| Macro-sector: Information Technology | Band: 20 | High52 Price: 797.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2; VWAP21: 544.01 | Low52 Price: 507.4 | Barrier: 539.2; Drift%: 1.7 |
| Basic Industry: IT Enabled Services | Total Equity: 405,979,321 | Low52 Date: 30-Mar-2026 | SHP: 55.21 / 5.51 / 2.92 / 36.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 912.5 / 626.65 | Month: 684.0 / 636.5 | Week: 610.25 / 568.8 | Day: 549.95 / 536.05 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 540.60 | 549.95 | 536.05 | 548.55 | 545.45 | 0.97 | 22,270.00 | 747,616 | 2.09 | 173,675 | 1.29 | 9.47 | 12 |
| 2 | 06-Apr | 543.75 | 544.55 | 536.75 | 543.30 | 541.48 | 0.41 | 22,056.86 | 640,027 | 1.79 | 181,266 | 1.35 | 9.82 | 12 |
| 3 | 02-Apr | 528.35 | 543.00 | 517.00 | 541.10 | 531.82 | 1.89 | 21,967.54 | 958,077 | 2.68 | 302,657 | 2.25 | 16.10 | 21 |
| 4 | 01-Apr | 519.00 | 539.20 | 519.00 | 531.05 | 532.45 | 4.29 | 21,559.53 | 1,067,785 | 2.98 | 350,180 | 2.61 | 18.65 | 24 |
| 5 | 30-Mar | 537.00 | 539.10 | 507.40 | 509.20 | 517.81 | -5.59 | 20,672.47 | 2,327,922 | 6.51 | 1,104,798 | 8.22 | 57.21 | 75 |
| 6 | 27-Mar | 543.35 | 552.45 | 531.65 | 539.35 | 539.52 | -0.83 | 21,896.49 | 3,383,694 | 9.46 | 1,930,981 | 14.37 | 104.18 | 131 |
| 7 | 25-Mar | 534.95 | 548.30 | 534.75 | 543.85 | 544.82 | 2.54 | 22,079.19 | 1,117,795 | 3.12 | 582,242 | 4.33 | 31.72 | 39 |
| 8 | 24-Mar | 529.00 | 537.00 | 521.20 | 530.40 | 529.66 | 2.20 | 21,533.14 | 1,337,692 | 3.74 | 558,085 | 4.15 | 29.56 | 38 |
| 9 | 23-Mar | 530.65 | 539.45 | 517.00 | 519.00 | 527.04 | -3.83 | 21,070.00 | 1,257,876 | 3.52 | 526,709 | 3.92 | 27.76 | 36 |
| 10 | 20-Mar | 531.00 | 543.10 | 531.00 | 539.65 | 537.63 | 3.28 | 21,908.67 | 1,210,072 | 3.38 | 493,571 | 3.67 | 26.54 | 33 |
| 11 | 19-Mar | 542.50 | 542.50 | 521.00 | 522.50 | 529.31 | -4.76 | 21,212.42 | 1,299,226 | 3.63 | 548,088 | 4.08 | 29.01 | 37 |
| 12 | 18-Mar | 526.15 | 561.55 | 526.15 | 548.60 | 552.21 | 4.53 | 22,272.03 | 3,031,766 | 8.47 | 538,965 | 4.01 | 29.76 | 37 |
| 13 | 17-Mar | 530.00 | 532.65 | 520.00 | 524.85 | 526.21 | -0.62 | 21,307.82 | 935,421 | 2.61 | 400,657 | 2.98 | 21.08 | 27 |
| 14 | 16-Mar | 540.00 | 541.25 | 521.55 | 528.15 | 529.41 | -2.26 | 21,441.80 | 1,235,514 | 3.45 | 512,188 | 3.81 | 27.12 | 35 |
| 15 | 13-Mar | 550.00 | 551.00 | 537.20 | 540.35 | 542.79 | -2.08 | 21,937.09 | 893,902 | 2.50 | 426,470 | 3.17 | 23.15 | 29 |
| 16 | 12-Mar | 555.00 | 559.40 | 544.45 | 551.85 | 551.53 | -0.91 | 22,403.97 | 822,824 | 2.30 | 334,214 | 2.49 | 18.43 | 23 |
| 17 | 11-Mar | 568.00 | 574.00 | 555.10 | 556.90 | 562.65 | -1.95 | 22,608.99 | 847,444 | 2.37 | 463,078 | 3.45 | 26.06 | 31 |
| 18 | 10-Mar | 570.10 | 573.00 | 559.00 | 568.00 | 564.95 | 0.34 | 23,059.00 | 805,693 | 2.25 | 341,984 | 2.55 | 19.32 | 23 |
| 19 | 09-Mar | 570.00 | 570.00 | 558.80 | 566.10 | 563.71 | -1.80 | 22,982.49 | 941,151 | 2.63 | 462,979 | 3.45 | 26.10 | 31 |
| 20 | 06-Mar | 572.50 | 585.00 | 572.50 | 576.50 | 579.45 | 0.07 | 23,404.71 | 575,421 | 1.61 | 257,941 | 1.92 | 14.95 | 17 |
| 21 | 05-Mar | 573.00 | 578.55 | 570.05 | 576.10 | 574.31 | 0.73 | 23,388.47 | 561,922 | 1.57 | 255,194 | 1.90 | 14.66 | 17 |
| 22 | 04-Mar | 571.00 | 577.90 | 570.15 | 571.95 | 572.78 | -1.46 | 23,219.99 | 942,117 | 2.63 | 487,419 | 3.63 | 27.92 | 33 |
| 23 | 02-Mar | 568.00 | 585.70 | 567.00 | 580.40 | 577.82 | -0.86 | 23,563.04 | 1,019,890 | 2.85 | 383,567 | 2.85 | 22.16 | 26 |
| 24 | 27-Feb | 586.00 | 596.05 | 582.80 | 585.45 | 587.17 | 0.42 | 23,768.06 | 724,585 | 2.03 | 273,374 | 2.03 | 16.05 | 19 |
| 25 | 26-Feb | 578.55 | 588.00 | 575.50 | 583.00 | 582.39 | 0.91 | 23,668.00 | 779,370 | 2.18 | 298,670 | 2.22 | 17.39 | 20 |
| 26 | 25-Feb | 573.00 | 584.65 | 573.00 | 577.75 | 579.46 | 0.98 | 23,455.46 | 891,075 | 2.49 | 349,415 | 2.60 | 20.25 | 24 |
| 27 | 24-Feb | 596.00 | 597.30 | 568.80 | 572.15 | 577.70 | -4.73 | 23,228.11 | 1,747,763 | 4.88 | 775,590 | 5.77 | 44.81 | 53 |
| 28 | 23-Feb | 610.00 | 610.25 | 598.00 | 600.55 | 603.12 | -1.18 | 24,381.09 | 593,417 | 1.66 | 224,141 | 1.67 | 13.52 | 15 |
| 29 | 20-Feb | 599.40 | 610.05 | 593.80 | 607.70 | 606.11 | 1.03 | 24,671.36 | 971,083 | 2.71 | 303,892 | 2.26 | 18.42 | 21 |
| 30 | 19-Feb | 605.70 | 611.55 | 599.25 | 601.50 | 606.38 | -0.57 | 24,419.66 | 707,706 | 1.98 | 243,579 | 1.81 | 14.77 | 17 |
| 31 | 18-Feb | 609.00 | 609.00 | 598.60 | 604.95 | 602.66 | 0.17 | 24,559.72 | 611,235 | 1.71 | 224,100 | 1.67 | 13.51 | 15 |
| 32 | 17-Feb | 598.00 | 614.20 | 596.10 | 603.95 | 606.44 | 1.09 | 24,519.12 | 824,958 | 2.31 | 232,396 | 1.73 | 14.09 | 16 |
| 33 | 16-Feb | 598.00 | 601.35 | 592.25 | 597.45 | 596.52 | -0.13 | 24,255.23 | 657,508 | 1.84 | 224,101 | 1.67 | 13.37 | 15 |
| 34 | 13-Feb | 603.50 | 607.05 | 575.30 | 598.25 | 591.04 | -2.68 | 24,287.71 | 2,899,790 | 8.10 | 647,789 | 4.82 | 38.29 | 44 |
| 35 | 12-Feb | 623.00 | 624.00 | 611.00 | 614.75 | 615.68 | -2.10 | 24,957.58 | 1,044,351 | 2.92 | 419,591 | 3.12 | 25.83 | 28 |
| 36 | 11-Feb | 634.00 | 634.00 | 623.30 | 627.95 | 627.31 | -0.44 | 25,493.47 | 455,464 | 1.27 | 174,736 | 1.30 | 10.96 | 12 |
| 37 | 10-Feb | 621.55 | 636.00 | 617.70 | 630.70 | 630.92 | 1.87 | 25,605.12 | 1,054,949 | 2.95 | 336,494 | 2.50 | 21.23 | 23 |
| 38 | 09-Feb | 619.20 | 624.60 | 618.25 | 619.15 | 620.58 | 0.24 | 25,136.21 | 651,194 | 1.82 | 282,039 | 2.10 | 17.50 | 19 |
| 39 | 06-Feb | 643.00 | 643.35 | 612.25 | 617.65 | 620.10 | -3.91 | 25,075.31 | 2,055,179 | 5.74 | 842,734 | 6.27 | 52.26 | 57 |
| 40 | 05-Feb | 646.10 | 654.20 | 641.05 | 642.75 | 644.62 | -1.17 | 26,094.32 | 513,808 | 1.44 | 212,377 | 1.58 | 13.69 | 14 |
| 41 | 04-Feb | 655.00 | 655.00 | 641.80 | 650.35 | 647.68 | -1.39 | 26,402.87 | 816,751 | 2.28 | 242,796 | 1.81 | 15.73 | 16 |
| 42 | 03-Feb | 671.35 | 671.40 | 652.80 | 659.50 | 659.22 | 2.11 | 26,774.34 | 956,968 | 2.67 | 444,963 | 3.31 | 29.33 | 30 |
| 43 | 02-Feb | 638.50 | 647.55 | 633.25 | 645.85 | 639.60 | 1.12 | 26,220.17 | 479,353 | 1.34 | 185,784 | 1.38 | 11.88 | 12 |
| 44 | 01-Feb | 645.95 | 652.40 | 627.05 | 638.70 | 641.78 | -1.12 | 25,929.90 | 587,826 | 1.64 | 198,929 | 1.48 | 12.77 | 13 |
| 45 | 30-Jan | 650.00 | 650.00 | 641.05 | 645.95 | 646.21 | -0.81 | 26,224.23 | 745,301 | 2.08 | 414,773 | 3.09 | 26.80 | 28 |
| 46 | 29-Jan | 660.00 | 660.20 | 646.00 | 651.25 | 651.23 | -1.42 | 26,439.40 | 668,578 | 1.87 | 320,540 | 2.39 | 20.87 | 22 |
| 47 | 28-Jan | 652.40 | 661.80 | 649.40 | 660.65 | 655.90 | 1.42 | 26,821.02 | 586,827 | 1.64 | 237,708 | 1.77 | 15.59 | 16 |
| 48 | 27-Jan | 657.55 | 657.90 | 644.00 | 651.40 | 650.30 | -0.94 | 26,445.49 | 1,094,324 | 3.06 | 488,870 | 3.64 | 31.79 | 33 |
| 49 | 23-Jan | 653.00 | 663.95 | 649.10 | 657.55 | 657.23 | 0.83 | 26,695.17 | 1,175,442 | 3.29 | 399,204 | 2.97 | 26.24 | 27 |
| 50 | 22-Jan | 645.50 | 663.35 | 645.50 | 652.15 | 655.41 | 1.30 | 26,475.94 | 795,469 | 2.22 | 325,870 | 2.43 | 21.36 | 22 |
| 51 | 21-Jan | 646.00 | 650.20 | 632.35 | 643.75 | 641.46 | -0.57 | 26,134.92 | 1,219,597 | 3.41 | 390,364 | 2.91 | 25.04 | 26 |
| 52 | 20-Jan | 661.55 | 664.15 | 644.60 | 647.45 | 653.83 | -2.10 | 26,285.13 | 1,109,131 | 3.10 | 338,144 | 2.52 | 22.11 | 23 |
| 53 | 19-Jan | 639.25 | 679.00 | 638.80 | 661.35 | 668.46 | 1.65 | 26,849.44 | 4,669,456 | 13.05 | 879,595 | 6.55 | 58.80 | 59 |
| 54 | 16-Jan | 647.95 | 657.00 | 647.95 | 650.60 | 652.47 | 0.61 | 26,413.01 | 855,667 | 2.39 | 202,466 | 1.51 | 13.21 | 14 |
| 55 | 14-Jan | 664.75 | 664.75 | 645.00 | 646.65 | 650.86 | -2.06 | 26,252.65 | 1,158,638 | 3.24 | 374,397 | 2.79 | 24.37 | 25 |
| 56 | 13-Jan | 652.00 | 661.70 | 647.50 | 660.25 | 655.66 | 1.16 | 26,804.78 | 830,857 | 2.32 | 268,355 | 2.00 | 17.59 | 18 |
| 57 | 12-Jan | 651.00 | 654.45 | 641.50 | 652.70 | 648.34 | -0.01 | 26,498.27 | 511,805 | 1.43 | 168,733 | 1.26 | 10.94 | 11 |
| 58 | 09-Jan | 660.50 | 664.85 | 648.70 | 652.75 | 656.84 | -1.35 | 26,500.30 | 903,801 | 2.53 | 260,213 | 1.94 | 17.09 | 17 |
| 59 | 08-Jan | 683.00 | 690.00 | 660.40 | 661.65 | 672.81 | -3.20 | 26,861.62 | 1,864,357 | 5.21 | 555,974 | 4.14 | 37.41 | 37 |
| 60 | 07-Jan | 656.00 | 687.70 | 651.00 | 683.50 | 678.65 | 5.29 | 27,748.69 | 9,021,028 | 25.21 | 1,040,704 | 7.75 | 70.63 | 70 |
| 61 | 06-Jan | 651.05 | 654.45 | 645.60 | 649.15 | 649.26 | -0.29 | 26,354.15 | 388,837 | 1.09 | 181,195 | 1.35 | 11.76 | 12 |
| 62 | 05-Jan | 656.00 | 659.60 | 649.00 | 651.05 | 653.93 | -0.75 | 26,431.28 | 646,655 | 1.81 | 284,484 | 2.12 | 18.60 | 19 |
| 63 | 02-Jan | 645.90 | 657.00 | 643.00 | 655.95 | 651.71 | 1.82 | 26,630.21 | 568,871 | 1.59 | 276,200 | 2.06 | 18.00 | 19 |
| 64 | 01-Jan | 645.00 | 645.85 | 640.40 | 644.25 | 642.77 | 0.19 | 26,155.22 | 357,803 | 1.00 | 134,352 | 1.00 | 8.64 | 9 |
| 65 | 31-Dec | 640.10 | 647.50 | 639.05 | 643.00 | 642.45 | 0.67 | 26,104.00 | 374,610 | 1.05 | 160,607 | 1.20 | 10.32 | 11 |
| 66 | 30-Dec | 650.10 | 651.20 | 638.00 | 638.75 | 642.07 | -1.91 | 25,931.93 | 614,244 | 1.72 | 344,472 | 2.56 | 22.12 | 23 |
| 67 | 29-Dec | 654.55 | 655.95 | 647.10 | 651.20 | 651.43 | -0.51 | 26,437.37 | 408,887 | 1.14 | 164,031 | 1.22 | 10.69 | 11 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA PROTEAN QUADPRO BCG DIGITIDE OPTIVALUE MGSL