 | 235.90 | 237.17 | 1.75 | 346.04 | 20,800 | 7.43 | 14,400 | 6.00 | 0.34 | 37 |
| 20 | 14-Oct | 232.10 | 234.45 | 227.50 | 231.85 | 230.90 | -0.71 | 340.10 | 11,600 | 4.14 | 8,800 | 3.67 | 0.20 | 23 |
| 21 | 13-Oct | 230.00 | 237.85 | 230.00 | 233.50 | 235.33 | -0.64 | 342.52 | 10,400 | 3.71 | 8,800 | 3.67 | 0.21 | 23 |
| 22 | 10-Oct | 235.80 | 238.00 | 228.00 | 235.00 | 233.20 | 0.13 | 344.00 | 25,200 | 9.00 | 17,200 | 7.16 | 0.40 | 44 |
| 23 | 09-Oct | 233.70 | 236.90 | 227.05 | 234.70 | 232.24 | 2.22 | 344.28 | 18,000 | 6.43 | 14,400 | 6.00 | 0.33 | 37 |
| 24 | 08-Oct | 232.50 | 235.00 | 226.00 | 229.60 | 230.74 | -0.17 | 336.80 | 7,600 | 2.71 | 5,600 | 2.33 | 0.13 | 14 |
| 25 | 07-Oct | 230.00 | 231.00 | 228.00 | 230.00 | 229.50 | -0.56 | 337.00 | 11,600 | 4.14 | 10,400 | 4.33 | 0.24 | 27 |
| 26 | 06-Oct | 227.15 | 232.40 | 227.10 | 231.30 | 230.51 | -0.09 | 339.29 | 10,400 | 3.71 | 8,800 | 3.67 | 0.20 | 23 |
| 27 | 03-Oct | 228.05 | 232.00 | 225.00 | 231.50 | 230.77 | 1.80 | 339.58 | 12,800 | 4.57 | 12,400 | 5.16 | 0.29 | 32 |
| 28 | 01-Oct | 222.50 | 228.90 | 221.50 | 227.40 | 225.05 | 2.20 | 333.57 | 6,400 | 2.28 | 4,000 | 1.67 | 0.09 | 10 |
| 29 | 30-Sep | 228.70 | 228.70 | 221.00 | 222.50 | 222.95 | 0.00 | 326.38 | 7,600 | 2.71 | 5,200 | 2.17 | 0.12 | 13 |
| 30 | 29-Sep | 224.50 | 224.50 | 222.50 | 222.50 | 223.12 | -0.56 | 326.38 | 5,200 | 1.86 | 4,800 | 2.00 | 0.11 | 12 |
| 31 | 26-Sep | 225.00 | 226.00 | 222.00 | 223.75 | 223.34 | -0.93 | 328.21 | 6,800 | 2.43 | 6,800 | 2.83 | 0.15 | 17 |
| 32 | 25-Sep | 228.10 | 228.50 | 225.20 | 225.85 | 226.24 | -0.99 | 331.29 | 4,800 | 1.71 | 4,000 | 1.67 | 0.09 | 10 |
| 33 | 24-Sep | 230.00 | 230.00 | 227.20 | 228.10 | 228.74 | -1.36 | 334.60 | 6,400 | 2.28 | 5,200 | 2.17 | 0.12 | 13 |
| 34 | 23-Sep | 230.00 | 235.00 | 229.00 | 231.25 | 232.35 | 0.81 | 339.22 | 8,400 | 3.00 | 5,600 | 2.33 | 0.13 | 14 |
| 35 | 22-Sep | 226.20 | 236.85 | 226.15 | 229.40 | 229.70 | -1.55 | 336.50 | 18,000 | 6.43 | 12,400 | 5.16 | 0.28 | 32 |
| 36 | 19-Sep | 235.00 | 236.50 | 232.00 | 233.00 | 233.53 | -0.15 | 341.00 | 9,600 | 3.43 | 6,400 | 2.67 | 0.15 | 16 |
| 37 | 18-Sep | 236.00 | 236.00 | 232.30 | 233.35 | 233.69 | -1.10 | 342.30 | 4,400 | 1.57 | 2,800 | 1.17 | 0.07 | 7 |
| 38 | 17-Sep | 238.15 | 242.00 | 235.85 | 235.95 | 237.63 | -2.62 | 346.11 | 8,800 | 3.14 | 7,200 | 3.00 | 0.17 | 19 |
| 39 | 16-Sep | 238.75 | 243.00 | 238.75 | 242.30 | 240.20 | 3.33 | 355.43 | 18,400 | 6.57 | 15,200 | 6.33 | 0.37 | 39 |
| 40 | 15-Sep | 231.35 | 240.85 | 231.35 | 234.50 | 237.64 | 0.86 | 343.98 | 11,200 | 4.00 | 10,000 | 4.16 | 0.24 | 26 |
| 41 | 12-Sep | 232.55 | 237.00 | 231.50 | 232.50 | 232.85 | -0.94 | 341.05 | 8,000 | 2.86 | 4,400 | 1.83 | 0.10 | 11 |
| 42 | 11-Sep | 236.15 | 239.80 | 233.90 | 234.70 | 236.06 | -1.59 | 344.28 | 8,000 | 2.86 | 5,200 | 2.17 | 0.12 | 13 |
| 43 | 10-Sep | 237.00 | 240.75 | 233.00 | 238.50 | 237.52 | 1.88 | 349.85 | 20,400 | 7.28 | 16,000 | 6.66 | 0.38 | 41 |
| 44 | 09-Sep | 226.40 | 240.80 | 224.60 | 234.10 | 233.41 | 3.20 | 343.40 | 28,400 | 10.14 | 23,600 | 9.83 | 0.55 | 61 |
| 45 | 08-Sep | 230.15 | 230.15 | 225.00 | 226.85 | 227.05 | -0.20 | 332.76 | 17,200 | 6.14 | 13,600 | 5.66 | 0.31 | 35 |
| 46 | 05-Sep | 232.25 | 232.25 | 225.00 | 227.30 | 227.55 | -2.13 | 333.42 | 18,400 | 6.57 | 11,600 | 4.83 | 0.26 | 30 |
| 47 | 04-Sep | 232.75 | 234.00 | 229.00 | 232.25 | 231.80 | 0.11 | 340.68 | 13,600 | 4.86 | 9,600 | 4.00 | 0.22 | 25 |
| 48 | 03-Sep | 230.05 | 235.00 | 230.05 | 232.00 | 232.85 | -0.30 | 340.00 | 4,000 | 1.43 | 2,400 | 1.00 | 0.06 | 6 |
| 49 | 02-Sep | 232.00 | 238.00 | 230.10 | 232.70 | 233.97 | 0.26 | 341.34 | 8,800 | 3.14 | 7,200 | 3.00 | 0.17 | 19 |
| 50 | 01-Sep | 238.00 | 239.00 | 232.00 | 232.10 | 234.85 | 0.24 | 340.46 | 5,600 | 2.00 | 4,400 | 1.83 | 0.10 | 11 |
| 51 | 29-Aug | 235.50 | 235.50 | 229.00 | 231.55 | 231.90 | -2.67 | 339.66 | 15,600 | 5.57 | 7,600 | 3.17 | 0.18 | 20 |
| 52 | 28-Aug | 234.05 | 239.00 | 233.75 | 237.90 | 236.14 | 0.49 | 348.97 | 3,600 | 1.29 | 3,200 | 1.33 | 0.08 | 8 |
| 53 | 26-Aug | 233.00 | 240.95 | 231.25 | 236.75 | 235.30 | -0.67 | 347.28 | 12,400 | 4.43 | 7,600 | 3.17 | 0.18 | 20 |
| 54 | 25-Aug | 241.80 | 243.40 | 236.75 | 238.35 | 240.53 | -0.48 | 349.63 | 11,200 | 4.00 | 9,200 | 3.83 | 0.22 | 24 |
| 55 | 22-Aug | 242.00 | 245.20 | 239.05 | 239.50 | 242.45 | -1.38 | 351.32 | 9,200 | 3.28 | 6,400 | 2.67 | 0.16 | 16 |
| 56 | 21-Aug | 247.00 | 251.70 | 242.00 | 242.85 | 245.76 | -2.25 | 356.23 | 15,200 | 5.43 | 9,600 | 4.00 | 0.24 | 25 |
| 57 | 20-Aug | 243.00 | 253.70 | 241.50 | 248.45 | 248.22 | 2.31 | 364.45 | 42,800 | 15.28 | 31,200 | 12.99 | 0.77 | 80 |
| 58 | 19-Aug | 232.05 | 246.45 | 231.00 | 242.85 | 240.17 | 6.00 | 356.23 | 34,800 | 12.42 | 26,800 | 11.16 | 0.64 | 69 |
| 59 | 18-Aug | 225.00 | 232.50 | 224.00 | 229.10 | 227.51 | 3.69 | 336.06 | 24,400 | 8.71 | 22,000 | 9.16 | 0.50 | 57 |
| 60 | 14-Aug | 222.65 | 225.50 | 215.00 | 220.95 | 220.87 | -1.82 | 324.11 | 19,600 | 7.00 | 12,800 | 5.33 | 0.28 | 33 |
| 61 | 13-Aug | 223.00 | 227.00 | 219.05 | 225.05 | 223.45 | 1.12 | 330.12 | 14,400 | 5.14 | 14,000 | 5.83 | 0.31 | 36 |
| 62 | 12-Aug | 216.00 | 222.95 | 216.00 | 222.55 | 220.98 | 0.50 | 326.45 | 8,800 | 3.14 | 6,400 | 2.67 | 0.14 | 16 |
| 63 | 11-Aug | 217.05 | 221.50 | 217.05 | 221.45 | 220.06 | 0.66 | 324.84 | 2,800 | 1.00 | 2,400 | 1.00 | 0.05 | 6 |
| 64 | 08-Aug | 221.60 | 222.00 | 218.80 | 220.00 | 220.46 | 0.05 | 322.00 | 12,400 | 4.43 | 9,600 | 4.00 | 0.21 | 25 |
| 65 | 07-Aug | 225.00 | 227.00 | 214.60 | 219.90 | 219.69 | -1.76 | 322.57 | 20,400 | 7.28 | 14,400 | 6.00 | 0.32 | 37 |
| 66 | 06-Aug | 233.00 | 233.00 | 220.20 | 223.85 | 225.26 | -3.72 | 328.36 | 12,800 | 4.57 | 9,600 | 4.00 | 0.22 | 25 |
| 67 | 05-Aug | 232.15 | 232.95 | 229.95 | 232.50 | 231.18 | 0.63 | 341.05 | 6,000 | 2.14 | 5,200 | 2.17 | 0.12 | 13 |
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