| Macro-sector: Information Technology | Band: 10 | High52 Price: 38.2 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 7.99 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 1,083,191,807 | Low52 Date: 07-Oct-2025 | SHP: 40.05 / 0.83 / 4.47 / 54.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 38.2 / 9.38 | Month: 9.77 / 8.03 | Week: 9.64 / 8.71 | Day: 8.32 / 8.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8.16 | 8.32 | 8.15 | 8.21 | 8.23 | 0.61 | 889.30 | 1,798,453 | 3.32 | 1,052,612 | 1,052,612.00 | 0.87 | 18 |
| 2 | 11-Nov | 8.30 | 8.38 | 8.12 | 8.16 | 8.19 | -1.21 | 883.88 | 3,124,249 | 5.76 | 2,012,994 | 2,012,994.00 | 1.65 | 35 |
| 3 | 10-Nov | 8.40 | 8.49 | 8.20 | 8.26 | 8.32 | -2.71 | 894.72 | 2,138,997 | 3.95 | 1,138,342 | 1,138,342.00 | 0.95 | 20 |
| 4 | 07-Nov | 8.28 | 8.56 | 8.15 | 8.49 | 8.39 | 2.04 | 919.63 | 3,649,537 | 6.73 | 1,947,539 | 1,947,539.00 | 1.63 | 34 |
| 5 | 06-Nov | 8.60 | 8.60 | 8.28 | 8.32 | 8.35 | -2.23 | 901.22 | 2,229,282 | 4.11 | 1,398,113 | 1,398,113.00 | 1.17 | 24 |
| 6 | 04-Nov | 8.65 | 8.70 | 8.45 | 8.51 | 8.54 | -1.62 | 921.80 | 2,472,812 | 4.56 | 1,448,301 | 1,448,301.00 | 1.24 | 25 |
| 7 | 03-Nov | 8.83 | 8.83 | 8.60 | 8.65 | 8.69 | -1.48 | 936.96 | 2,006,921 | 3.70 | 1,311,184 | 1,311,184.00 | 1.14 | 23 |
| 8 | 31-Oct | 8.83 | 8.83 | 8.71 | 8.78 | 8.78 | -0.57 | 951.04 | 1,226,978 | 2.26 | 661,586 | 661,586.00 | 0.58 | 12 |
| 9 | 30-Oct | 8.97 | 9.03 | 8.75 | 8.83 | 8.85 | -1.12 | 956.46 | 4,019,102 | 7.41 | 2,501,446 | 2,501,446.00 | 2.21 | 44 |
| 10 | 29-Oct | 8.85 | 9.00 | 8.72 | 8.93 | 8.85 | -0.22 | 967.29 | 3,507,755 | 6.47 | 1,847,793 | 1,847,793.00 | 1.64 | 32 |
| 11 | 28-Oct | 9.20 | 9.20 | 8.86 | 8.95 | 8.98 | -2.08 | 969.46 | 4,481,986 | 8.27 | 2,233,566 | 2,233,566.00 | 2.01 | 39 |
| 12 | 27-Oct | 9.12 | 9.64 | 8.90 | 9.14 | 9.44 | 4.22 | 990.04 | 28,112,298 | 51.86 | 7,355,051 | 7,355,051.00 | 6.94 | 129 |
| 13 | 24-Oct | 8.90 | 9.10 | 8.52 | 8.77 | 8.77 | 2.21 | 949.96 | 8,790,237 | 16.22 | 3,136,511 | 3,136,511.00 | 2.75 | 55 |
| 14 | 23-Oct | 8.40 | 8.88 | 8.34 | 8.58 | 8.62 | 2.51 | 929.38 | 7,658,730 | 14.13 | 3,503,392 | 3,503,392.00 | 3.02 | 61 |
| 15 | 21-Oct | 8.36 | 8.45 | 8.35 | 8.37 | 8.37 | 0.00 | 906.63 | 653,251 | 1.21 | 493,455 | 493,455.00 | 0.41 | 9 |
| 16 | 20-Oct | 8.36 | 8.45 | 8.16 | 8.37 | 8.31 | 1.82 | 906.63 | 2,263,178 | 4.18 | 1,359,890 | 1,359,890.00 | 1.13 | 24 |
| 17 | 17-Oct | 8.30 | 8.33 | 8.15 | 8.22 | 8.23 | -0.36 | 890.38 | 2,115,426 | 3.90 | 1,377,428 | 1,377,428.00 | 1.13 | 24 |
| 18 | 16-Oct | 8.20 | 8.27 | 8.17 | 8.25 | 8.24 | 1.10 | 893.63 | 1,243,386 | 2.29 | 878,999 | 878,999.00 | 0.72 | 15 |
| 19 | 15-Oct | 8.19 | 8.20 | 8.08 | 8.16 | 8.14 | 0.87 | 883.88 | 1,273,362 | 2.35 | 826,671 | 826,671.00 | 0.67 | 14 |
| 20 | 14-Oct | 8.10 | 8.15 | 8.06 | 8.09 | 8.08 | 0.00 | 876.30 | 3,851,215 | 7.11 | 3,142,882 | 3,142,882.00 | 2.54 | 55 |
| 21 | 13-Oct | 8.33 | 8.33 | 8.01 | 8.09 | 8.10 | -1.34 | 876.30 | 2,988,684 | 5.51 | 2,108,213 | 2,108,213.00 | 1.71 | 37 |
| 22 | 10-Oct | 8.19 | 8.43 | 8.15 | 8.20 | 8.27 | 0.24 | 888.22 | 2,192,980 | 4.05 | 1,288,390 | 1,288,390.00 | 1.07 | 23 |
| 23 | 09-Oct | 8.30 | 8.36 | 8.13 | 8.18 | 8.19 | -0.97 | 886.05 | 1,455,536 | 2.69 | 887,997 | 887,997.00 | 0.73 | 16 |
| 24 | 08-Oct | 8.16 | 8.66 | 8.07 | 8.26 | 8.30 | 2.23 | 894.72 | 4,829,112 | 8.91 | 2,460,071 | 2,460,071.00 | 2.04 | 43 |
| 25 | 07-Oct | 8.00 | 8.14 | 7.99 | 8.08 | 8.05 | 0.25 | 875.22 | 1,860,089 | 3.43 | 1,081,384 | 1,081,384.00 | 0.87 | 19 |
| 26 | 06-Oct | 8.20 | 8.22 | 7.99 | 8.06 | 8.07 | -1.35 | 873.05 | 3,568,786 | 6.58 | 2,106,098 | 2,106,098.00 | 1.70 | 37 |
| 27 | 03-Oct | 8.17 | 8.22 | 8.05 | 8.17 | 8.12 | 0.49 | 884.97 | 2,734,629 | 5.05 | 1,734,800 | 1,734,800.00 | 1.41 | 30 |
| 28 | 01-Oct | 8.18 | 8.20 | 8.02 | 8.13 | 8.10 | 0.25 | 880.63 | 1,990,510 | 3.67 | 1,307,657 | 1,307,657.00 | 1.06 | 23 |
| 29 | 30-Sep | 8.29 | 8.29 | 8.05 | 8.11 | 8.13 | -1.10 | 878.47 | 1,853,959 | 3.42 | 1,344,522 | 1,344,522.00 | 1.09 | 24 |
| 30 | 29-Sep | 8.32 | 8.32 | 8.03 | 8.20 | 8.13 | 0.24 | 888.22 | 3,442,162 | 6.35 | 2,393,540 | 2,393,540.00 | 1.95 | 42 |
| 31 | 26-Sep | 8.34 | 8.37 | 8.15 | 8.18 | 8.23 | -1.33 | 886.05 | 3,978,716 | 7.34 | 2,744,421 | 2,744,421.00 | 2.26 | 48 |
| 32 | 25-Sep | 8.45 | 8.59 | 8.26 | 8.29 | 8.35 | -1.43 | 897.97 | 4,019,042 | 7.41 | 2,638,036 | 2,638,036.00 | 2.20 | 46 |
| 33 | 24-Sep | 8.45 | 8.64 | 8.38 | 8.41 | 8.46 | -1.41 | 910.96 | 3,382,894 | 6.24 | 2,490,170 | 2,490,170.00 | 2.11 | 44 |
| 34 | 23-Sep | 8.73 | 8.73 | 8.48 | 8.53 | 8.61 | -2.40 | 923.96 | 4,006,914 | 7.39 | 2,817,481 | 2,817,481.00 | 2.43 | 49 |
| 35 | 22-Sep | 8.76 | 8.82 | 8.69 | 8.74 | 8.77 | -2.35 | 946.71 | 4,882,889 | 9.01 | 3,346,936 | 3,346,936.00 | 2.94 | 59 |
| 36 | 19-Sep | 9.35 | 9.45 | 8.88 | 8.95 | 8.98 | -4.28 | 969.46 | 26,087,880 | 48.13 | 17,699,654 | 17,699,654.00 | 15.89 | 310 |
| 37 | 18-Sep | 9.49 | 9.56 | 9.30 | 9.35 | 9.40 | -1.16 | 1,012.78 | 1,573,108 | 2.90 | 966,953 | 966,953.00 | 0.91 | 17 |
| 38 | 17-Sep | 9.38 | 9.77 | 9.35 | 9.46 | 9.57 | 1.28 | 1,024.70 | 5,532,486 | 10.21 | 3,049,850 | 3,049,850.00 | 2.92 | 53 |
| 39 | 16-Sep | 9.27 | 9.49 | 9.21 | 9.34 | 9.36 | 1.19 | 1,011.70 | 2,333,970 | 4.31 | 1,282,854 | 1,282,854.00 | 1.20 | 22 |
| 40 | 15-Sep | 9.20 | 9.37 | 9.05 | 9.23 | 9.25 | 0.11 | 999.79 | 2,823,183 | 5.21 | 1,612,193 | 1,612,193.00 | 1.49 | 28 |
| 41 | 12-Sep | 9.00 | 9.41 | 8.99 | 9.22 | 9.15 | 2.44 | 998.70 | 3,665,611 | 6.76 | 2,071,320 | 2,071,320.00 | 1.90 | 36 |
| 42 | 11-Sep | 8.89 | 9.12 | 8.79 | 9.00 | 8.98 | 1.35 | 974.00 | 2,738,964 | 5.05 | 1,574,256 | 1,574,256.00 | 1.41 | 28 |
| 43 | 10-Sep | 9.15 | 9.18 | 8.85 | 8.88 | 8.92 | -1.55 | 961.87 | 2,257,509 | 4.16 | 1,669,071 | 1,669,071.00 | 1.49 | 29 |
| 44 | 09-Sep | 8.99 | 9.37 | 8.92 | 9.02 | 9.19 | 1.01 | 977.04 | 3,388,209 | 6.25 | 1,543,169 | 1,543,169.00 | 1.42 | 27 |
| 45 | 08-Sep | 9.00 | 9.04 | 8.80 | 8.93 | 8.92 | 0.34 | 967.29 | 2,328,389 | 4.30 | 1,415,517 | 1,415,517.00 | 1.26 | 25 |
| 46 | 05-Sep | 8.82 | 8.97 | 8.64 | 8.90 | 8.87 | 4.09 | 964.04 | 3,530,372 | 6.51 | 1,934,697 | 1,934,697.00 | 1.72 | 34 |
| 47 | 04-Sep | 8.60 | 8.71 | 8.50 | 8.55 | 8.56 | 0.35 | 926.13 | 1,678,095 | 3.10 | 1,277,682 | 1,277,682.00 | 1.09 | 22 |
| 48 | 03-Sep | 8.51 | 8.64 | 8.48 | 8.52 | 8.55 | 0.35 | 922.88 | 1,963,729 | 3.62 | 1,364,677 | 1,364,677.00 | 1.17 | 24 |
| 49 | 02-Sep | 8.45 | 8.72 | 8.38 | 8.49 | 8.53 | 0.95 | 919.63 | 3,404,925 | 6.28 | 1,886,649 | 1,886,649.00 | 1.61 | 33 |
| 50 | 01-Sep | 8.57 | 8.60 | 8.40 | 8.41 | 8.46 | 0.36 | 910.96 | 2,121,104 | 3.91 | 1,543,632 | 1,543,632.00 | 1.31 | 27 |
| 51 | 29-Aug | 8.37 | 8.52 | 8.34 | 8.38 | 8.43 | 0.24 | 907.71 | 1,196,700 | 2.21 | 833,407 | 833,407.00 | 0.70 | 15 |
| 52 | 28-Aug | 8.70 | 8.80 | 8.27 | 8.36 | 8.49 | -3.13 | 905.55 | 2,998,667 | 5.53 | 2,103,556 | 2,103,556.00 | 1.79 | 37 |
| 53 | 26-Aug | 8.88 | 9.00 | 8.48 | 8.63 | 8.67 | -2.82 | 934.79 | 2,476,946 | 4.57 | 1,497,096 | 1,497,096.00 | 1.30 | 26 |
| 54 | 25-Aug | 9.13 | 9.13 | 8.84 | 8.88 | 8.92 | -1.77 | 961.87 | 1,575,368 | 2.91 | 989,823 | 989,823.00 | 0.88 | 17 |
| 55 | 22-Aug | 9.06 | 9.23 | 8.96 | 9.04 | 9.06 | -0.22 | 979.21 | 1,255,630 | 2.32 | 852,383 | 852,383.00 | 0.77 | 15 |
| 56 | 21-Aug | 9.48 | 9.59 | 9.03 | 9.06 | 9.17 | -3.72 | 981.37 | 2,347,558 | 4.33 | 1,501,375 | 1,501,375.00 | 1.38 | 26 |
| 57 | 20-Aug | 9.04 | 9.43 | 9.04 | 9.41 | 9.38 | 4.67 | 1,019.28 | 3,268,412 | 6.03 | 2,169,512 | 2,169,512.00 | 2.04 | 38 |
| 58 | 19-Aug | 8.74 | 8.99 | 8.65 | 8.99 | 8.93 | 4.90 | 973.79 | 1,940,408 | 3.58 | 1,323,807 | 1,323,807.00 | 1.18 | 23 |
| 59 | 18-Aug | 8.73 | 8.86 | 8.32 | 8.57 | 8.66 | -1.49 | 928.30 | 1,243,647 | 2.29 | 835,764 | 835,764.00 | 0.72 | 15 |
| 60 | 14-Aug | 8.69 | 8.80 | 8.55 | 8.70 | 8.69 | 0.58 | 942.38 | 558,413 | 1.03 | 0 | 0.00 | 0.00 | 10 |
| 61 | 13-Aug | 8.90 | 8.90 | 8.41 | 8.65 | 8.68 | -1.59 | 936.96 | 1,119,599 | 2.07 | 0 | 0.00 | 0.00 | 20 |
| 62 | 12-Aug | 8.77 | 8.96 | 8.40 | 8.79 | 8.73 | 1.38 | 952.13 | 643,592 | 1.19 | 0 | 0.00 | 0.00 | 11 |
| 63 | 11-Aug | 8.90 | 9.00 | 8.50 | 8.67 | 8.76 | -1.48 | 939.13 | 542,037 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 64 | 08-Aug | 8.99 | 9.15 | 8.66 | 8.80 | 8.96 | -1.79 | 953.21 | 1,092,591 | 2.02 | 0 | 0.00 | 0.00 | 19 |
| 65 | 07-Aug | 8.25 | 8.99 | 8.25 | 8.96 | 8.80 | 4.55 | 970.54 | 1,457,219 | 2.69 | 0 | 0.00 | 0.00 | 26 |
| 66 | 06-Aug | 8.90 | 8.90 | 8.50 | 8.57 | 8.66 | -3.49 | 928.30 | 1,762,086 | 3.25 | 0 | 0.00 | 0.00 | 31 |
| 67 | 05-Aug | 9.05 | 9.05 | 8.61 | 8.88 | 8.86 | -1.44 | 961.87 | 1,243,116 | 2.29 | 0 | 0.00 | 0.00 | 22 |
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