| Macro-sector: Information Technology | Band: 2 | High52 Price: 598.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Nov-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10; VWAP21: | Low52 Price: 196.19 | Barrier: 312.65; Drift%: 3.16 |
| Basic Industry: IT Enabled Services | Total Equity: 12,511,875 | Low52 Date: 07-Apr-2025 | SHP: 47.53 / 0.14 / 0.0 / 52.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.3 / 159.55 | Month: 524.95 / 390.25 | Week: 419.0 / 355.0 | Day: 335.7 / 310.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 316.05 | 335.70 | 310.40 | 322.85 | 326.61 | 0.97 | 403.95 | 18,622 | 2.84 | 9,064 | 9,064.00 | 0.30 | 14 |
| 2 | 06-Apr | 315.55 | 325.00 | 311.00 | 319.75 | 319.36 | 1.33 | 400.07 | 6,560 | 1.00 | 4,087 | 4,087.00 | 0.13 | 6 |
| 3 | 02-Apr | 311.70 | 328.00 | 302.90 | 315.55 | 315.78 | 0.93 | 394.81 | 17,015 | 2.59 | 9,870 | 9,870.00 | 0.31 | 15 |
| 4 | 01-Apr | 301.10 | 312.65 | 301.10 | 312.65 | 311.54 | 4.99 | 391.18 | 6,995 | 1.07 | 5,388 | 5,388.00 | 0.17 | 8 |
| 5 | 30-Mar | 310.50 | 310.50 | 294.00 | 297.80 | 300.60 | -1.59 | 372.60 | 15,629 | 2.38 | 9,604 | 9,604.00 | 0.29 | 15 |
| 6 | 27-Mar | 322.90 | 322.90 | 299.10 | 302.60 | 307.87 | -3.86 | 378.61 | 45,765 | 6.98 | 26,475 | 26,475.00 | 0.82 | 40 |
| 7 | 25-Mar | 310.70 | 317.30 | 302.95 | 314.75 | 313.84 | 4.15 | 393.81 | 26,012 | 3.96 | 15,607 | 15,607.00 | 0.49 | 24 |
| 8 | 24-Mar | 321.00 | 333.00 | 301.95 | 302.20 | 308.52 | -4.91 | 378.11 | 57,241 | 8.72 | 42,151 | 42,151.00 | 1.30 | 64 |
| 9 | 23-Mar | 330.90 | 330.90 | 315.40 | 317.80 | 321.43 | -4.25 | 397.63 | 22,510 | 3.43 | 16,744 | 16,744.00 | 0.54 | 26 |
| 10 | 20-Mar | 332.80 | 336.45 | 324.15 | 331.90 | 331.83 | 1.62 | 415.27 | 21,337 | 3.25 | 14,805 | 14,805.00 | 0.49 | 23 |
| 11 | 19-Mar | 338.65 | 338.65 | 322.00 | 326.60 | 329.30 | -3.56 | 408.64 | 34,556 | 5.27 | 22,931 | 22,931.00 | 0.76 | 35 |
| 12 | 18-Mar | 323.00 | 338.70 | 323.00 | 338.65 | 334.09 | 4.98 | 423.71 | 28,317 | 4.32 | 17,074 | 17,074.00 | 0.57 | 26 |
| 13 | 17-Mar | 321.00 | 338.90 | 311.55 | 322.60 | 327.80 | -1.59 | 403.63 | 20,204 | 3.08 | 6,199 | 6,199.00 | 0.20 | 9 |
| 14 | 16-Mar | 331.00 | 336.85 | 320.00 | 327.80 | 323.45 | -2.67 | 410.14 | 43,531 | 6.63 | 34,496 | 34,496.00 | 1.12 | 53 |
| 15 | 13-Mar | 341.00 | 352.50 | 330.50 | 336.80 | 343.86 | -1.86 | 421.40 | 22,290 | 3.40 | 5,392 | 5,392.00 | 0.19 | 8 |
| 16 | 12-Mar | 348.00 | 357.50 | 340.00 | 343.20 | 347.78 | -2.76 | 429.41 | 18,191 | 2.77 | 5,772 | 5,772.00 | 0.20 | 9 |
| 17 | 11-Mar | 348.00 | 359.00 | 346.10 | 352.95 | 351.86 | 0.41 | 441.61 | 18,145 | 2.77 | 6,548 | 6,548.00 | 0.23 | 10 |
| 18 | 10-Mar | 363.00 | 374.45 | 347.90 | 351.50 | 358.85 | -2.82 | 439.79 | 16,656 | 2.54 | 5,522 | 5,522.00 | 0.20 | 8 |
| 19 | 09-Mar | 380.70 | 380.70 | 361.70 | 361.70 | 363.04 | -4.99 | 452.55 | 9,324 | 1.42 | 7,036 | 7,036.00 | 0.26 | 11 |
| 20 | 06-Mar | 393.00 | 393.00 | 374.00 | 380.70 | 383.01 | 1.40 | 476.33 | 18,161 | 2.77 | 8,584 | 8,584.00 | 0.33 | 13 |
| 21 | 05-Mar | 368.00 | 375.45 | 358.10 | 375.45 | 365.75 | 4.99 | 469.76 | 14,438 | 2.20 | 9,645 | 9,645.00 | 0.35 | 15 |
| 22 | 04-Mar | 327.20 | 357.60 | 323.60 | 357.60 | 334.59 | 4.99 | 447.42 | 36,375 | 5.54 | 28,158 | 28,158.00 | 0.94 | 43 |
| 23 | 02-Mar | 342.00 | 352.00 | 339.95 | 340.60 | 343.61 | -4.81 | 426.15 | 23,118 | 3.52 | 18,060 | 18,060.00 | 0.62 | 28 |
| 24 | 27-Feb | 369.90 | 373.60 | 355.00 | 357.80 | 364.00 | -2.63 | 447.67 | 22,436 | 3.42 | 16,002 | 16,002.00 | 0.00 | 24 |
| 25 | 26-Feb | 380.00 | 395.25 | 366.70 | 367.45 | 375.78 | -4.79 | 459.75 | 32,416 | 4.94 | 25,687 | 25,687.00 | 0.97 | 39 |
| 26 | 25-Feb | 406.00 | 406.00 | 385.50 | 385.95 | 390.54 | -4.88 | 482.90 | 25,798 | 3.93 | 18,953 | 18,953.00 | 0.74 | 29 |
| 27 | 24-Feb | 416.80 | 416.80 | 402.10 | 405.75 | 408.84 | -2.46 | 507.67 | 12,017 | 1.83 | 8,282 | 8,282.00 | 0.34 | 13 |
| 28 | 23-Feb | 408.95 | 419.00 | 399.80 | 416.00 | 409.46 | 3.35 | 520.00 | 16,154 | 2.46 | 9,648 | 9,648.00 | 0.40 | 15 |
| 29 | 20-Feb | 390.00 | 402.50 | 384.80 | 402.50 | 397.91 | 5.00 | 503.60 | 18,212 | 2.78 | 15,433 | 15,433.00 | 0.61 | 24 |
| 30 | 19-Feb | 388.00 | 390.25 | 366.00 | 383.35 | 378.12 | 3.13 | 479.64 | 35,965 | 5.48 | 20,894 | 20,894.00 | 0.79 | 32 |
| 31 | 18-Feb | 395.00 | 395.00 | 369.20 | 371.70 | 373.18 | -3.04 | 465.07 | 24,211 | 3.69 | 11,860 | 11,860.00 | 0.44 | 18 |
| 32 | 17-Feb | 392.30 | 395.10 | 378.00 | 383.35 | 386.14 | -2.37 | 479.64 | 25,559 | 3.90 | 12,879 | 12,879.00 | 0.50 | 20 |
| 33 | 16-Feb | 385.00 | 399.00 | 383.85 | 392.65 | 391.21 | 0.78 | 491.28 | 15,234 | 2.32 | 8,337 | 8,337.00 | 0.33 | 13 |
| 34 | 13-Feb | 398.40 | 402.50 | 386.35 | 389.60 | 392.05 | -3.11 | 487.46 | 22,190 | 3.38 | 10,549 | 10,549.00 | 0.41 | 16 |
| 35 | 12-Feb | 406.05 | 414.95 | 398.30 | 402.10 | 404.84 | -4.09 | 503.10 | 28,810 | 4.39 | 16,563 | 16,563.00 | 0.67 | 25 |
| 36 | 11-Feb | 457.75 | 457.75 | 419.25 | 419.25 | 427.50 | -5.00 | 524.56 | 46,853 | 7.14 | 28,120 | 28,120.00 | 1.20 | 43 |
| 37 | 10-Feb | 457.55 | 464.95 | 435.55 | 441.30 | 448.47 | -1.69 | 552.15 | 36,750 | 5.60 | 25,505 | 25,505.00 | 1.14 | 39 |
| 38 | 09-Feb | 446.00 | 448.90 | 426.10 | 448.90 | 442.78 | 4.99 | 561.66 | 53,208 | 8.11 | 35,432 | 35,432.00 | 1.57 | 54 |
| 39 | 06-Feb | 410.00 | 427.55 | 391.20 | 427.55 | 412.78 | 5.00 | 534.95 | 27,999 | 4.27 | 21,217 | 21,217.00 | 0.88 | 32 |
| 40 | 05-Feb | 419.80 | 427.20 | 402.25 | 407.20 | 413.64 | -3.25 | 509.48 | 18,966 | 2.89 | 10,309 | 10,309.00 | 0.43 | 16 |
| 41 | 04-Feb | 454.70 | 454.70 | 416.05 | 420.90 | 441.49 | -2.81 | 526.62 | 35,719 | 5.44 | 18,679 | 18,679.00 | 0.82 | 28 |
| 42 | 03-Feb | 421.45 | 433.05 | 403.45 | 433.05 | 422.98 | 4.99 | 541.83 | 26,241 | 4.00 | 16,950 | 16,950.00 | 0.72 | 26 |
| 43 | 02-Feb | 382.50 | 412.45 | 382.50 | 412.45 | 403.92 | 4.99 | 516.05 | 20,606 | 3.14 | 13,262 | 13,262.00 | 0.54 | 20 |
| 44 | 01-Feb | 403.00 | 420.70 | 390.20 | 392.85 | 401.05 | -4.08 | 491.53 | 14,068 | 2.14 | 7,844 | 7,844.00 | 0.31 | 12 |
| 45 | 30-Jan | 388.65 | 411.85 | 378.50 | 409.55 | 401.53 | 4.41 | 512.42 | 35,551 | 5.42 | 22,211 | 22,211.00 | 0.89 | 34 |
| 46 | 29-Jan | 379.00 | 392.80 | 369.05 | 392.25 | 383.97 | 4.85 | 490.78 | 52,020 | 7.93 | 29,876 | 29,876.00 | 1.15 | 46 |
| 47 | 28-Jan | 354.80 | 374.10 | 354.05 | 374.10 | 362.76 | 5.00 | 468.07 | 19,715 | 3.00 | 12,113 | 12,113.00 | 0.44 | 18 |
| 48 | 27-Jan | 357.90 | 362.80 | 341.05 | 356.30 | 344.76 | -0.74 | 445.80 | 43,341 | 6.61 | 31,155 | 31,155.00 | 1.07 | 47 |
| 49 | 23-Jan | 377.80 | 381.95 | 358.95 | 358.95 | 361.30 | -4.99 | 449.11 | 22,496 | 3.43 | 0 | 0.00 | 0.00 | 34 |
| 50 | 22-Jan | 369.95 | 386.30 | 369.95 | 377.80 | 383.67 | 2.68 | 472.70 | 11,103 | 1.69 | 0 | 0.00 | 0.00 | 17 |
| 51 | 21-Jan | 378.80 | 378.80 | 361.05 | 367.95 | 366.17 | -3.18 | 460.37 | 19,164 | 2.92 | 0 | 0.00 | 0.00 | 29 |
| 52 | 20-Jan | 399.40 | 399.40 | 379.95 | 380.05 | 383.38 | -4.96 | 475.51 | 18,508 | 2.82 | 0 | 0.00 | 0.00 | 28 |
| 53 | 19-Jan | 415.10 | 415.10 | 399.65 | 399.90 | 400.78 | -4.93 | 500.35 | 17,856 | 2.72 | 0 | 0.00 | 0.00 | 27 |
| 54 | 16-Jan | 409.00 | 424.00 | 405.00 | 420.65 | 415.55 | 3.97 | 526.31 | 12,232 | 1.86 | 0 | 0.00 | 0.00 | 19 |
| 55 | 14-Jan | 406.00 | 410.00 | 398.50 | 404.60 | 403.94 | -0.75 | 506.23 | 11,718 | 1.79 | 0 | 0.00 | 0.00 | 18 |
| 56 | 13-Jan | 390.00 | 412.80 | 383.30 | 407.65 | 393.61 | 3.28 | 510.05 | 15,601 | 2.38 | 0 | 0.00 | 0.00 | 24 |
| 57 | 12-Jan | 395.05 | 413.95 | 387.30 | 394.70 | 390.37 | -3.18 | 493.84 | 28,393 | 4.33 | 0 | 0.00 | 0.00 | 43 |
| 58 | 09-Jan | 411.80 | 415.95 | 395.00 | 407.65 | 407.21 | -1.01 | 510.05 | 17,055 | 2.60 | 0 | 0.00 | 0.00 | 26 |
| 59 | 08-Jan | 430.00 | 430.00 | 405.30 | 411.80 | 411.72 | -3.47 | 515.24 | 19,204 | 2.93 | 0 | 0.00 | 0.00 | 29 |
| 60 | 07-Jan | 435.10 | 437.90 | 415.60 | 426.60 | 423.61 | -1.95 | 533.76 | 11,586 | 1.77 | 0 | 0.00 | 0.00 | 18 |
| 61 | 06-Jan | 448.80 | 449.00 | 418.35 | 435.10 | 431.36 | -1.06 | 544.39 | 20,894 | 3.18 | 0 | 0.00 | 0.00 | 32 |
| 62 | 05-Jan | 439.75 | 439.75 | 430.25 | 439.75 | 438.31 | 4.99 | 550.21 | 17,990 | 2.74 | 0 | 0.00 | 0.00 | 27 |
| 63 | 02-Jan | 393.25 | 418.85 | 393.25 | 418.85 | 406.58 | 4.99 | 524.06 | 15,187 | 2.31 | 0 | 0.00 | 0.00 | 23 |
| 64 | 01-Jan | 398.70 | 404.95 | 391.85 | 398.95 | 398.14 | -0.11 | 499.16 | 8,835 | 1.35 | 0 | 0.00 | 0.00 | 13 |
| 65 | 31-Dec | 398.60 | 407.70 | 391.20 | 399.40 | 400.31 | 0.53 | 499.72 | 14,809 | 2.26 | 0 | 0.00 | 0.00 | 23 |
| 66 | 30-Dec | 393.55 | 404.00 | 391.70 | 397.30 | 398.14 | -1.16 | 497.10 | 10,374 | 1.58 | 0 | 0.00 | 0.00 | 16 |
| 67 | 29-Dec | 399.95 | 406.95 | 390.25 | 401.95 | 397.90 | -1.24 | 502.91 | 25,638 | 3.91 | 0 | 0.00 | 0.00 | 39 |
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