| Macro-sector: Information Technology | Band: 2 | High52 Price: 899.65 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 200 | High52 Date: 04-Nov-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 371.25 | Barrier: 856.85; Drift%: -8.37 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,959,200 | Low52 Date: 21-Nov-2024 | SHP: 56.97 / 0.04 / 0.0 / 42.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,697.0 / 995.05 | Month: 1,192.0 / 1,000.0 | Week: 870.0 / 749.0 | Day: 810.0 / 750.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 772.80 | 810.00 | 750.00 | 790.70 | 773.00 | 2.32 | 1,657.24 | 41,600 | 7.70 | 32,800 | 6.07 | 2.00 | 36 |
| 2 | 11-Nov | 817.95 | 817.95 | 764.00 | 772.80 | 771.49 | -3.90 | 1,619.73 | 55,400 | 10.26 | 49,600 | 9.18 | 3.83 | 60 |
| 3 | 10-Nov | 765.00 | 820.00 | 760.00 | 804.20 | 796.09 | 2.43 | 1,685.54 | 60,800 | 11.26 | 53,800 | 9.96 | 4.28 | 65 |
| 4 | 07-Nov | 785.10 | 822.25 | 785.10 | 785.10 | 792.03 | -5.00 | 1,645.51 | 105,200 | 19.48 | 91,600 | 16.96 | 7.25 | 111 |
| 5 | 06-Nov | 873.00 | 873.00 | 826.40 | 826.40 | 829.85 | -5.00 | 1,732.07 | 34,200 | 6.33 | 31,600 | 5.85 | 2.62 | 38 |
| 6 | 04-Nov | 889.00 | 899.65 | 860.00 | 869.90 | 889.16 | 1.52 | 1,823.24 | 99,600 | 18.44 | 82,200 | 15.22 | 7.31 | 99 |
| 7 | 03-Nov | 843.00 | 856.85 | 835.00 | 856.85 | 852.71 | 5.00 | 1,795.89 | 54,400 | 10.07 | 44,400 | 8.22 | 3.79 | 54 |
| 8 | 31-Oct | 777.20 | 816.05 | 765.45 | 816.05 | 798.62 | 5.00 | 1,710.38 | 69,000 | 12.78 | 55,000 | 10.18 | 4.39 | 66 |
| 9 | 30-Oct | 755.60 | 793.30 | 755.60 | 777.20 | 783.11 | 2.87 | 1,628.95 | 65,800 | 12.18 | 58,600 | 10.85 | 4.59 | 71 |
| 10 | 29-Oct | 774.95 | 780.00 | 749.00 | 755.55 | 756.35 | -2.75 | 1,583.57 | 58,000 | 10.74 | 52,800 | 9.78 | 3.99 | 64 |
| 11 | 28-Oct | 820.00 | 824.90 | 775.25 | 776.90 | 794.99 | -4.80 | 1,628.32 | 72,200 | 13.37 | 64,200 | 11.89 | 5.10 | 78 |
| 12 | 27-Oct | 870.00 | 870.00 | 812.55 | 816.05 | 825.65 | -4.59 | 1,710.38 | 90,800 | 16.81 | 82,800 | 15.33 | 6.84 | 100 |
| 13 | 24-Oct | 838.00 | 856.20 | 826.10 | 855.30 | 853.08 | 4.89 | 1,792.64 | 80,400 | 14.89 | 69,000 | 12.78 | 5.89 | 83 |
| 14 | 23-Oct | 799.90 | 815.45 | 799.90 | 815.45 | 813.52 | 5.00 | 1,709.12 | 80,200 | 14.85 | 74,000 | 13.70 | 6.02 | 89 |
| 15 | 21-Oct | 775.00 | 795.00 | 769.00 | 776.65 | 784.01 | 0.93 | 1,627.80 | 23,600 | 4.37 | 22,600 | 4.18 | 1.77 | 27 |
| 16 | 20-Oct | 825.00 | 825.00 | 749.30 | 769.50 | 782.14 | -2.43 | 1,612.81 | 103,600 | 19.18 | 90,000 | 16.66 | 7.04 | 109 |
| 17 | 17-Oct | 788.70 | 788.70 | 770.00 | 788.70 | 787.71 | 5.00 | 1,653.05 | 127,200 | 23.55 | 121,800 | 22.55 | 9.59 | 147 |
| 18 | 16-Oct | 715.40 | 751.15 | 715.40 | 751.15 | 739.52 | 5.00 | 1,574.35 | 31,800 | 5.89 | 27,000 | 5.00 | 2.00 | 33 |
| 19 | 15-Oct | 690.00 | 715.40 | 680.00 | 715.40 | 712.63 | -47.50 | 1,499.42 | 61,600 | 11.41 | 45,200 | 8.37 | 3.22 | 55 |
| 20 | 14-Oct | 1,389.90 | 1,420.00 | 1,315.20 | 1,362.70 | 1,385.43 | -0.02 | 2,856.11 | 49,800 | 9.22 | 46,300 | 8.57 | 6.41 | 112 |
| 21 | 13-Oct | 1,298.10 | 1,363.00 | 1,251.00 | 1,363.00 | 1,333.71 | 5.00 | 2,856.00 | 38,100 | 7.05 | 34,200 | 6.33 | 4.56 | 83 |
| 22 | 10-Oct | 1,310.00 | 1,315.00 | 1,270.00 | 1,298.10 | 1,301.92 | 3.37 | 2,720.71 | 29,100 | 5.39 | 26,900 | 4.98 | 3.50 | 65 |
| 23 | 09-Oct | 1,243.90 | 1,255.80 | 1,220.00 | 1,255.80 | 1,251.25 | 5.00 | 2,632.06 | 37,500 | 6.94 | 33,300 | 6.17 | 4.17 | 80 |
| 24 | 08-Oct | 1,160.00 | 1,196.00 | 1,140.00 | 1,196.00 | 1,177.23 | 5.00 | 2,506.00 | 36,300 | 6.72 | 35,200 | 6.52 | 4.14 | 85 |
| 25 | 07-Oct | 1,123.00 | 1,146.00 | 1,106.45 | 1,139.05 | 1,132.82 | 0.85 | 2,387.36 | 17,400 | 3.22 | 16,000 | 2.96 | 1.81 | 39 |
| 26 | 06-Oct | 1,185.00 | 1,185.00 | 1,102.00 | 1,129.50 | 1,146.17 | -1.25 | 2,367.34 | 19,600 | 3.63 | 15,100 | 2.80 | 1.73 | 36 |
| 27 | 03-Oct | 1,147.50 | 1,147.50 | 1,120.00 | 1,143.75 | 1,137.19 | 4.39 | 2,397.21 | 24,500 | 4.54 | 21,800 | 4.04 | 2.48 | 53 |
| 28 | 01-Oct | 1,058.95 | 1,095.60 | 1,058.00 | 1,095.60 | 1,084.05 | 5.00 | 2,296.29 | 12,400 | 2.30 | 11,700 | 2.17 | 1.27 | 28 |
| 29 | 30-Sep | 1,030.00 | 1,052.00 | 1,016.50 | 1,043.45 | 1,039.60 | 1.76 | 2,186.99 | 16,100 | 2.98 | 13,000 | 2.41 | 1.35 | 31 |
| 30 | 29-Sep | 1,005.15 | 1,048.90 | 1,000.00 | 1,025.45 | 1,017.70 | 1.36 | 2,149.26 | 13,000 | 2.41 | 10,900 | 2.02 | 1.11 | 26 |
| 31 | 26-Sep | 1,052.90 | 1,052.90 | 1,001.00 | 1,011.70 | 1,013.76 | -2.19 | 2,120.44 | 13,200 | 2.44 | 10,600 | 1.96 | 1.07 | 26 |
| 32 | 25-Sep | 1,050.00 | 1,050.50 | 1,020.00 | 1,034.35 | 1,036.99 | -1.56 | 2,167.91 | 12,500 | 2.31 | 9,900 | 1.83 | 1.03 | 24 |
| 33 | 24-Sep | 1,055.00 | 1,066.50 | 1,047.00 | 1,050.70 | 1,055.68 | -0.21 | 2,202.18 | 10,200 | 1.89 | 8,700 | 1.61 | 0.92 | 21 |
| 34 | 23-Sep | 1,070.30 | 1,070.30 | 1,045.10 | 1,052.95 | 1,052.84 | -0.55 | 2,206.90 | 10,600 | 1.96 | 8,600 | 1.59 | 0.91 | 21 |
| 35 | 22-Sep | 1,084.80 | 1,086.00 | 1,041.10 | 1,058.80 | 1,062.41 | -2.17 | 2,219.16 | 17,100 | 3.17 | 14,300 | 2.65 | 1.52 | 35 |
| 36 | 19-Sep | 1,095.00 | 1,095.00 | 1,075.00 | 1,082.25 | 1,087.09 | -0.65 | 2,268.31 | 10,700 | 1.98 | 8,600 | 1.59 | 0.93 | 21 |
| 37 | 18-Sep | 1,106.80 | 1,106.80 | 1,080.00 | 1,089.30 | 1,089.34 | 0.37 | 2,283.09 | 10,200 | 1.89 | 9,100 | 1.68 | 0.99 | 22 |
| 38 | 17-Sep | 1,099.90 | 1,099.90 | 1,081.25 | 1,085.30 | 1,089.10 | -0.06 | 2,274.70 | 10,500 | 1.94 | 9,500 | 1.76 | 1.03 | 23 |
| 39 | 16-Sep | 1,121.00 | 1,121.10 | 1,072.25 | 1,085.95 | 1,090.94 | -0.25 | 2,276.06 | 11,000 | 2.04 | 9,300 | 1.72 | 1.01 | 22 |
| 40 | 15-Sep | 1,080.10 | 1,124.90 | 1,063.30 | 1,088.65 | 1,095.25 | -2.18 | 2,281.72 | 11,500 | 2.13 | 8,700 | 1.61 | 0.95 | 21 |
| 41 | 12-Sep | 1,174.70 | 1,174.70 | 1,112.90 | 1,112.90 | 1,127.47 | -5.00 | 2,332.55 | 24,400 | 4.52 | 21,400 | 3.96 | 2.41 | 52 |
| 42 | 11-Sep | 1,158.00 | 1,192.00 | 1,158.00 | 1,171.45 | 1,172.44 | 1.46 | 2,455.27 | 18,200 | 3.37 | 15,900 | 2.94 | 1.86 | 38 |
| 43 | 10-Sep | 1,148.00 | 1,160.00 | 1,129.20 | 1,154.55 | 1,149.14 | 2.24 | 2,419.84 | 16,100 | 2.98 | 15,300 | 2.83 | 1.76 | 37 |
| 44 | 09-Sep | 1,179.95 | 1,189.00 | 1,090.00 | 1,129.30 | 1,152.14 | -1.46 | 2,366.92 | 21,700 | 4.02 | 19,100 | 3.54 | 2.20 | 46 |
| 45 | 08-Sep | 1,146.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,143.14 | 5.00 | 2,401.00 | 55,900 | 10.35 | 33,600 | 6.22 | 3.84 | 81 |
| 46 | 05-Sep | 1,083.05 | 1,101.45 | 1,052.05 | 1,091.45 | 1,076.27 | 1.31 | 2,287.59 | 15,700 | 2.91 | 10,300 | 1.91 | 1.11 | 25 |
| 47 | 04-Sep | 1,121.00 | 1,122.00 | 1,068.20 | 1,077.35 | 1,088.26 | -1.69 | 2,258.04 | 23,100 | 4.28 | 14,800 | 2.74 | 1.61 | 36 |
| 48 | 03-Sep | 1,027.55 | 1,098.15 | 1,027.55 | 1,095.85 | 1,077.19 | 4.78 | 2,296.81 | 34,300 | 6.35 | 21,600 | 4.00 | 2.33 | 52 |
| 49 | 02-Sep | 1,001.00 | 1,055.00 | 1,001.00 | 1,045.90 | 1,042.59 | 1.65 | 2,192.12 | 17,600 | 3.26 | 9,100 | 1.68 | 0.95 | 22 |
| 50 | 01-Sep | 1,085.00 | 1,085.90 | 1,024.05 | 1,028.90 | 1,046.28 | -4.04 | 2,156.49 | 23,400 | 4.33 | 12,600 | 2.33 | 1.32 | 30 |
| 51 | 29-Aug | 1,119.90 | 1,120.30 | 1,062.90 | 1,072.25 | 1,086.89 | -4.16 | 2,247.35 | 30,000 | 5.55 | 18,400 | 3.41 | 2.00 | 44 |
| 52 | 28-Aug | 1,155.25 | 1,155.25 | 1,082.05 | 1,118.80 | 1,128.07 | 1.69 | 2,344.92 | 99,100 | 18.35 | 58,600 | 10.85 | 6.61 | 142 |
| 53 | 26-Aug | 1,026.10 | 1,100.25 | 1,026.05 | 1,100.25 | 1,081.83 | 5.00 | 2,306.04 | 54,400 | 10.07 | 41,600 | 7.70 | 4.50 | 101 |
| 54 | 25-Aug | 1,109.95 | 1,124.00 | 1,036.10 | 1,047.90 | 1,080.43 | -3.57 | 2,196.31 | 152,600 | 28.25 | 88,800 | 16.44 | 9.59 | 215 |
| 55 | 22-Aug | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 1,086.65 | 5.00 | 2,277.53 | 9,800 | 1.81 | 9,800 | 1.81 | 1.06 | 24 |
| 56 | 21-Aug | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 1,034.95 | 5.00 | 2,169.17 | 5,400 | 1.00 | 5,400 | 1.00 | 0.56 | 13 |
| 57 | 20-Aug | 985.70 | 985.70 | 985.70 | 985.70 | 985.70 | 5.00 | 2,065.95 | 9,700 | 1.80 | 9,700 | 1.80 | 0.96 | 23 |
| 58 | 19-Aug | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | 5.00 | 1,967.65 | 11,000 | 2.04 | 11,000 | 2.04 | 1.03 | 27 |
| 59 | 18-Aug | 865.00 | 894.10 | 864.00 | 894.10 | 889.80 | 5.00 | 1,873.96 | 13,900 | 2.57 | 12,300 | 2.28 | 1.09 | 30 |
| 60 | 14-Aug | 854.05 | 884.95 | 819.00 | 851.55 | 852.01 | -1.21 | 1,784.78 | 31,300 | 5.80 | 19,300 | 3.57 | 1.64 | 47 |
| 61 | 13-Aug | 878.90 | 878.90 | 852.00 | 861.95 | 858.38 | -0.74 | 1,806.58 | 16,700 | 3.09 | 10,800 | 2.00 | 0.93 | 26 |
| 62 | 12-Aug | 875.45 | 891.00 | 850.20 | 868.40 | 870.39 | -0.81 | 1,820.10 | 10,000 | 1.85 | 5,800 | 1.07 | 0.50 | 14 |
| 63 | 11-Aug | 888.10 | 902.00 | 865.00 | 875.45 | 875.28 | -0.93 | 1,834.87 | 21,400 | 3.96 | 14,400 | 2.67 | 1.26 | 35 |
| 64 | 08-Aug | 871.00 | 918.45 | 866.00 | 883.70 | 892.16 | 0.59 | 1,852.16 | 14,500 | 2.68 | 7,900 | 1.46 | 0.70 | 19 |
| 65 | 07-Aug | 902.80 | 902.80 | 860.00 | 878.55 | 870.77 | -2.73 | 1,841.37 | 37,100 | 6.87 | 22,200 | 4.11 | 1.93 | 54 |
| 66 | 06-Aug | 962.90 | 969.00 | 901.10 | 903.25 | 923.11 | -4.77 | 1,893.14 | 45,900 | 8.50 | 23,100 | 4.28 | 2.13 | 56 |
| 67 | 05-Aug | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | 5.00 | 1,987.98 | 16,700 | 3.09 | 16,700 | 3.09 | 1.58 | 40 |
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