| Macro-sector: Information Technology | Band: 5 | High52 Price: 294.55 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 227.27; Drift%: 12.4 |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 155.6 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,516,298 | Low52 Date: 14-Oct-2025 | SHP: 23.07 / 1.39 / 0.0 / 75.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 279.9 / 168.0 | Month: 214.05 / 175.32 | Week: 230.5 / 207.1 | Day: 262.0 / 249.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 257.82 | 262.00 | 249.00 | 259.43 | 259.13 | 3.19 | 376.60 | 18,205 | 13.11 | 0 | 0.00 | 0.00 | 17 |
| 2 | 11-Nov | 258.60 | 262.99 | 245.00 | 251.40 | 251.66 | -1.78 | 364.94 | 11,932 | 8.59 | 0 | 0.00 | 0.00 | 11 |
| 3 | 10-Nov | 258.00 | 265.95 | 245.77 | 255.95 | 261.81 | 0.89 | 371.54 | 47,410 | 34.13 | 0 | 0.00 | 0.00 | 43 |
| 4 | 07-Nov | 247.00 | 254.39 | 242.50 | 253.70 | 250.34 | 4.71 | 368.28 | 109,333 | 78.71 | 0 | 0.00 | 0.00 | 100 |
| 5 | 06-Nov | 234.88 | 242.28 | 231.20 | 242.28 | 238.71 | 5.00 | 351.70 | 35,850 | 25.81 | 0 | 0.00 | 0.00 | 33 |
| 6 | 04-Nov | 238.63 | 238.63 | 227.86 | 230.75 | 232.98 | 1.53 | 334.96 | 35,254 | 25.38 | 0 | 0.00 | 0.00 | 32 |
| 7 | 03-Nov | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | 5.00 | 329.91 | 11,957 | 8.61 | 0 | 0.00 | 0.00 | 11 |
| 8 | 31-Oct | 219.77 | 223.00 | 215.01 | 216.45 | 217.32 | -1.51 | 314.21 | 5,673 | 4.08 | 0 | 0.00 | 0.00 | 5 |
| 9 | 30-Oct | 217.99 | 220.95 | 210.10 | 219.77 | 215.80 | 2.04 | 319.02 | 8,971 | 6.46 | 0 | 0.00 | 0.00 | 8 |
| 10 | 29-Oct | 214.78 | 220.99 | 207.10 | 215.38 | 216.74 | -0.14 | 312.65 | 16,783 | 12.08 | 3,755 | 3,755.00 | 0.08 | 3 |
| 11 | 28-Oct | 224.93 | 224.93 | 213.29 | 215.68 | 217.26 | -2.97 | 313.09 | 29,888 | 21.52 | 24,386 | 24,386.00 | 0.53 | 22 |
| 12 | 27-Oct | 215.00 | 230.50 | 215.00 | 222.28 | 225.52 | -0.14 | 322.67 | 19,791 | 14.25 | 12,136 | 12,136.00 | 0.27 | 11 |
| 13 | 24-Oct | 218.79 | 227.38 | 213.31 | 222.59 | 220.34 | 0.12 | 323.12 | 24,809 | 17.86 | 15,005 | 15,005.00 | 0.33 | 14 |
| 14 | 23-Oct | 222.50 | 225.72 | 211.01 | 222.33 | 219.43 | 2.30 | 322.74 | 39,501 | 28.44 | 24,348 | 24,348.00 | 0.53 | 22 |
| 15 | 21-Oct | 219.94 | 222.00 | 216.02 | 217.33 | 218.51 | 1.02 | 315.48 | 7,938 | 5.71 | 5,739 | 5,739.00 | 0.13 | 5 |
| 16 | 20-Oct | 197.00 | 222.30 | 195.96 | 215.13 | 213.95 | 9.21 | 312.29 | 86,111 | 61.99 | 38,795 | 38,795.00 | 0.83 | 36 |
| 17 | 17-Oct | 203.20 | 205.10 | 194.00 | 196.98 | 199.18 | -4.30 | 285.94 | 34,328 | 24.71 | 16,578 | 16,578.00 | 0.33 | 15 |
| 18 | 16-Oct | 227.80 | 233.40 | 196.99 | 205.82 | 212.63 | -1.93 | 298.77 | 354,774 | 255.42 | 82,552 | 82,552.00 | 1.76 | 76 |
| 19 | 15-Oct | 181.81 | 209.88 | 178.48 | 209.88 | 205.71 | 20.00 | 304.67 | 192,549 | 138.62 | 75,870 | 75,870.00 | 1.56 | 70 |
| 20 | 14-Oct | 177.58 | 180.00 | 155.60 | 174.90 | 169.71 | -0.68 | 253.89 | 38,363 | 27.62 | 20,716 | 20,716.00 | 0.35 | 19 |
| 21 | 13-Oct | 175.14 | 179.09 | 174.31 | 176.09 | 175.89 | -0.17 | 255.62 | 3,909 | 2.81 | 2,049 | 2,049.00 | 0.04 | 2 |
| 22 | 10-Oct | 181.24 | 182.93 | 175.11 | 176.39 | 180.10 | -0.76 | 256.05 | 6,405 | 4.61 | 5,202 | 5,202.00 | 0.09 | 5 |
| 23 | 09-Oct | 183.01 | 186.05 | 175.00 | 177.74 | 180.31 | -3.26 | 258.01 | 13,269 | 9.55 | 10,307 | 10,307.00 | 0.19 | 9 |
| 24 | 08-Oct | 185.00 | 188.37 | 182.00 | 183.73 | 185.29 | -0.38 | 266.71 | 6,336 | 4.56 | 4,938 | 4,938.00 | 0.09 | 5 |
| 25 | 07-Oct | 195.00 | 195.00 | 183.01 | 184.43 | 187.06 | -2.38 | 267.72 | 6,766 | 4.87 | 4,426 | 4,426.00 | 0.08 | 4 |
| 26 | 06-Oct | 196.90 | 196.90 | 185.00 | 188.93 | 189.65 | -0.39 | 274.26 | 8,305 | 5.98 | 6,322 | 6,322.00 | 0.12 | 6 |
| 27 | 03-Oct | 183.00 | 194.48 | 181.61 | 189.67 | 188.82 | 5.27 | 275.33 | 13,077 | 9.41 | 6,796 | 6,796.00 | 0.13 | 6 |
| 28 | 01-Oct | 176.20 | 183.58 | 176.01 | 180.17 | 180.53 | -0.72 | 261.54 | 8,188 | 5.89 | 6,051 | 6,051.00 | 0.11 | 6 |
| 29 | 30-Sep | 180.50 | 182.50 | 176.42 | 181.47 | 180.25 | 0.49 | 263.43 | 10,331 | 7.44 | 8,619 | 8,619.00 | 0.16 | 8 |
| 30 | 29-Sep | 185.55 | 185.93 | 175.32 | 180.59 | 181.33 | -1.59 | 262.15 | 16,713 | 12.03 | 15,571 | 15,571.00 | 0.28 | 14 |
| 31 | 26-Sep | 185.84 | 186.89 | 181.50 | 183.50 | 184.43 | -1.26 | 266.37 | 6,205 | 4.47 | 4,437 | 4,437.00 | 0.08 | 4 |
| 32 | 25-Sep | 192.97 | 194.79 | 182.00 | 185.84 | 188.75 | -2.59 | 269.77 | 14,719 | 10.60 | 10,286 | 10,286.00 | 0.19 | 9 |
| 33 | 24-Sep | 196.69 | 196.69 | 190.00 | 190.78 | 192.18 | -1.32 | 276.94 | 5,732 | 4.13 | 4,462 | 4,462.00 | 0.09 | 4 |
| 34 | 23-Sep | 201.78 | 204.50 | 190.01 | 193.34 | 195.37 | -3.05 | 280.66 | 4,921 | 3.54 | 3,369 | 3,369.00 | 0.07 | 3 |
| 35 | 22-Sep | 203.50 | 203.50 | 196.41 | 199.42 | 200.33 | -0.02 | 289.48 | 13,094 | 9.43 | 9,277 | 9,277.00 | 0.19 | 9 |
| 36 | 19-Sep | 205.90 | 209.08 | 195.50 | 199.45 | 202.29 | -1.52 | 289.53 | 18,972 | 13.66 | 13,115 | 13,115.00 | 0.27 | 12 |
| 37 | 18-Sep | 205.90 | 208.54 | 201.05 | 202.53 | 204.25 | -1.56 | 294.00 | 14,399 | 10.37 | 7,535 | 7,535.00 | 0.15 | 7 |
| 38 | 17-Sep | 204.99 | 209.20 | 199.52 | 205.73 | 204.31 | 1.18 | 298.64 | 6,947 | 5.00 | 4,132 | 4,132.00 | 0.08 | 4 |
| 39 | 16-Sep | 207.39 | 209.86 | 198.00 | 203.33 | 204.95 | -1.17 | 295.16 | 7,723 | 5.56 | 6,448 | 6,448.00 | 0.13 | 6 |
| 40 | 15-Sep | 208.62 | 208.62 | 203.49 | 205.73 | 205.89 | -1.61 | 298.64 | 2,459 | 1.77 | 2,000 | 2,000.00 | 0.04 | 2 |
| 41 | 12-Sep | 206.36 | 212.89 | 200.61 | 209.10 | 208.90 | 1.33 | 303.54 | 19,946 | 14.36 | 6,632 | 6,632.00 | 0.14 | 6 |
| 42 | 11-Sep | 206.14 | 207.99 | 203.00 | 206.36 | 206.11 | 2.29 | 299.56 | 8,345 | 6.01 | 4,863 | 4,863.00 | 0.10 | 4 |
| 43 | 10-Sep | 213.30 | 213.30 | 199.98 | 201.75 | 203.60 | -3.28 | 292.87 | 7,287 | 5.25 | 5,227 | 5,227.00 | 0.11 | 5 |
| 44 | 09-Sep | 208.65 | 214.05 | 200.08 | 208.60 | 207.07 | -0.53 | 302.81 | 20,787 | 14.97 | 13,379 | 13,379.00 | 0.28 | 12 |
| 45 | 08-Sep | 193.90 | 213.70 | 185.31 | 209.72 | 201.77 | 9.07 | 304.44 | 28,787 | 20.72 | 18,936 | 18,936.00 | 0.38 | 17 |
| 46 | 05-Sep | 193.48 | 199.19 | 189.00 | 192.28 | 195.46 | 0.03 | 279.12 | 7,478 | 5.38 | 5,429 | 5,429.00 | 0.11 | 5 |
| 47 | 04-Sep | 198.30 | 198.30 | 190.21 | 192.23 | 193.33 | -0.92 | 279.05 | 6,889 | 4.96 | 3,286 | 3,286.00 | 0.06 | 3 |
| 48 | 03-Sep | 189.06 | 194.99 | 186.11 | 194.01 | 191.62 | 3.32 | 281.63 | 12,886 | 9.28 | 7,470 | 7,470.00 | 0.14 | 7 |
| 49 | 02-Sep | 187.00 | 194.99 | 176.05 | 187.77 | 185.70 | -1.45 | 272.57 | 134,313 | 96.70 | 63,781 | 63,781.00 | 1.18 | 58 |
| 50 | 01-Sep | 211.99 | 211.99 | 180.00 | 190.54 | 192.61 | -7.83 | 276.59 | 52,792 | 38.01 | 21,718 | 21,718.00 | 0.42 | 20 |
| 51 | 29-Aug | 209.87 | 214.40 | 200.21 | 206.72 | 207.37 | -1.36 | 300.08 | 9,063 | 6.52 | 2,714 | 2,714.00 | 0.06 | 2 |
| 52 | 28-Aug | 208.19 | 210.98 | 206.20 | 209.57 | 208.94 | 1.68 | 304.22 | 1,426 | 1.03 | 653 | 653.00 | 0.01 | 1 |
| 53 | 26-Aug | 211.08 | 211.08 | 205.10 | 206.10 | 206.80 | -2.58 | 299.18 | 2,139 | 1.54 | 1,432 | 1,432.00 | 0.03 | 1 |
| 54 | 25-Aug | 210.92 | 215.00 | 208.50 | 211.55 | 211.68 | 1.52 | 307.09 | 3,343 | 2.41 | 1,318 | 1,318.00 | 0.03 | 1 |
| 55 | 22-Aug | 209.23 | 212.09 | 206.82 | 208.38 | 208.35 | -0.44 | 302.49 | 2,591 | 1.87 | 2,036 | 2,036.00 | 0.04 | 2 |
| 56 | 21-Aug | 217.99 | 219.21 | 209.10 | 209.30 | 213.15 | -2.96 | 303.83 | 5,798 | 4.17 | 3,831 | 3,831.00 | 0.08 | 4 |
| 57 | 20-Aug | 205.40 | 222.00 | 205.40 | 215.69 | 215.63 | 5.15 | 313.10 | 27,575 | 19.85 | 14,930 | 14,930.00 | 0.32 | 14 |
| 58 | 19-Aug | 198.15 | 209.03 | 196.39 | 205.13 | 204.57 | -0.62 | 297.77 | 11,782 | 8.48 | 7,728 | 7,728.00 | 0.16 | 7 |
| 59 | 18-Aug | 208.00 | 219.80 | 203.01 | 206.41 | 208.09 | -0.87 | 299.63 | 6,022 | 4.34 | 4,786 | 4,786.00 | 0.10 | 4 |
| 60 | 14-Aug | 212.84 | 218.97 | 205.10 | 208.23 | 212.84 | -1.66 | 302.27 | 5,834 | 4.20 | 3,530 | 3,530.00 | 0.08 | 3 |
| 61 | 13-Aug | 213.00 | 213.50 | 205.61 | 211.75 | 209.84 | -0.78 | 307.38 | 10,229 | 7.36 | 5,591 | 5,591.00 | 0.12 | 5 |
| 62 | 12-Aug | 218.02 | 218.84 | 208.42 | 213.42 | 216.05 | -1.20 | 309.81 | 1,388 | 1.00 | 880 | 880.00 | 0.02 | 1 |
| 63 | 11-Aug | 212.18 | 217.99 | 212.06 | 216.01 | 214.32 | 0.47 | 313.57 | 4,849 | 3.49 | 3,575 | 3,575.00 | 0.08 | 3 |
| 64 | 08-Aug | 212.00 | 219.17 | 212.00 | 214.99 | 215.31 | 0.09 | 312.09 | 7,672 | 5.52 | 6,645 | 6,645.00 | 0.14 | 6 |
| 65 | 07-Aug | 218.00 | 224.00 | 212.50 | 214.80 | 215.36 | -2.88 | 311.81 | 12,820 | 9.23 | 10,510 | 10,510.00 | 0.23 | 10 |
| 66 | 06-Aug | 219.64 | 223.90 | 217.04 | 221.18 | 220.24 | 0.86 | 321.07 | 2,142 | 1.54 | 1,379 | 1,379.00 | 0.03 | 1 |
| 67 | 05-Aug | 220.01 | 224.00 | 211.20 | 219.30 | 219.76 | -0.06 | 318.34 | 12,644 | 9.10 | 9,936 | 9,936.00 | 0.22 | 9 |
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