| Macro-sector: Information Technology | Band: 10 | High52 Price: 11.53 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1; VWAP21: | Low52 Price: 4.61 | Barrier: 5.6; Drift%: 8.35 |
| Basic Industry: IT Enabled Services | Total Equity: 1,083,191,807 | Low52 Date: 30-Mar-2026 | SHP: 40.05 / 0.49 / 4.45 / 55.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 38.2 / 9.38 | Month: 8.21 / 7.6 | Week: 7.19 / 6.48 | Day: 6.2 / 5.88 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6.00 | 6.20 | 5.88 | 6.11 | 6.09 | 0.00 | 661.83 | 2,846,715 | 2.56 | 949,094 | 1.99 | 0.58 | 16 |
| 2 | 06-Apr | 6.20 | 6.33 | 5.87 | 6.11 | 6.08 | 0.99 | 661.83 | 5,857,201 | 5.27 | 1,543,913 | 3.23 | 0.94 | 26 |
| 3 | 02-Apr | 5.01 | 6.15 | 5.01 | 6.05 | 5.69 | 11.62 | 655.33 | 7,529,887 | 6.78 | 2,891,182 | 6.05 | 1.65 | 49 |
| 4 | 01-Apr | 4.73 | 5.60 | 4.73 | 5.42 | 5.24 | 15.81 | 587.09 | 6,494,722 | 5.85 | 2,936,655 | 6.15 | 1.54 | 49 |
| 5 | 30-Mar | 5.01 | 5.01 | 4.61 | 4.68 | 4.83 | -6.77 | 506.93 | 4,467,413 | 4.02 | 2,693,442 | 5.64 | 1.30 | 45 |
| 6 | 27-Mar | 5.40 | 5.41 | 5.00 | 5.02 | 5.12 | -7.38 | 543.76 | 7,999,116 | 7.20 | 5,482,702 | 11.47 | 2.81 | 92 |
| 7 | 25-Mar | 5.26 | 5.60 | 5.17 | 5.42 | 5.43 | 5.04 | 587.09 | 6,153,949 | 5.54 | 3,607,728 | 7.55 | 1.96 | 61 |
| 8 | 24-Mar | 5.35 | 5.39 | 5.13 | 5.16 | 5.21 | 0.39 | 558.93 | 5,514,932 | 4.96 | 3,272,756 | 6.85 | 1.71 | 55 |
| 9 | 23-Mar | 5.70 | 5.70 | 5.05 | 5.14 | 5.34 | -9.82 | 556.76 | 6,449,435 | 5.81 | 4,148,279 | 8.68 | 2.22 | 70 |
| 10 | 20-Mar | 5.89 | 5.89 | 5.67 | 5.70 | 5.76 | -1.72 | 617.42 | 2,513,635 | 2.26 | 1,167,202 | 2.44 | 0.67 | 20 |
| 11 | 19-Mar | 5.98 | 5.98 | 5.76 | 5.80 | 5.84 | -3.81 | 628.25 | 2,648,924 | 2.38 | 1,792,276 | 3.75 | 1.05 | 30 |
| 12 | 18-Mar | 5.95 | 6.08 | 5.92 | 6.03 | 6.03 | 1.34 | 653.16 | 2,615,592 | 2.35 | 1,592,767 | 3.33 | 0.96 | 27 |
| 13 | 17-Mar | 5.93 | 6.00 | 5.85 | 5.95 | 5.92 | -0.50 | 644.50 | 2,431,522 | 2.19 | 1,335,363 | 2.79 | 0.79 | 22 |
| 14 | 16-Mar | 5.86 | 6.15 | 5.61 | 5.98 | 5.80 | 2.22 | 647.75 | 3,023,616 | 2.72 | 1,336,788 | 2.80 | 0.78 | 22 |
| 15 | 13-Mar | 6.07 | 6.07 | 5.78 | 5.85 | 5.86 | -2.82 | 633.67 | 2,498,799 | 2.25 | 1,472,293 | 3.08 | 0.86 | 25 |
| 16 | 12-Mar | 6.02 | 6.13 | 5.82 | 6.02 | 6.00 | 0.50 | 652.08 | 2,384,881 | 2.15 | 880,338 | 1.84 | 0.00 | 15 |
| 17 | 11-Mar | 6.09 | 6.15 | 5.96 | 5.99 | 6.04 | -0.83 | 648.83 | 2,494,139 | 2.24 | 1,326,474 | 2.78 | 0.80 | 22 |
| 18 | 10-Mar | 5.81 | 6.10 | 5.81 | 6.04 | 5.93 | 4.50 | 654.25 | 3,920,224 | 3.53 | 2,255,621 | 4.72 | 1.34 | 38 |
| 19 | 09-Mar | 6.03 | 6.04 | 5.75 | 5.78 | 5.82 | -4.30 | 626.08 | 3,626,997 | 3.26 | 1,906,237 | 3.99 | 1.11 | 32 |
| 20 | 06-Mar | 6.01 | 6.15 | 6.01 | 6.04 | 6.08 | -0.82 | 654.25 | 1,750,632 | 1.58 | 1,083,732 | 2.27 | 0.66 | 18 |
| 21 | 05-Mar | 6.14 | 6.35 | 6.00 | 6.09 | 6.06 | 0.16 | 659.66 | 2,620,287 | 2.36 | 1,360,252 | 2.85 | 0.82 | 23 |
| 22 | 04-Mar | 6.15 | 6.15 | 5.96 | 6.08 | 6.03 | -2.25 | 658.58 | 2,865,946 | 2.58 | 1,648,237 | 3.45 | 0.99 | 28 |
| 23 | 02-Mar | 6.30 | 6.37 | 6.19 | 6.22 | 6.26 | -4.16 | 673.75 | 2,839,053 | 2.56 | 1,685,810 | 3.53 | 1.06 | 28 |
| 24 | 27-Feb | 6.60 | 6.87 | 6.48 | 6.49 | 6.56 | -0.92 | 702.99 | 3,719,415 | 3.35 | 1,854,656 | 3.88 | 1.22 | 31 |
| 25 | 26-Feb | 6.66 | 6.68 | 6.52 | 6.55 | 6.58 | -0.76 | 709.49 | 2,533,694 | 2.28 | 1,495,480 | 3.13 | 0.98 | 25 |
| 26 | 25-Feb | 6.70 | 6.73 | 6.55 | 6.60 | 6.61 | -1.35 | 714.91 | 2,680,860 | 2.41 | 1,315,360 | 2.75 | 0.87 | 22 |
| 27 | 24-Feb | 6.80 | 6.87 | 6.63 | 6.69 | 6.70 | -2.76 | 724.66 | 2,889,568 | 2.60 | 1,893,808 | 3.96 | 1.27 | 32 |
| 28 | 23-Feb | 7.00 | 7.19 | 6.78 | 6.88 | 6.98 | -1.29 | 745.24 | 2,519,802 | 2.27 | 1,252,564 | 2.62 | 0.87 | 21 |
| 29 | 20-Feb | 6.90 | 7.49 | 6.90 | 6.97 | 7.10 | 0.58 | 754.98 | 7,572,155 | 6.82 | 3,295,871 | 6.90 | 2.34 | 55 |
| 30 | 19-Feb | 6.92 | 7.09 | 6.80 | 6.93 | 6.94 | 0.73 | 750.65 | 3,440,650 | 3.10 | 1,317,217 | 2.76 | 0.91 | 22 |
| 31 | 18-Feb | 6.82 | 7.15 | 6.69 | 6.88 | 6.83 | 2.08 | 745.24 | 5,296,020 | 4.77 | 3,572,108 | 7.48 | 2.44 | 60 |
| 32 | 17-Feb | 6.77 | 6.80 | 6.63 | 6.74 | 6.72 | 0.90 | 730.07 | 4,487,177 | 4.04 | 3,280,488 | 6.86 | 2.20 | 55 |
| 33 | 16-Feb | 6.76 | 6.77 | 6.62 | 6.68 | 6.67 | -1.18 | 723.57 | 4,681,195 | 4.21 | 3,837,266 | 8.03 | 2.56 | 64 |
| 34 | 13-Feb | 6.75 | 6.80 | 6.63 | 6.76 | 6.72 | -0.88 | 732.24 | 1,856,689 | 1.67 | 892,159 | 1.87 | 0.60 | 15 |
| 35 | 12-Feb | 7.00 | 7.00 | 6.77 | 6.82 | 6.86 | -2.29 | 738.74 | 2,074,111 | 1.87 | 1,292,601 | 2.70 | 0.89 | 22 |
| 36 | 11-Feb | 7.04 | 7.14 | 6.93 | 6.98 | 6.99 | -0.85 | 756.07 | 2,154,585 | 1.94 | 889,609 | 1.86 | 0.62 | 15 |
| 37 | 10-Feb | 7.14 | 7.17 | 7.01 | 7.04 | 7.08 | -1.40 | 762.57 | 3,692,317 | 3.32 | 2,405,759 | 5.03 | 1.70 | 40 |
| 38 | 09-Feb | 7.03 | 7.27 | 6.98 | 7.14 | 7.16 | 2.59 | 773.40 | 3,697,250 | 3.33 | 1,976,780 | 4.14 | 1.42 | 33 |
| 39 | 06-Feb | 7.02 | 7.02 | 6.86 | 6.96 | 6.93 | -0.29 | 753.90 | 1,110,988 | 1.00 | 477,870 | 1.00 | 0.33 | 8 |
| 40 | 05-Feb | 7.13 | 7.13 | 6.90 | 6.98 | 6.96 | -0.85 | 756.07 | 2,144,907 | 1.93 | 1,409,519 | 2.95 | 0.98 | 24 |
| 41 | 04-Feb | 6.94 | 7.14 | 6.89 | 7.04 | 7.02 | 2.03 | 762.57 | 2,388,014 | 2.15 | 1,091,195 | 2.28 | 0.77 | 18 |
| 42 | 03-Feb | 6.96 | 7.15 | 6.86 | 6.90 | 6.92 | 1.32 | 747.40 | 1,853,829 | 1.67 | 1,039,271 | 2.17 | 0.72 | 18 |
| 43 | 02-Feb | 6.80 | 6.86 | 6.60 | 6.81 | 6.69 | 0.44 | 737.65 | 2,252,569 | 2.03 | 1,050,767 | 2.20 | 0.70 | 18 |
| 44 | 01-Feb | 6.69 | 7.00 | 6.69 | 6.78 | 6.84 | -2.31 | 734.40 | 1,691,271 | 1.52 | 928,630 | 1.94 | 0.64 | 16 |
| 45 | 30-Jan | 6.79 | 7.04 | 6.70 | 6.94 | 6.91 | 1.46 | 751.74 | 1,936,466 | 1.74 | 849,745 | 1.78 | 0.59 | 14 |
| 46 | 29-Jan | 7.07 | 7.08 | 6.73 | 6.84 | 6.85 | -3.12 | 740.90 | 3,284,033 | 2.96 | 1,870,919 | 3.92 | 1.28 | 32 |
| 47 | 28-Jan | 7.24 | 7.24 | 6.98 | 7.06 | 7.07 | 0.57 | 764.73 | 3,684,056 | 3.32 | 1,549,512 | 3.24 | 1.10 | 26 |
| 48 | 27-Jan | 6.91 | 7.38 | 6.70 | 7.02 | 7.05 | 5.88 | 760.40 | 10,466,429 | 9.42 | 3,185,522 | 6.67 | 2.25 | 54 |
| 49 | 23-Jan | 7.06 | 7.11 | 6.50 | 6.63 | 6.78 | -6.09 | 718.16 | 2,435,521 | 2.19 | 1,266,036 | 2.65 | 0.86 | 21 |
| 50 | 22-Jan | 6.69 | 7.20 | 6.66 | 7.06 | 6.88 | 6.81 | 764.73 | 3,263,319 | 2.94 | 1,453,298 | 3.04 | 1.00 | 25 |
| 51 | 21-Jan | 6.59 | 6.88 | 6.50 | 6.61 | 6.62 | -1.64 | 715.99 | 3,200,154 | 2.88 | 1,363,311 | 2.85 | 0.90 | 23 |
| 52 | 20-Jan | 6.95 | 7.20 | 6.67 | 6.72 | 6.79 | -3.72 | 727.90 | 3,059,651 | 2.75 | 1,690,043 | 3.54 | 1.15 | 29 |
| 53 | 19-Jan | 7.07 | 7.24 | 6.95 | 6.98 | 7.01 | -1.55 | 756.07 | 2,141,874 | 1.93 | 1,194,541 | 2.50 | 0.84 | 20 |
| 54 | 16-Jan | 7.45 | 7.45 | 7.01 | 7.09 | 7.21 | -4.70 | 767.98 | 4,808,902 | 4.33 | 2,697,617 | 5.65 | 1.94 | 46 |
| 55 | 14-Jan | 7.49 | 7.49 | 7.38 | 7.44 | 7.42 | 0.40 | 805.89 | 1,200,120 | 1.08 | 570,854 | 1.19 | 0.42 | 10 |
| 56 | 13-Jan | 7.51 | 7.57 | 7.36 | 7.41 | 7.43 | -1.33 | 802.65 | 1,382,592 | 1.24 | 627,350 | 1.31 | 0.47 | 11 |
| 57 | 12-Jan | 7.72 | 7.72 | 7.34 | 7.51 | 7.44 | -1.57 | 813.48 | 2,234,416 | 2.01 | 939,555 | 1.97 | 0.70 | 16 |
| 58 | 09-Jan | 7.75 | 7.75 | 7.55 | 7.63 | 7.63 | -1.55 | 826.48 | 2,159,584 | 1.94 | 1,104,094 | 2.31 | 0.84 | 19 |
| 59 | 08-Jan | 7.90 | 7.93 | 7.70 | 7.75 | 7.79 | -1.90 | 839.47 | 1,917,105 | 1.73 | 1,116,229 | 2.34 | 0.87 | 19 |
| 60 | 07-Jan | 7.89 | 7.93 | 7.85 | 7.90 | 7.89 | 0.13 | 855.72 | 1,406,758 | 1.27 | 737,792 | 1.54 | 0.58 | 12 |
| 61 | 06-Jan | 7.85 | 7.92 | 7.84 | 7.89 | 7.88 | -0.25 | 854.64 | 1,362,077 | 1.23 | 700,818 | 1.47 | 0.55 | 12 |
| 62 | 05-Jan | 7.95 | 8.03 | 7.83 | 7.91 | 7.94 | -1.00 | 856.80 | 2,108,385 | 1.90 | 1,080,328 | 2.26 | 0.86 | 18 |
| 63 | 02-Jan | 8.05 | 8.05 | 7.89 | 7.99 | 7.97 | 0.50 | 865.47 | 1,630,779 | 1.47 | 1,023,577 | 2.14 | 0.82 | 17 |
| 64 | 01-Jan | 7.87 | 8.04 | 7.85 | 7.95 | 7.96 | 1.40 | 861.14 | 2,225,030 | 2.00 | 1,385,679 | 2.90 | 1.10 | 23 |
| 65 | 31-Dec | 7.73 | 8.00 | 7.68 | 7.84 | 7.80 | 1.42 | 849.22 | 1,607,304 | 1.45 | 806,772 | 1.69 | 0.63 | 14 |
| 66 | 30-Dec | 7.77 | 7.80 | 7.65 | 7.73 | 7.71 | 0.13 | 837.31 | 1,342,485 | 1.21 | 654,872 | 1.37 | 0.50 | 11 |
| 67 | 29-Dec | 7.86 | 7.89 | 7.65 | 7.72 | 7.73 | -1.78 | 836.22 | 2,212,865 | 1.99 | 1,191,333 | 2.49 | 0.92 | 20 |
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