| Macro-sector: Information Technology | Band: 2 | High52 Price: 569.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Nov-2025 | Bumper: 495.0; Drift%: 8.28 |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 125.67 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,511,875 | Low52 Date: 11-Nov-2024 | SHP: 47.53 / 0.03 / 0.0 / 52.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.3 / 159.55 | Month: 469.95 / 297.0 | Week: 533.6 / 461.05 | Day: 539.7 / 539.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 539.70 | 539.70 | 539.70 | 539.70 | 539.70 | 5.00 | 675.27 | 12,203 | 11.43 | 0 | 0.00 | 0.00 | 19 |
| 2 | 11-Nov | 550.00 | 550.00 | 507.50 | 514.00 | 525.02 | -3.35 | 643.00 | 11,549 | 10.81 | 0 | 0.00 | 0.00 | 18 |
| 3 | 10-Nov | 551.00 | 559.00 | 520.45 | 531.80 | 529.35 | -2.92 | 665.38 | 14,664 | 13.73 | 0 | 0.00 | 0.00 | 22 |
| 4 | 07-Nov | 517.45 | 554.00 | 501.60 | 547.80 | 521.53 | 3.75 | 685.40 | 32,694 | 30.61 | 0 | 0.00 | 0.00 | 50 |
| 5 | 06-Nov | 569.00 | 569.00 | 528.00 | 528.00 | 532.01 | -4.99 | 660.00 | 31,535 | 29.53 | 0 | 0.00 | 0.00 | 48 |
| 6 | 04-Nov | 546.00 | 557.40 | 532.55 | 555.75 | 551.92 | 4.68 | 695.35 | 36,762 | 34.42 | 0 | 0.00 | 0.00 | 56 |
| 7 | 03-Nov | 500.00 | 530.90 | 495.00 | 530.90 | 519.15 | 4.99 | 664.26 | 24,147 | 22.61 | 0 | 0.00 | 0.00 | 37 |
| 8 | 31-Oct | 461.05 | 505.65 | 461.05 | 505.65 | 490.72 | 4.99 | 632.66 | 22,628 | 21.19 | 0 | 0.00 | 0.00 | 34 |
| 9 | 30-Oct | 487.00 | 502.00 | 481.60 | 481.60 | 483.58 | -5.00 | 602.57 | 32,373 | 30.31 | 0 | 0.00 | 0.00 | 49 |
| 10 | 29-Oct | 532.00 | 532.00 | 506.95 | 506.95 | 510.66 | -4.99 | 634.29 | 67,870 | 63.55 | 0 | 0.00 | 0.00 | 103 |
| 11 | 28-Oct | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | 5.00 | 667.63 | 42,214 | 39.53 | 0 | 0.00 | 0.00 | 64 |
| 12 | 27-Oct | 494.00 | 508.20 | 494.00 | 508.20 | 506.63 | 5.00 | 635.85 | 12,145 | 11.37 | 0 | 0.00 | 0.00 | 19 |
| 13 | 24-Oct | 485.00 | 489.00 | 484.00 | 484.00 | 485.26 | 0.04 | 605.00 | 48,928 | 45.81 | 0 | 0.00 | 0.00 | 75 |
| 14 | 23-Oct | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | 1.99 | 605.32 | 3,864 | 3.62 | 0 | 0.00 | 0.00 | 6 |
| 15 | 21-Oct | 474.35 | 474.35 | 474.35 | 474.35 | 474.35 | 2.00 | 593.50 | 2,763 | 2.59 | 0 | 0.00 | 0.00 | 4 |
| 16 | 20-Oct | 465.05 | 465.05 | 465.05 | 465.05 | 465.05 | 2.00 | 581.86 | 9,443 | 8.84 | 0 | 0.00 | 0.00 | 14 |
| 17 | 17-Oct | 455.95 | 455.95 | 455.95 | 455.95 | 455.95 | 1.99 | 570.48 | 5,580 | 5.22 | 0 | 0.00 | 0.00 | 9 |
| 18 | 16-Oct | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | 2.00 | 559.34 | 8,199 | 7.68 | 0 | 0.00 | 0.00 | 12 |
| 19 | 15-Oct | 421.15 | 438.30 | 421.15 | 438.30 | 433.69 | 1.99 | 548.40 | 12,828 | 12.01 | 0 | 0.00 | 0.00 | 20 |
| 20 | 14-Oct | 429.75 | 431.00 | 429.75 | 429.75 | 430.17 | -2.00 | 537.70 | 19,849 | 18.59 | 0 | 0.00 | 0.00 | 30 |
| 21 | 13-Oct | 438.45 | 438.50 | 438.45 | 438.50 | 438.50 | -1.99 | 548.65 | 11,144 | 10.43 | 0 | 0.00 | 0.00 | 17 |
| 22 | 10-Oct | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | -1.99 | 559.78 | 4,150 | 3.89 | 0 | 0.00 | 0.00 | 6 |
| 23 | 09-Oct | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | -2.00 | 571.17 | 4,219 | 3.95 | 0 | 0.00 | 0.00 | 6 |
| 24 | 08-Oct | 467.00 | 470.00 | 465.80 | 465.80 | 467.17 | -2.00 | 582.80 | 15,849 | 14.84 | 0 | 0.00 | 0.00 | 24 |
| 25 | 07-Oct | 493.75 | 493.75 | 475.30 | 475.30 | 485.94 | -2.00 | 594.69 | 6,426 | 6.02 | 0 | 0.00 | 0.00 | 10 |
| 26 | 06-Oct | 484.00 | 487.40 | 478.50 | 485.00 | 483.96 | -0.67 | 606.00 | 16,541 | 15.49 | 0 | 0.00 | 0.00 | 25 |
| 27 | 03-Oct | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 1.99 | 610.89 | 4,121 | 3.86 | 0 | 0.00 | 0.00 | 6 |
| 28 | 01-Oct | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | 1.99 | 598.94 | 9,747 | 9.13 | 0 | 0.00 | 0.00 | 15 |
| 29 | 30-Sep | 469.35 | 469.35 | 469.35 | 469.35 | 469.35 | 2.00 | 587.24 | 11,328 | 10.61 | 0 | 0.00 | 0.00 | 17 |
| 30 | 29-Sep | 451.15 | 460.15 | 446.90 | 460.15 | 455.96 | 1.99 | 575.73 | 18,584 | 17.40 | 0 | 0.00 | 0.00 | 28 |
| 31 | 26-Sep | 461.00 | 461.00 | 451.15 | 451.15 | 459.34 | -2.00 | 564.47 | 18,983 | 17.77 | 0 | 0.00 | 0.00 | 29 |
| 32 | 25-Sep | 443.25 | 460.35 | 443.25 | 460.35 | 450.93 | 1.99 | 575.98 | 37,576 | 35.18 | 0 | 0.00 | 0.00 | 57 |
| 33 | 24-Sep | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | -2.00 | 564.72 | 1,067 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 34 | 23-Sep | 460.55 | 460.55 | 460.55 | 460.55 | 460.55 | -2.00 | 576.23 | 4,900 | 4.59 | 0 | 0.00 | 0.00 | 7 |
| 35 | 22-Sep | 443.80 | 469.95 | 430.05 | 469.95 | 461.83 | 4.99 | 588.00 | 67,739 | 63.43 | 0 | 0.00 | 0.00 | 103 |
| 36 | 19-Sep | 413.05 | 447.60 | 413.05 | 447.60 | 444.28 | 4.75 | 560.03 | 62,657 | 58.67 | 0 | 0.00 | 0.00 | 95 |
| 37 | 18-Sep | 434.80 | 435.55 | 413.80 | 427.30 | 421.59 | -1.89 | 534.63 | 43,523 | 40.75 | 0 | 0.00 | 0.00 | 66 |
| 38 | 17-Sep | 423.30 | 435.55 | 420.00 | 435.55 | 432.28 | 4.99 | 544.95 | 76,690 | 71.81 | 0 | 0.00 | 0.00 | 117 |
| 39 | 16-Sep | 400.00 | 414.85 | 396.00 | 414.85 | 411.71 | 5.00 | 519.06 | 32,554 | 30.48 | 0 | 0.00 | 0.00 | 50 |
| 40 | 15-Sep | 389.65 | 395.10 | 378.00 | 395.10 | 388.97 | 5.00 | 494.34 | 30,404 | 28.47 | 0 | 0.00 | 0.00 | 46 |
| 41 | 12-Sep | 381.00 | 386.00 | 375.00 | 376.30 | 377.80 | 0.82 | 470.82 | 15,808 | 14.80 | 0 | 0.00 | 0.00 | 24 |
| 42 | 11-Sep | 370.00 | 375.95 | 355.25 | 373.25 | 369.69 | 0.19 | 467.01 | 20,019 | 18.74 | 0 | 0.00 | 0.00 | 31 |
| 43 | 10-Sep | 341.00 | 374.45 | 341.00 | 372.55 | 365.05 | 4.46 | 466.13 | 46,492 | 43.53 | 0 | 0.00 | 0.00 | 71 |
| 44 | 09-Sep | 378.00 | 378.00 | 352.20 | 356.65 | 369.55 | -0.93 | 446.24 | 30,271 | 28.34 | 0 | 0.00 | 0.00 | 46 |
| 45 | 08-Sep | 360.00 | 360.00 | 350.00 | 360.00 | 358.72 | 4.99 | 450.00 | 17,746 | 16.62 | 0 | 0.00 | 0.00 | 27 |
| 46 | 05-Sep | 341.45 | 342.90 | 322.10 | 342.90 | 340.01 | 4.99 | 429.03 | 13,843 | 12.96 | 0 | 0.00 | 0.00 | 21 |
| 47 | 04-Sep | 338.60 | 349.70 | 323.50 | 326.60 | 338.47 | -2.49 | 408.64 | 37,827 | 35.42 | 0 | 0.00 | 0.00 | 58 |
| 48 | 03-Sep | 317.00 | 334.95 | 306.75 | 334.95 | 329.41 | 5.00 | 419.09 | 48,885 | 45.77 | 0 | 0.00 | 0.00 | 74 |
| 49 | 02-Sep | 304.00 | 319.00 | 304.00 | 319.00 | 318.95 | 4.99 | 399.00 | 42,191 | 39.50 | 0 | 0.00 | 0.00 | 64 |
| 50 | 01-Sep | 318.00 | 319.00 | 297.00 | 303.85 | 310.72 | -0.70 | 380.17 | 12,565 | 11.76 | 0 | 0.00 | 0.00 | 19 |
| 51 | 29-Aug | 300.00 | 306.05 | 300.00 | 306.00 | 305.76 | 1.98 | 382.00 | 8,491 | 7.95 | 0 | 0.00 | 0.00 | 13 |
| 52 | 28-Aug | 298.00 | 300.05 | 298.00 | 300.05 | 299.85 | 1.99 | 375.42 | 16,971 | 15.89 | 0 | 0.00 | 0.00 | 26 |
| 53 | 26-Aug | 293.00 | 299.00 | 293.00 | 294.20 | 294.87 | -0.22 | 368.10 | 3,163 | 2.96 | 0 | 0.00 | 0.00 | 5 |
| 54 | 25-Aug | 289.10 | 294.85 | 288.10 | 294.85 | 293.23 | 1.99 | 368.91 | 4,404 | 4.12 | 0 | 0.00 | 0.00 | 7 |
| 55 | 22-Aug | 289.10 | 294.50 | 289.10 | 289.10 | 290.72 | -2.00 | 361.72 | 5,223 | 4.89 | 0 | 0.00 | 0.00 | 8 |
| 56 | 21-Aug | 300.65 | 300.65 | 295.00 | 295.00 | 299.62 | 0.07 | 369.00 | 12,893 | 12.07 | 0 | 0.00 | 0.00 | 20 |
| 57 | 20-Aug | 292.90 | 294.80 | 283.35 | 294.80 | 289.13 | 1.97 | 368.85 | 14,090 | 13.19 | 0 | 0.00 | 0.00 | 21 |
| 58 | 19-Aug | 294.00 | 294.00 | 289.10 | 289.10 | 289.47 | -2.00 | 361.72 | 2,328 | 2.18 | 0 | 0.00 | 0.00 | 4 |
| 59 | 18-Aug | 289.10 | 295.00 | 289.10 | 295.00 | 290.28 | 0.00 | 369.00 | 6,092 | 5.70 | 0 | 0.00 | 0.00 | 9 |
| 60 | 14-Aug | 300.05 | 300.05 | 289.50 | 295.00 | 299.04 | 0.27 | 369.00 | 24,611 | 23.04 | 0 | 0.00 | 0.00 | 38 |
| 61 | 13-Aug | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 1.99 | 368.10 | 2,205 | 2.06 | 0 | 0.00 | 0.00 | 3 |
| 62 | 12-Aug | 284.10 | 288.45 | 284.10 | 288.45 | 287.61 | 2.00 | 360.91 | 11,507 | 10.77 | 0 | 0.00 | 0.00 | 18 |
| 63 | 11-Aug | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.99 | 353.84 | 5,558 | 5.20 | 0 | 0.00 | 0.00 | 8 |
| 64 | 08-Aug | 291.25 | 291.50 | 288.55 | 288.55 | 289.27 | -1.99 | 361.03 | 8,435 | 7.90 | 0 | 0.00 | 0.00 | 13 |
| 65 | 07-Aug | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -2.00 | 368.35 | 2,475 | 2.32 | 0 | 0.00 | 0.00 | 4 |
| 66 | 06-Aug | 302.40 | 302.40 | 300.40 | 300.40 | 300.81 | -1.99 | 375.86 | 6,823 | 6.39 | 0 | 0.00 | 0.00 | 10 |
| 67 | 05-Aug | 300.00 | 306.50 | 300.00 | 306.50 | 305.14 | 2.00 | 383.49 | 11,088 | 10.38 | 0 | 0.00 | 0.00 | 17 |
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