| Macro-sector: Information Technology | Band: None | High52 Price: 208.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,000 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 99.5 | Barrier: 123.9; Drift%: 8.46 |
| Basic Industry: Software Products | Total Equity: 24,868,635 | Low52 Date: 30-Mar-2026 | SHP: 65.0 / 1.27 / 2.27 / 31.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 178.0 / 146.0 | Week: 140.0 / 125.0 | Day: 137.75 / 131.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 137.75 | 137.75 | 131.10 | 135.35 | 133.14 | 1.16 | 336.60 | 54,000 | 9.00 | 40,000 | 6.67 | 0.53 | 51 |
| 2 | 06-Apr | 128.05 | 135.90 | 128.05 | 133.80 | 132.55 | 4.45 | 332.74 | 45,000 | 7.50 | 30,000 | 5.00 | 0.40 | 38 |
| 3 | 02-Apr | 126.45 | 129.45 | 117.05 | 128.10 | 123.35 | 7.60 | 318.57 | 74,000 | 12.33 | 49,000 | 8.17 | 0.60 | 63 |
| 4 | 01-Apr | 109.90 | 123.90 | 109.50 | 119.05 | 116.56 | 13.06 | 296.06 | 119,000 | 19.83 | 82,000 | 13.66 | 0.96 | 105 |
| 5 | 30-Mar | 101.15 | 105.95 | 99.50 | 105.30 | 101.88 | 0.77 | 261.87 | 208,000 | 34.66 | 173,000 | 28.83 | 1.76 | 221 |
| 6 | 27-Mar | 110.30 | 111.20 | 104.15 | 104.50 | 106.93 | -5.26 | 259.88 | 266,000 | 44.33 | 213,000 | 35.49 | 2.28 | 272 |
| 7 | 25-Mar | 112.45 | 116.90 | 109.00 | 110.30 | 112.20 | -0.76 | 274.30 | 74,000 | 12.33 | 54,000 | 9.00 | 0.61 | 69 |
| 8 | 24-Mar | 120.70 | 120.70 | 105.00 | 111.15 | 109.95 | -3.35 | 276.41 | 183,000 | 30.49 | 121,000 | 20.16 | 1.33 | 155 |
| 9 | 23-Mar | 121.70 | 121.70 | 114.95 | 115.00 | 118.02 | -3.32 | 285.00 | 45,000 | 7.50 | 35,000 | 5.83 | 0.41 | 45 |
| 10 | 20-Mar | 119.45 | 121.00 | 117.35 | 118.95 | 119.07 | 2.59 | 295.81 | 93,000 | 15.50 | 83,000 | 13.83 | 0.99 | 106 |
| 11 | 19-Mar | 121.50 | 121.50 | 114.95 | 115.95 | 116.32 | -2.93 | 288.35 | 30,000 | 5.00 | 19,000 | 3.17 | 0.22 | 24 |
| 12 | 18-Mar | 120.70 | 124.20 | 118.00 | 119.45 | 121.49 | 2.58 | 297.06 | 56,000 | 9.33 | 36,000 | 6.00 | 0.44 | 46 |
| 13 | 17-Mar | 116.35 | 119.85 | 113.25 | 116.45 | 116.75 | 1.22 | 289.60 | 47,000 | 7.83 | 22,000 | 3.67 | 0.26 | 28 |
| 14 | 16-Mar | 117.35 | 120.00 | 109.55 | 115.05 | 112.81 | -1.96 | 286.11 | 199,000 | 33.16 | 156,000 | 26.00 | 1.76 | 199 |
| 15 | 13-Mar | 121.85 | 123.85 | 116.50 | 117.35 | 120.01 | -3.69 | 291.83 | 61,000 | 10.16 | 45,000 | 7.50 | 0.54 | 57 |
| 16 | 12-Mar | 124.00 | 125.00 | 119.20 | 121.85 | 122.55 | -0.16 | 303.02 | 83,000 | 13.83 | 60,000 | 10.00 | 0.74 | 77 |
| 17 | 11-Mar | 125.00 | 125.70 | 120.00 | 122.05 | 123.67 | -2.55 | 303.52 | 51,000 | 8.50 | 32,000 | 5.33 | 0.40 | 41 |
| 18 | 10-Mar | 127.00 | 127.00 | 123.70 | 125.25 | 125.15 | -1.84 | 311.48 | 46,000 | 7.67 | 32,000 | 5.33 | 0.40 | 41 |
| 19 | 09-Mar | 123.05 | 128.00 | 123.05 | 127.60 | 126.61 | 1.11 | 317.32 | 31,000 | 5.17 | 24,000 | 4.00 | 0.30 | 31 |
| 20 | 06-Mar | 127.80 | 128.00 | 123.30 | 126.20 | 126.63 | -1.87 | 313.84 | 44,000 | 7.33 | 28,000 | 4.67 | 0.35 | 36 |
| 21 | 05-Mar | 127.00 | 130.40 | 123.15 | 128.60 | 127.11 | 1.26 | 319.81 | 64,000 | 10.66 | 39,000 | 6.50 | 0.50 | 50 |
| 22 | 04-Mar | 127.95 | 131.00 | 126.70 | 127.00 | 128.37 | -3.09 | 315.00 | 55,000 | 9.17 | 38,000 | 6.33 | 0.49 | 49 |
| 23 | 02-Mar | 129.00 | 131.95 | 126.05 | 131.05 | 129.15 | 0.11 | 325.90 | 30,000 | 5.00 | 16,000 | 2.67 | 0.21 | 20 |
| 24 | 27-Feb | 133.95 | 133.95 | 128.35 | 130.90 | 130.69 | -1.28 | 325.53 | 43,000 | 7.17 | 27,000 | 4.50 | 0.35 | 34 |
| 25 | 26-Feb | 134.05 | 134.05 | 130.00 | 132.60 | 132.42 | -3.21 | 329.76 | 59,000 | 9.83 | 35,000 | 5.83 | 0.46 | 45 |
| 26 | 25-Feb | 130.55 | 139.90 | 130.00 | 137.00 | 133.83 | 3.44 | 340.00 | 92,000 | 15.33 | 71,000 | 11.83 | 0.95 | 91 |
| 27 | 24-Feb | 126.05 | 135.00 | 126.05 | 132.45 | 132.38 | 2.63 | 329.39 | 70,000 | 11.66 | 44,000 | 7.33 | 0.58 | 56 |
| 28 | 23-Feb | 138.40 | 140.00 | 125.00 | 129.05 | 130.48 | -6.76 | 320.93 | 93,000 | 15.50 | 55,000 | 9.17 | 0.72 | 70 |
| 29 | 20-Feb | 138.65 | 139.00 | 133.55 | 138.40 | 136.68 | 0.87 | 344.18 | 22,000 | 3.67 | 16,000 | 2.67 | 0.22 | 20 |
| 30 | 19-Feb | 138.00 | 140.00 | 136.50 | 137.20 | 138.83 | 0.62 | 341.20 | 17,000 | 2.83 | 15,000 | 2.50 | 0.21 | 19 |
| 31 | 18-Feb | 143.40 | 144.40 | 134.00 | 136.35 | 137.92 | -3.43 | 339.08 | 133,000 | 22.16 | 77,000 | 12.83 | 1.06 | 98 |
| 32 | 17-Feb | 144.45 | 144.50 | 140.90 | 141.20 | 142.89 | -2.39 | 351.15 | 22,000 | 3.67 | 17,000 | 2.83 | 0.24 | 22 |
| 33 | 16-Feb | 142.70 | 147.00 | 142.00 | 144.65 | 144.18 | 0.07 | 359.72 | 29,000 | 4.83 | 20,000 | 3.33 | 0.29 | 26 |
| 34 | 13-Feb | 142.00 | 146.00 | 141.25 | 144.55 | 144.60 | -0.41 | 359.48 | 36,000 | 6.00 | 27,000 | 4.50 | 0.39 | 34 |
| 35 | 12-Feb | 147.35 | 147.35 | 144.00 | 145.15 | 145.46 | -1.49 | 360.97 | 69,000 | 11.50 | 44,000 | 7.33 | 0.64 | 56 |
| 36 | 11-Feb | 147.40 | 149.45 | 143.05 | 147.35 | 145.95 | 0.00 | 366.44 | 54,000 | 9.00 | 29,000 | 4.83 | 0.42 | 37 |
| 37 | 10-Feb | 141.95 | 148.00 | 140.95 | 147.35 | 143.87 | 3.84 | 366.44 | 32,000 | 5.33 | 24,000 | 4.00 | 0.35 | 31 |
| 38 | 09-Feb | 141.00 | 143.85 | 140.50 | 141.90 | 141.84 | 1.28 | 352.89 | 33,000 | 5.50 | 20,000 | 3.33 | 0.28 | 26 |
| 39 | 06-Feb | 137.05 | 143.90 | 137.05 | 140.10 | 141.05 | 0.39 | 348.41 | 33,000 | 5.50 | 22,000 | 3.67 | 0.31 | 30 |
| 40 | 05-Feb | 139.00 | 144.90 | 137.00 | 139.55 | 140.58 | 0.14 | 347.04 | 44,000 | 7.33 | 38,000 | 6.33 | 0.53 | 51 |
| 41 | 04-Feb | 140.05 | 143.00 | 138.30 | 139.35 | 140.01 | -2.72 | 346.54 | 39,000 | 6.50 | 26,000 | 4.33 | 0.36 | 35 |
| 42 | 03-Feb | 147.95 | 147.95 | 135.90 | 143.25 | 141.26 | 0.56 | 356.24 | 42,000 | 7.00 | 29,000 | 4.83 | 0.41 | 39 |
| 43 | 02-Feb | 140.00 | 142.95 | 140.00 | 142.45 | 142.23 | 2.30 | 354.25 | 15,000 | 2.50 | 15,000 | 2.50 | 0.21 | 20 |
| 44 | 01-Feb | 142.00 | 142.00 | 124.00 | 139.25 | 135.58 | -0.54 | 346.30 | 25,000 | 4.17 | 13,000 | 2.17 | 0.18 | 18 |
| 45 | 30-Jan | 143.00 | 144.85 | 139.85 | 140.00 | 141.67 | -1.51 | 348.00 | 19,000 | 3.17 | 15,000 | 2.50 | 0.21 | 20 |
| 46 | 29-Jan | 140.00 | 143.00 | 138.00 | 142.15 | 140.31 | 1.86 | 353.51 | 23,000 | 3.83 | 22,000 | 3.67 | 0.31 | 30 |
| 47 | 28-Jan | 137.00 | 140.00 | 137.00 | 139.55 | 139.15 | 3.60 | 347.04 | 11,000 | 1.83 | 8,000 | 1.33 | 0.11 | 11 |
| 48 | 27-Jan | 137.00 | 137.50 | 130.00 | 134.70 | 135.11 | -1.68 | 334.98 | 28,000 | 4.67 | 28,000 | 4.67 | 0.38 | 38 |
| 49 | 23-Jan | 142.50 | 142.50 | 137.00 | 137.00 | 138.53 | -1.33 | 340.00 | 20,000 | 3.33 | 17,000 | 2.83 | 0.24 | 23 |
| 50 | 22-Jan | 137.00 | 141.00 | 136.00 | 138.85 | 137.96 | 3.62 | 345.30 | 47,000 | 7.83 | 33,000 | 5.50 | 0.46 | 45 |
| 51 | 21-Jan | 122.00 | 136.00 | 122.00 | 134.00 | 130.82 | 3.20 | 333.00 | 50,000 | 8.33 | 31,000 | 5.17 | 0.41 | 42 |
| 52 | 20-Jan | 132.00 | 137.35 | 129.00 | 129.85 | 132.38 | -3.74 | 322.92 | 54,000 | 9.00 | 38,000 | 6.33 | 0.50 | 51 |
| 53 | 19-Jan | 140.05 | 140.05 | 133.25 | 134.90 | 137.35 | -5.63 | 335.48 | 30,000 | 5.00 | 25,000 | 4.17 | 0.34 | 34 |
| 54 | 16-Jan | 137.45 | 144.90 | 137.45 | 142.95 | 142.03 | 3.21 | 355.50 | 26,000 | 4.33 | 20,000 | 3.33 | 0.28 | 27 |
| 55 | 14-Jan | 138.00 | 140.45 | 135.05 | 138.50 | 139.25 | 0.18 | 344.43 | 14,000 | 2.33 | 11,000 | 1.83 | 0.15 | 15 |
| 56 | 13-Jan | 142.00 | 142.00 | 134.25 | 138.25 | 138.05 | 0.14 | 343.81 | 48,000 | 8.00 | 35,000 | 5.83 | 0.48 | 47 |
| 57 | 12-Jan | 137.00 | 143.00 | 134.05 | 138.05 | 138.58 | -1.15 | 343.31 | 22,000 | 3.67 | 19,000 | 3.17 | 0.26 | 26 |
| 58 | 09-Jan | 143.00 | 143.00 | 139.30 | 139.65 | 141.48 | -1.59 | 347.29 | 25,000 | 4.17 | 23,000 | 3.83 | 0.33 | 31 |
| 59 | 08-Jan | 145.50 | 145.50 | 140.15 | 141.90 | 142.77 | -2.31 | 352.89 | 34,000 | 5.67 | 30,000 | 5.00 | 0.43 | 41 |
| 60 | 07-Jan | 149.50 | 150.45 | 142.00 | 145.25 | 145.50 | -4.03 | 361.22 | 91,000 | 15.16 | 52,000 | 8.67 | 0.76 | 70 |
| 61 | 06-Jan | 153.00 | 153.00 | 149.25 | 151.35 | 150.80 | 0.30 | 376.39 | 15,000 | 2.50 | 12,000 | 2.00 | 0.18 | 16 |
| 62 | 05-Jan | 155.00 | 155.00 | 150.05 | 150.90 | 151.34 | -2.68 | 375.27 | 41,000 | 6.83 | 30,000 | 5.00 | 0.45 | 41 |
| 63 | 02-Jan | 152.20 | 156.85 | 152.20 | 155.05 | 155.03 | 2.11 | 385.59 | 18,000 | 3.00 | 13,000 | 2.17 | 0.20 | 18 |
| 64 | 01-Jan | 153.20 | 153.90 | 151.85 | 151.85 | 153.02 | -0.23 | 377.63 | 9,000 | 1.50 | 9,000 | 1.50 | 0.14 | 12 |
| 65 | 31-Dec | 151.50 | 153.00 | 151.50 | 152.20 | 152.10 | 1.06 | 378.50 | 6,000 | 1.00 | 6,000 | 1.00 | 0.09 | 8 |
| 66 | 30-Dec | 152.55 | 152.55 | 150.40 | 150.60 | 151.24 | -1.08 | 374.52 | 33,000 | 5.50 | 20,000 | 3.33 | 0.30 | 27 |
| 67 | 29-Dec | 153.05 | 153.95 | 151.55 | 152.25 | 152.64 | -2.31 | 378.62 | 13,000 | 2.17 | 9,000 | 1.50 | 0.14 | 12 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH