| Macro-sector: Information Technology | Band: 20 | High52 Price: 766.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Sep-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1; VWAP21: 421.09 | Low52 Price: 365.9 | Barrier: 428.25; Drift%: -0.5 |
| Basic Industry: Software Products | Total Equity: 132,617,359 | Low52 Date: 30-Mar-2026 | SHP: 46.17 / 8.34 / 0.3 / 44.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 572.0 / 513.45 | Week: 477.55 / 440.6 | Day: 429.95 / 416.65 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 420.00 | 429.95 | 416.65 | 426.10 | 425.48 | 1.20 | 5,650.83 | 425,807 | 2.30 | 84,370 | 1.15 | 3.59 | 14 |
| 2 | 06-Apr | 425.00 | 427.90 | 415.10 | 421.05 | 420.73 | -0.40 | 5,583.85 | 442,909 | 2.39 | 148,461 | 2.02 | 6.25 | 25 |
| 3 | 02-Apr | 407.25 | 428.30 | 401.00 | 422.75 | 413.97 | 0.89 | 5,606.40 | 614,556 | 3.32 | 144,326 | 1.96 | 5.97 | 24 |
| 4 | 01-Apr | 395.00 | 428.25 | 390.00 | 419.00 | 416.20 | 11.01 | 5,556.00 | 1,143,069 | 6.17 | 239,742 | 3.25 | 9.98 | 40 |
| 5 | 30-Mar | 393.00 | 396.70 | 365.90 | 377.45 | 384.76 | -5.27 | 5,005.64 | 853,795 | 4.61 | 428,056 | 5.81 | 16.47 | 72 |
| 6 | 27-Mar | 410.50 | 410.50 | 395.30 | 398.45 | 401.73 | -3.15 | 5,284.14 | 591,223 | 3.19 | 344,580 | 4.68 | 13.84 | 58 |
| 7 | 25-Mar | 414.50 | 422.50 | 410.05 | 411.40 | 417.20 | 0.11 | 5,455.88 | 496,145 | 2.68 | 199,978 | 2.71 | 8.34 | 34 |
| 8 | 24-Mar | 409.20 | 418.30 | 400.35 | 410.95 | 408.72 | 2.74 | 5,449.91 | 502,767 | 2.71 | 215,774 | 2.93 | 8.82 | 36 |
| 9 | 23-Mar | 420.00 | 420.00 | 393.90 | 400.00 | 406.49 | -5.45 | 5,304.00 | 420,893 | 2.27 | 244,710 | 3.32 | 9.95 | 41 |
| 10 | 20-Mar | 421.35 | 426.90 | 418.05 | 423.05 | 422.25 | 2.11 | 5,610.38 | 340,385 | 1.84 | 157,262 | 2.13 | 6.64 | 27 |
| 11 | 19-Mar | 424.00 | 425.30 | 410.05 | 414.30 | 419.83 | -3.93 | 5,494.34 | 315,097 | 1.70 | 150,000 | 2.04 | 6.30 | 25 |
| 12 | 18-Mar | 409.95 | 435.80 | 408.40 | 431.25 | 428.43 | 5.69 | 5,719.12 | 806,377 | 4.35 | 239,062 | 3.24 | 10.24 | 40 |
| 13 | 17-Mar | 412.60 | 415.60 | 406.05 | 408.05 | 410.10 | -0.58 | 5,411.45 | 420,794 | 2.27 | 239,210 | 3.25 | 9.81 | 40 |
| 14 | 16-Mar | 421.00 | 421.10 | 403.20 | 410.45 | 410.43 | -1.95 | 5,443.28 | 607,016 | 3.28 | 288,124 | 3.91 | 11.83 | 49 |
| 15 | 13-Mar | 431.80 | 431.80 | 417.00 | 418.60 | 422.36 | -3.06 | 5,551.36 | 410,663 | 2.22 | 218,348 | 2.96 | 9.22 | 37 |
| 16 | 12-Mar | 437.05 | 437.55 | 426.90 | 431.80 | 431.49 | -1.68 | 5,726.42 | 347,704 | 1.88 | 162,194 | 2.20 | 7.00 | 27 |
| 17 | 11-Mar | 439.60 | 454.40 | 437.00 | 439.20 | 444.56 | 0.26 | 5,824.55 | 464,336 | 2.51 | 173,918 | 2.36 | 7.73 | 29 |
| 18 | 10-Mar | 441.10 | 445.45 | 435.10 | 438.05 | 439.71 | 1.07 | 5,809.30 | 319,050 | 1.72 | 152,026 | 2.06 | 6.68 | 26 |
| 19 | 09-Mar | 440.00 | 440.00 | 430.20 | 433.40 | 433.06 | -3.04 | 5,747.64 | 290,814 | 1.57 | 126,998 | 1.72 | 5.50 | 21 |
| 20 | 06-Mar | 439.00 | 450.80 | 439.00 | 447.00 | 446.11 | 1.35 | 5,927.00 | 271,067 | 1.46 | 120,598 | 1.64 | 5.38 | 20 |
| 21 | 05-Mar | 441.00 | 443.70 | 434.45 | 441.05 | 439.35 | 1.00 | 5,849.09 | 267,429 | 1.44 | 115,331 | 1.57 | 5.07 | 19 |
| 22 | 04-Mar | 432.00 | 447.00 | 431.85 | 436.70 | 439.40 | -1.10 | 5,791.40 | 361,773 | 1.95 | 130,605 | 1.77 | 5.74 | 22 |
| 23 | 02-Mar | 431.10 | 448.00 | 431.10 | 441.55 | 442.10 | -2.96 | 5,855.72 | 394,685 | 2.13 | 137,175 | 1.86 | 6.06 | 23 |
| 24 | 27-Feb | 465.00 | 465.00 | 450.35 | 455.00 | 458.84 | -2.99 | 6,034.00 | 373,011 | 2.01 | 168,433 | 2.29 | 7.73 | 28 |
| 25 | 26-Feb | 444.00 | 477.55 | 443.00 | 469.00 | 467.99 | 5.99 | 6,219.00 | 1,397,888 | 7.55 | 288,971 | 3.92 | 13.52 | 49 |
| 26 | 25-Feb | 450.00 | 454.45 | 441.00 | 442.50 | 446.64 | -0.91 | 5,868.32 | 300,987 | 1.62 | 135,288 | 1.84 | 6.04 | 23 |
| 27 | 24-Feb | 456.00 | 457.65 | 440.60 | 446.55 | 444.71 | -3.43 | 5,922.03 | 625,069 | 3.37 | 256,555 | 3.48 | 11.41 | 43 |
| 28 | 23-Feb | 455.00 | 475.00 | 455.00 | 462.40 | 464.53 | 1.84 | 6,132.23 | 460,235 | 2.48 | 132,470 | 1.80 | 6.15 | 22 |
| 29 | 20-Feb | 459.95 | 460.95 | 452.30 | 454.05 | 456.53 | -0.85 | 6,021.49 | 220,099 | 1.19 | 93,285 | 1.27 | 4.26 | 16 |
| 30 | 19-Feb | 468.30 | 472.00 | 455.00 | 457.95 | 460.69 | -2.21 | 6,073.21 | 335,588 | 1.81 | 170,657 | 2.32 | 7.86 | 29 |
| 31 | 18-Feb | 470.00 | 472.30 | 463.05 | 468.30 | 466.83 | -0.50 | 6,210.47 | 255,670 | 1.38 | 99,720 | 1.35 | 4.66 | 17 |
| 32 | 17-Feb | 463.05 | 479.10 | 461.20 | 470.65 | 472.88 | 1.64 | 6,241.64 | 316,889 | 1.71 | 107,565 | 1.46 | 5.09 | 18 |
| 33 | 16-Feb | 465.00 | 469.70 | 460.60 | 463.05 | 464.11 | -1.02 | 6,140.85 | 239,280 | 1.29 | 93,278 | 1.27 | 4.33 | 16 |
| 34 | 13-Feb | 471.70 | 474.95 | 464.10 | 467.80 | 469.19 | -2.66 | 6,203.84 | 258,944 | 1.40 | 110,041 | 1.49 | 5.16 | 19 |
| 35 | 12-Feb | 490.05 | 490.05 | 480.00 | 480.60 | 482.72 | -2.01 | 6,373.59 | 231,286 | 1.25 | 117,116 | 1.59 | 5.65 | 20 |
| 36 | 11-Feb | 501.95 | 502.70 | 488.60 | 490.45 | 493.05 | -1.84 | 6,504.22 | 283,766 | 1.53 | 143,144 | 1.94 | 7.06 | 24 |
| 37 | 10-Feb | 505.00 | 514.70 | 497.40 | 499.65 | 502.48 | -0.13 | 6,626.23 | 352,039 | 1.90 | 138,113 | 1.87 | 6.94 | 23 |
| 38 | 09-Feb | 481.00 | 502.00 | 481.00 | 500.30 | 494.78 | 4.53 | 6,634.85 | 385,652 | 2.08 | 139,839 | 1.90 | 6.92 | 24 |
| 39 | 06-Feb | 489.95 | 489.95 | 475.00 | 478.60 | 479.53 | -2.47 | 6,347.07 | 342,443 | 1.85 | 132,751 | 1.80 | 6.37 | 23 |
| 40 | 05-Feb | 497.00 | 502.20 | 488.95 | 490.70 | 494.50 | -1.09 | 6,507.53 | 219,858 | 1.19 | 73,675 | 1.00 | 3.64 | 13 |
| 41 | 04-Feb | 493.00 | 502.50 | 488.80 | 496.10 | 496.73 | -0.22 | 6,579.15 | 417,787 | 2.26 | 142,680 | 1.94 | 7.09 | 25 |
| 42 | 03-Feb | 507.95 | 517.40 | 491.35 | 497.20 | 501.47 | 1.21 | 6,593.74 | 687,269 | 3.71 | 284,000 | 3.85 | 14.24 | 49 |
| 43 | 02-Feb | 500.95 | 501.50 | 483.00 | 491.25 | 490.51 | -1.96 | 6,514.83 | 342,577 | 1.85 | 112,351 | 1.52 | 5.51 | 19 |
| 44 | 01-Feb | 511.70 | 513.40 | 495.00 | 501.05 | 504.49 | -2.00 | 6,644.79 | 302,954 | 1.64 | 87,254 | 1.18 | 4.40 | 15 |
| 45 | 30-Jan | 500.00 | 516.60 | 491.00 | 511.25 | 510.17 | 1.75 | 6,780.06 | 750,197 | 4.05 | 205,849 | 2.79 | 10.50 | 36 |
| 46 | 29-Jan | 521.10 | 521.50 | 497.25 | 502.45 | 505.00 | -3.10 | 6,663.36 | 899,691 | 4.86 | 234,771 | 3.19 | 11.00 | 41 |
| 47 | 28-Jan | 488.50 | 526.30 | 488.50 | 518.50 | 512.76 | 6.53 | 6,876.21 | 3,849,729 | 20.78 | 381,587 | 5.18 | 19.57 | 66 |
| 48 | 27-Jan | 478.60 | 499.25 | 443.10 | 486.70 | 469.93 | 1.19 | 6,454.49 | 4,676,447 | 25.24 | 461,155 | 6.26 | 21.67 | 80 |
| 49 | 23-Jan | 471.00 | 508.00 | 468.45 | 481.00 | 494.15 | 7.29 | 6,378.00 | 22,732,971 | 122.72 | 1,534,363 | 20.83 | 75.82 | 266 |
| 50 | 22-Jan | 445.00 | 452.00 | 441.45 | 448.30 | 447.29 | 2.35 | 5,945.24 | 705,216 | 3.81 | 403,740 | 5.48 | 18.06 | 70 |
| 51 | 21-Jan | 441.00 | 446.40 | 433.00 | 438.00 | 439.68 | -0.74 | 5,808.00 | 611,093 | 3.30 | 231,957 | 3.15 | 10.20 | 40 |
| 52 | 20-Jan | 457.40 | 457.40 | 440.00 | 441.25 | 445.57 | -3.22 | 5,851.74 | 509,391 | 2.75 | 236,588 | 3.21 | 10.54 | 41 |
| 53 | 19-Jan | 461.30 | 468.65 | 449.25 | 455.95 | 457.72 | -1.47 | 6,046.69 | 499,815 | 2.70 | 208,794 | 2.83 | 9.56 | 36 |
| 54 | 16-Jan | 485.40 | 488.40 | 461.50 | 462.75 | 467.92 | -4.27 | 6,136.87 | 1,041,907 | 5.62 | 437,960 | 5.94 | 20.49 | 76 |
| 55 | 14-Jan | 494.00 | 495.05 | 481.50 | 483.40 | 486.59 | -2.94 | 6,410.72 | 464,731 | 2.51 | 273,444 | 3.71 | 13.31 | 47 |
| 56 | 13-Jan | 505.70 | 509.40 | 495.15 | 498.05 | 501.16 | -1.05 | 6,605.01 | 264,278 | 1.43 | 135,823 | 1.84 | 6.81 | 24 |
| 57 | 12-Jan | 503.95 | 505.90 | 492.00 | 503.35 | 499.54 | -0.10 | 6,675.29 | 354,313 | 1.91 | 163,360 | 2.22 | 8.16 | 28 |
| 58 | 09-Jan | 513.60 | 516.65 | 503.00 | 503.85 | 508.21 | -1.92 | 6,681.93 | 262,742 | 1.42 | 115,378 | 1.57 | 5.86 | 20 |
| 59 | 08-Jan | 530.00 | 537.60 | 511.25 | 513.70 | 520.07 | -2.63 | 6,812.55 | 418,177 | 2.26 | 222,001 | 3.01 | 11.55 | 38 |
| 60 | 07-Jan | 516.80 | 529.40 | 515.20 | 527.55 | 525.61 | 2.08 | 6,996.23 | 245,903 | 1.33 | 117,558 | 1.60 | 6.18 | 20 |
| 61 | 06-Jan | 525.70 | 525.70 | 515.00 | 516.80 | 517.74 | -1.40 | 6,853.67 | 382,224 | 2.06 | 227,302 | 3.09 | 11.77 | 39 |
| 62 | 05-Jan | 531.70 | 535.00 | 522.45 | 524.15 | 526.07 | -1.20 | 6,951.14 | 185,245 | 1.00 | 106,998 | 1.45 | 5.63 | 19 |
| 63 | 02-Jan | 521.00 | 532.00 | 517.55 | 530.50 | 525.76 | 1.76 | 7,035.35 | 288,965 | 1.56 | 128,289 | 1.74 | 6.74 | 22 |
| 64 | 01-Jan | 526.00 | 529.50 | 513.20 | 521.30 | 519.62 | -0.80 | 6,913.34 | 300,371 | 1.62 | 122,777 | 1.67 | 6.38 | 21 |
| 65 | 31-Dec | 518.95 | 531.70 | 518.95 | 525.50 | 527.33 | 1.54 | 6,969.04 | 207,531 | 1.12 | 89,302 | 1.21 | 4.71 | 15 |
| 66 | 30-Dec | 531.60 | 531.60 | 513.45 | 517.55 | 519.65 | -2.63 | 6,863.61 | 469,085 | 2.53 | 257,115 | 3.49 | 13.36 | 45 |
| 67 | 29-Dec | 535.00 | 545.00 | 530.95 | 531.55 | 535.25 | -1.51 | 7,049.28 | 248,870 | 1.34 | 126,380 | 1.72 | 6.76 | 22 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH