| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,670.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 125 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 401.05 | Barrier: 455.4; Drift%: -2.52 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 17,281,064 | Low52 Date: 11-Aug-2025 | SHP: 67.97 / 0.0 / 0.0 / 32.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,670.0 / 635.85 | Month: 660.0 / 477.05 | Week: 466.0 / 422.0 | Day: 459.6 / 441.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 459.60 | 459.60 | 441.05 | 444.20 | 455.68 | 1.47 | 767.62 | 87,125 | 12.91 | 65,000 | 15.75 | 2.96 | 117 |
| 2 | 11-Nov | 432.00 | 447.95 | 427.35 | 437.75 | 438.68 | 0.81 | 756.48 | 20,500 | 3.04 | 18,125 | 4.39 | 0.80 | 36 |
| 3 | 10-Nov | 445.00 | 445.00 | 430.00 | 434.25 | 435.50 | -2.16 | 750.43 | 7,250 | 1.07 | 4,125 | 1.00 | 0.18 | 8 |
| 4 | 07-Nov | 418.00 | 446.25 | 415.80 | 443.85 | 442.13 | 4.44 | 767.02 | 26,625 | 3.94 | 19,375 | 4.70 | 0.86 | 38 |
| 5 | 06-Nov | 462.60 | 462.60 | 424.00 | 425.00 | 430.16 | -3.91 | 734.00 | 18,375 | 2.72 | 13,750 | 3.33 | 0.59 | 27 |
| 6 | 04-Nov | 462.00 | 462.75 | 439.00 | 442.30 | 452.23 | -2.88 | 764.34 | 14,750 | 2.18 | 11,125 | 2.70 | 0.50 | 22 |
| 7 | 03-Nov | 455.30 | 455.40 | 450.00 | 455.40 | 455.24 | 4.99 | 786.98 | 40,625 | 6.02 | 29,875 | 7.24 | 1.36 | 59 |
| 8 | 31-Oct | 431.50 | 444.50 | 422.00 | 433.75 | 431.32 | 0.61 | 749.57 | 19,375 | 2.87 | 16,500 | 4.00 | 0.71 | 32 |
| 9 | 30-Oct | 440.00 | 445.00 | 427.25 | 431.10 | 437.28 | -3.44 | 744.99 | 16,750 | 2.48 | 14,750 | 3.57 | 0.64 | 29 |
| 10 | 29-Oct | 454.00 | 460.00 | 441.00 | 446.45 | 451.40 | -1.73 | 771.51 | 10,875 | 1.61 | 9,375 | 2.27 | 0.42 | 18 |
| 11 | 28-Oct | 453.00 | 457.40 | 449.95 | 454.30 | 451.70 | -1.14 | 785.08 | 11,875 | 1.76 | 10,125 | 2.45 | 0.46 | 20 |
| 12 | 27-Oct | 464.95 | 466.00 | 450.00 | 459.55 | 456.72 | -1.36 | 794.15 | 29,500 | 4.37 | 23,750 | 5.76 | 1.08 | 47 |
| 13 | 24-Oct | 462.95 | 475.00 | 435.00 | 465.90 | 451.27 | 2.32 | 805.12 | 42,500 | 6.30 | 25,250 | 6.12 | 1.14 | 50 |
| 14 | 23-Oct | 460.00 | 467.00 | 452.30 | 455.35 | 459.89 | -1.92 | 786.89 | 10,250 | 1.52 | 8,750 | 2.12 | 0.40 | 17 |
| 15 | 21-Oct | 455.00 | 470.00 | 450.00 | 464.25 | 462.31 | 2.68 | 802.27 | 15,625 | 2.31 | 14,250 | 3.45 | 0.66 | 28 |
| 16 | 20-Oct | 463.20 | 475.00 | 448.60 | 452.15 | 459.67 | -2.39 | 781.36 | 18,125 | 2.68 | 11,750 | 2.85 | 0.54 | 23 |
| 17 | 17-Oct | 462.95 | 468.00 | 454.85 | 463.20 | 463.46 | 0.15 | 800.46 | 29,125 | 4.31 | 27,125 | 6.57 | 1.26 | 53 |
| 18 | 16-Oct | 466.35 | 470.00 | 455.05 | 462.50 | 461.07 | -0.83 | 799.25 | 9,375 | 1.39 | 7,250 | 1.76 | 0.33 | 14 |
| 19 | 15-Oct | 447.30 | 469.65 | 445.00 | 466.35 | 460.79 | 4.26 | 805.90 | 21,500 | 3.18 | 17,375 | 4.21 | 0.80 | 34 |
| 20 | 14-Oct | 476.00 | 478.00 | 447.30 | 447.30 | 453.18 | -4.99 | 772.98 | 19,625 | 2.91 | 16,000 | 3.88 | 0.73 | 31 |
| 21 | 13-Oct | 479.00 | 479.00 | 468.75 | 470.80 | 474.15 | -3.17 | 813.59 | 6,750 | 1.00 | 5,500 | 1.33 | 0.26 | 11 |
| 22 | 10-Oct | 485.60 | 492.00 | 475.00 | 486.20 | 482.43 | 1.64 | 840.21 | 12,250 | 1.81 | 8,500 | 2.06 | 0.41 | 17 |
| 23 | 09-Oct | 460.00 | 480.80 | 460.00 | 478.35 | 467.91 | 4.45 | 826.64 | 22,625 | 3.35 | 16,125 | 3.91 | 0.75 | 32 |
| 24 | 08-Oct | 474.25 | 474.25 | 453.25 | 457.95 | 456.73 | -4.01 | 791.39 | 73,125 | 10.83 | 45,250 | 10.97 | 2.07 | 89 |
| 25 | 07-Oct | 494.45 | 494.45 | 471.30 | 477.10 | 480.40 | -2.54 | 824.48 | 18,750 | 2.78 | 14,500 | 3.51 | 0.70 | 28 |
| 26 | 06-Oct | 496.00 | 497.00 | 485.50 | 489.55 | 490.76 | -0.42 | 845.99 | 9,500 | 1.41 | 8,125 | 1.97 | 0.40 | 16 |
| 27 | 03-Oct | 492.50 | 503.95 | 487.00 | 491.60 | 495.13 | -0.86 | 849.54 | 16,750 | 2.48 | 12,875 | 3.12 | 0.64 | 25 |
| 28 | 01-Oct | 494.05 | 508.00 | 490.00 | 495.85 | 498.58 | -0.63 | 856.88 | 8,875 | 1.31 | 7,625 | 1.85 | 0.38 | 15 |
| 29 | 30-Sep | 496.50 | 509.00 | 490.05 | 499.00 | 499.23 | 0.11 | 862.00 | 8,000 | 1.19 | 5,125 | 1.24 | 0.26 | 10 |
| 30 | 29-Sep | 505.00 | 510.00 | 477.05 | 498.45 | 493.15 | -0.74 | 861.37 | 15,250 | 2.26 | 9,625 | 2.33 | 0.47 | 19 |
| 31 | 26-Sep | 513.50 | 518.00 | 495.00 | 502.15 | 507.08 | -2.21 | 867.77 | 12,875 | 1.91 | 9,375 | 2.27 | 0.48 | 18 |
| 32 | 25-Sep | 530.00 | 533.00 | 508.00 | 513.50 | 517.70 | -1.84 | 887.38 | 29,500 | 4.37 | 14,625 | 3.54 | 0.76 | 29 |
| 33 | 24-Sep | 509.90 | 523.15 | 509.90 | 523.15 | 522.66 | 5.00 | 904.06 | 22,250 | 3.30 | 21,000 | 5.09 | 1.10 | 41 |
| 34 | 23-Sep | 505.05 | 511.00 | 495.20 | 498.25 | 500.12 | -4.41 | 861.03 | 75,750 | 11.22 | 43,125 | 10.45 | 2.16 | 85 |
| 35 | 22-Sep | 547.60 | 548.95 | 520.25 | 521.25 | 523.96 | -4.81 | 900.78 | 82,375 | 12.20 | 65,250 | 15.81 | 3.42 | 128 |
| 36 | 19-Sep | 556.00 | 559.90 | 544.30 | 547.60 | 551.62 | -2.35 | 946.31 | 15,000 | 2.22 | 13,250 | 3.21 | 0.73 | 26 |
| 37 | 18-Sep | 564.00 | 568.80 | 557.00 | 560.75 | 563.28 | 0.12 | 969.04 | 9,375 | 1.39 | 7,125 | 1.73 | 0.40 | 14 |
| 38 | 17-Sep | 560.00 | 576.00 | 554.00 | 560.10 | 566.12 | 2.05 | 967.91 | 45,125 | 6.68 | 24,625 | 5.97 | 1.39 | 48 |
| 39 | 16-Sep | 538.00 | 558.00 | 530.00 | 548.85 | 544.87 | 2.52 | 948.47 | 21,875 | 3.24 | 15,500 | 3.76 | 0.84 | 30 |
| 40 | 15-Sep | 558.00 | 558.00 | 532.00 | 535.35 | 539.00 | -2.05 | 925.14 | 12,375 | 1.83 | 9,500 | 2.30 | 0.00 | 19 |
| 41 | 12-Sep | 570.00 | 580.00 | 544.75 | 546.55 | 549.83 | -4.68 | 944.50 | 78,125 | 11.57 | 46,000 | 11.15 | 2.53 | 90 |
| 42 | 11-Sep | 600.00 | 602.00 | 572.00 | 573.40 | 581.49 | -4.62 | 990.90 | 27,750 | 4.11 | 22,375 | 5.42 | 1.30 | 44 |
| 43 | 10-Sep | 618.00 | 620.00 | 593.10 | 601.20 | 606.33 | -2.24 | 1,038.94 | 11,375 | 1.68 | 7,875 | 1.91 | 0.48 | 15 |
| 44 | 09-Sep | 640.00 | 649.90 | 612.00 | 614.95 | 625.25 | -3.19 | 1,062.70 | 19,375 | 2.87 | 13,500 | 3.27 | 0.84 | 26 |
| 45 | 08-Sep | 612.00 | 638.80 | 612.00 | 635.20 | 633.35 | 4.40 | 1,097.69 | 70,000 | 10.37 | 40,500 | 9.82 | 2.57 | 79 |
| 46 | 05-Sep | 660.00 | 660.00 | 603.55 | 608.40 | 634.09 | -4.19 | 1,051.38 | 165,625 | 24.53 | 108,750 | 26.36 | 6.90 | 213 |
| 47 | 04-Sep | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.99 | 1,097.00 | 13,625 | 2.02 | 13,625 | 3.30 | 0.00 | 27 |
| 48 | 03-Sep | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 5.00 | 1,045.16 | 23,125 | 3.43 | 23,125 | 5.60 | 1.40 | 45 |
| 49 | 02-Sep | 553.00 | 576.00 | 548.00 | 576.00 | 569.13 | 4.99 | 995.00 | 26,625 | 3.94 | 22,500 | 5.45 | 1.28 | 44 |
| 50 | 01-Sep | 558.00 | 573.90 | 546.10 | 548.60 | 557.10 | -1.49 | 948.04 | 15,625 | 2.31 | 12,750 | 3.09 | 0.71 | 25 |
| 51 | 29-Aug | 529.00 | 558.20 | 510.05 | 556.90 | 540.81 | 4.75 | 962.38 | 64,250 | 9.52 | 35,875 | 8.69 | 1.94 | 70 |
| 52 | 28-Aug | 558.85 | 558.90 | 530.90 | 531.65 | 541.57 | -4.87 | 918.75 | 27,500 | 4.07 | 20,125 | 4.88 | 1.09 | 39 |
| 53 | 26-Aug | 586.00 | 586.00 | 556.60 | 558.85 | 563.11 | -4.62 | 965.75 | 29,125 | 4.31 | 23,250 | 5.63 | 1.31 | 46 |
| 54 | 25-Aug | 596.60 | 596.60 | 539.80 | 585.90 | 570.52 | 3.12 | 1,012.50 | 133,500 | 19.77 | 79,375 | 19.24 | 4.53 | 156 |
| 55 | 22-Aug | 565.00 | 568.20 | 556.00 | 568.20 | 566.20 | 5.00 | 981.91 | 29,000 | 4.30 | 25,000 | 6.06 | 1.42 | 49 |
| 56 | 21-Aug | 530.00 | 541.15 | 526.00 | 541.15 | 538.50 | 5.00 | 935.16 | 41,125 | 6.09 | 36,125 | 8.76 | 1.95 | 71 |
| 57 | 20-Aug | 490.90 | 515.40 | 487.50 | 515.40 | 509.52 | 4.99 | 890.67 | 46,250 | 6.85 | 43,375 | 10.51 | 2.21 | 85 |
| 58 | 19-Aug | 524.00 | 524.00 | 480.95 | 490.90 | 506.01 | -1.89 | 848.33 | 24,500 | 3.63 | 18,375 | 4.45 | 0.93 | 36 |
| 59 | 18-Aug | 490.00 | 502.85 | 475.25 | 500.35 | 491.83 | 4.47 | 864.66 | 37,500 | 5.55 | 28,500 | 6.91 | 1.40 | 56 |
| 60 | 14-Aug | 469.90 | 488.00 | 461.00 | 478.95 | 476.41 | 0.37 | 827.68 | 25,375 | 3.76 | 24,375 | 5.91 | 1.16 | 48 |
| 61 | 13-Aug | 466.00 | 483.80 | 440.00 | 477.20 | 480.50 | 3.56 | 824.65 | 79,000 | 11.70 | 71,250 | 17.27 | 3.42 | 140 |
| 62 | 12-Aug | 444.00 | 460.80 | 443.30 | 460.80 | 453.14 | 4.99 | 796.31 | 14,250 | 2.11 | 14,125 | 3.42 | 0.64 | 28 |
| 63 | 11-Aug | 414.00 | 438.90 | 401.05 | 438.90 | 421.98 | 5.00 | 758.47 | 34,625 | 5.13 | 31,500 | 7.63 | 1.33 | 62 |
| 64 | 08-Aug | 428.65 | 428.65 | 417.80 | 418.00 | 420.03 | -4.95 | 722.00 | 39,500 | 5.85 | 31,250 | 7.57 | 1.31 | 61 |
| 65 | 07-Aug | 447.10 | 447.95 | 436.75 | 439.75 | 443.03 | -1.61 | 759.93 | 8,625 | 1.28 | 7,750 | 1.88 | 0.34 | 15 |
| 66 | 06-Aug | 456.80 | 456.80 | 436.55 | 446.95 | 441.90 | -2.73 | 772.38 | 38,375 | 5.68 | 34,250 | 8.30 | 1.51 | 67 |
| 67 | 05-Aug | 458.90 | 464.95 | 436.00 | 459.50 | 442.65 | 0.12 | 794.06 | 40,125 | 5.94 | 29,500 | 7.15 | 1.31 | 58 |
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