| 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: 146.0 | Barrier: 162.0; Drift%: -5.33 |
| Basic Industry: Software Products | Total Equity: 24,868,635 | Low52 Date: 04-Jun-2025 | SHP: 65.0 / 1.92 / 3.36 / 29.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 201.8 / 167.95 | Week: 159.0 / 151.35 | Day: 154.3 / 151.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 152.05 | 154.30 | 151.00 | 153.80 | 152.45 | -0.36 | 382.48 | 26,000 | 2.00 | 16,000 | 1.45 | 0.24 | 22 |
| 2 | 11-Nov | 159.95 | 159.95 | 154.00 | 154.35 | 154.76 | -1.72 | 383.85 | 20,000 | 1.54 | 15,000 | 1.36 | 0.23 | 28 |
| 3 | 10-Nov | 157.05 | 162.45 | 156.50 | 157.05 | 159.03 | -1.84 | 390.56 | 24,000 | 1.85 | 14,000 | 1.27 | 0.22 | 26 |
| 4 | 07-Nov | 161.00 | 165.00 | 159.05 | 160.00 | 161.10 | -0.87 | 397.00 | 24,000 | 1.85 | 19,000 | 1.73 | 0.31 | 35 |
| 5 | 06-Nov | 163.35 | 164.00 | 158.00 | 161.40 | 160.44 | -1.31 | 401.38 | 37,000 | 2.85 | 30,000 | 2.73 | 0.48 | 56 |
| 6 | 04-Nov | 162.00 | 166.00 | 161.25 | 163.55 | 164.18 | 1.58 | 406.73 | 56,000 | 4.31 | 38,000 | 3.45 | 0.62 | 71 |
| 7 | 03-Nov | 158.50 | 162.00 | 158.50 | 161.00 | 160.09 | 1.90 | 400.00 | 20,000 | 1.54 | 18,000 | 1.64 | 0.29 | 34 |
| 8 | 31-Oct | 156.15 | 158.90 | 156.00 | 158.00 | 157.71 | 0.83 | 392.00 | 14,000 | 1.08 | 13,000 | 1.18 | 0.21 | 24 |
| 9 | 30-Oct | 155.00 | 157.95 | 152.00 | 156.70 | 154.16 | 0.22 | 389.69 | 78,000 | 6.00 | 47,000 | 4.27 | 0.72 | 88 |
| 10 | 29-Oct | 156.90 | 156.90 | 153.95 | 156.35 | 155.52 | 1.79 | 388.82 | 13,000 | 1.00 | 11,000 | 1.00 | 0.17 | 21 |
| 11 | 28-Oct | 152.50 | 158.00 | 152.50 | 153.60 | 154.80 | -0.55 | 381.98 | 36,000 | 2.77 | 27,000 | 2.45 | 0.42 | 50 |
| 12 | 27-Oct | 159.00 | 159.00 | 151.35 | 154.45 | 155.47 | -1.31 | 384.10 | 41,000 | 3.15 | 26,000 | 2.36 | 0.40 | 49 |
| 13 | 24-Oct | 157.50 | 158.25 | 155.30 | 156.50 | 156.56 | -0.63 | 389.19 | 27,000 | 2.08 | 21,000 | 1.91 | 0.33 | 39 |
| 14 | 23-Oct | 160.00 | 160.00 | 156.00 | 157.50 | 157.71 | -1.07 | 391.68 | 37,000 | 2.85 | 32,000 | 2.91 | 0.50 | 60 |
| 15 | 21-Oct | 160.15 | 160.15 | 155.95 | 159.20 | 157.97 | 0.38 | 395.91 | 72,000 | 5.54 | 15,000 | 1.36 | 0.24 | 28 |
| 16 | 20-Oct | 158.00 | 162.00 | 153.05 | 158.60 | 155.98 | 0.63 | 394.42 | 83,000 | 6.38 | 54,000 | 4.91 | 0.84 | 101 |
| 17 | 17-Oct | 158.50 | 159.95 | 156.80 | 157.60 | 158.11 | -1.47 | 391.93 | 17,000 | 1.31 | 13,000 | 1.18 | 0.21 | 24 |
| 18 | 16-Oct | 162.00 | 162.00 | 156.10 | 159.95 | 158.51 | -0.09 | 397.77 | 42,000 | 3.23 | 29,000 | 2.64 | 0.46 | 54 |
| 19 | 15-Oct | 162.95 | 162.95 | 156.00 | 160.10 | 159.28 | -0.12 | 398.15 | 120,000 | 9.23 | 96,000 | 8.73 | 1.53 | 179 |
| 20 | 14-Oct | 165.00 | 168.00 | 160.00 | 160.30 | 164.49 | -2.82 | 398.64 | 158,000 | 12.15 | 137,000 | 12.45 | 2.25 | 256 |
| 21 | 13-Oct | 169.80 | 169.80 | 163.00 | 164.95 | 165.44 | -1.87 | 410.21 | 42,000 | 3.23 | 34,000 | 3.09 | 0.56 | 64 |
| 22 | 10-Oct | 169.10 | 170.80 | 168.00 | 168.10 | 169.09 | -1.67 | 418.04 | 51,000 | 3.92 | 35,000 | 3.18 | 0.59 | 65 |
| 23 | 09-Oct | 166.25 | 171.50 | 166.25 | 170.95 | 169.95 | 0.12 | 425.13 | 23,000 | 1.77 | 14,000 | 1.27 | 0.24 | 26 |
| 24 | 08-Oct | 170.00 | 174.45 | 169.05 | 170.75 | 171.93 | -0.23 | 424.63 | 44,000 | 3.38 | 32,000 | 2.91 | 0.55 | 60 |
| 25 | 07-Oct | 172.65 | 174.45 | 170.10 | 171.15 | 172.19 | -0.61 | 425.63 | 47,000 | 3.62 | 43,000 | 3.91 | 0.74 | 80 |
| 26 | 06-Oct | 176.45 | 176.50 | 169.45 | 172.20 | 172.80 | -0.86 | 428.24 | 47,000 | 3.62 | 45,000 | 4.09 | 0.78 | 84 |
| 27 | 03-Oct | 172.65 | 176.00 | 172.50 | 173.70 | 174.04 | 0.29 | 431.97 | 112,000 | 8.61 | 63,000 | 5.73 | 1.10 | 118 |
| 28 | 01-Oct | 179.95 | 179.95 | 172.00 | 173.20 | 174.91 | -2.06 | 430.72 | 36,000 | 2.77 | 25,000 | 2.27 | 0.44 | 47 |
| 29 | 30-Sep | 176.50 | 179.55 | 174.00 | 176.85 | 176.30 | -0.31 | 439.80 | 37,000 | 2.85 | 27,000 | 2.45 | 0.48 | 50 |
| 30 | 29-Sep | 183.95 | 183.95 | 176.60 | 177.40 | 180.08 | -1.53 | 441.17 | 26,000 | 2.00 | 21,000 | 1.91 | 0.38 | 39 |
| 31 | 26-Sep | 180.00 | 185.00 | 170.45 | 180.15 | 180.02 | 0.17 | 448.01 | 152,000 | 11.69 | 101,000 | 9.18 | 1.82 | 189 |
| 32 | 25-Sep | 186.25 | 186.45 | 179.00 | 179.85 | 182.06 | -3.57 | 447.26 | 78,000 | 6.00 | 64,000 | 5.82 | 1.17 | 120 |
| 33 | 24-Sep | 187.50 | 191.00 | 184.60 | 186.50 | 187.02 | -0.53 | 463.80 | 102,000 | 7.85 | 70,000 | 6.36 | 1.31 | 131 |
| 34 | 23-Sep | 187.00 | 190.40 | 185.00 | 187.50 | 187.90 | 0.59 | 466.29 | 40,000 | 3.08 | 34,000 | 3.09 | 0.64 | 64 |
| 35 | 22-Sep | 185.00 | 191.00 | 185.00 | 186.40 | 187.98 | -2.05 | 463.55 | 78,000 | 6.00 | 51,000 | 4.64 | 0.96 | 95 |
| 36 | 19-Sep | 184.00 | 193.00 | 184.00 | 190.30 | 188.70 | 3.37 | 473.25 | 159,000 | 12.23 | 133,000 | 12.09 | 2.51 | 248 |
| 37 | 18-Sep | 185.15 | 189.20 | 182.00 | 184.10 | 185.32 | 0.52 | 457.83 | 76,000 | 5.85 | 57,000 | 5.18 | 1.06 | 106 |
| 38 | 17-Sep | 184.00 | 185.10 | 176.50 | 183.15 | 182.67 | -0.65 | 455.47 | 158,000 | 12.15 | 132,000 | 12.00 | 2.41 | 247 |
| 39 | 16-Sep | 188.00 | 188.00 | 183.60 | 184.35 | 185.07 | -2.41 | 458.45 | 42,000 | 3.23 | 36,000 | 3.27 | 0.67 | 67 |
| 40 | 15-Sep | 186.95 | 190.95 | 183.55 | 188.90 | 188.29 | 3.08 | 469.77 | 88,000 | 6.77 | 71,000 | 6.45 | 1.34 | 133 |
| 41 | 12-Sep | 193.95 | 194.40 | 182.25 | 183.25 | 186.07 | -3.65 | 455.72 | 72,000 | 5.54 | 55,000 | 5.00 | 1.02 | 103 |
| 42 | 11-Sep | 183.60 | 197.30 | 179.50 | 190.20 | 189.14 | 3.59 | 473.00 | 172,000 | 13.23 | 121,000 | 11.00 | 2.29 | 226 |
| 43 | 10-Sep | 187.50 | 187.50 | 179.55 | 183.60 | 183.74 | 0.71 | 456.59 | 110,000 | 8.46 | 88,000 | 8.00 | 1.62 | 164 |
| 44 | 09-Sep | 188.75 | 201.80 | 177.60 | 182.30 | 190.32 | -2.28 | 453.36 | 511,000 | 39.30 | 291,000 | 26.45 | 5.54 | 543 |
| 45 | 08-Sep | 179.95 | 188.75 | 177.50 | 186.55 | 183.05 | 6.84 | 463.92 | 297,000 | 22.84 | 218,000 | 19.82 | 3.99 | 407 |
| 46 | 05-Sep | 182.45 | 182.50 | 173.50 | 174.60 | 177.74 | -2.13 | 434.21 | 144,000 | 11.08 | 117,000 | 10.64 | 2.08 | 219 |
| 47 | 04-Sep | 171.00 | 187.60 | 171.00 | 178.40 | 179.66 | 5.56 | 443.66 | 496,000 | 38.15 | 335,000 | 30.45 | 6.02 | 99,900 |
| 48 | 03-Sep | 171.00 | 172.95 | 167.95 | 169.00 | 170.09 | -0.82 | 420.00 | 92,000 | 7.08 | 57,000 | 5.18 | 0.97 | 99,900 |
| 49 | 02-Sep | 171.85 | 172.70 | 168.15 | 170.40 | 170.57 | 0.86 | 423.76 | 66,000 | 5.08 | 52,000 | 4.73 | 0.89 | 99,900 |
| 50 | 01-Sep | 176.00 | 176.70 | 168.00 | 168.95 | 171.09 | -3.73 | 420.16 | 130,000 | 10.00 | 95,000 | 8.64 | 1.63 | 99,900 |
| 51 | 29-Aug | 177.25 | 177.25 | 172.50 | 175.50 | 174.84 | 0.66 | 436.44 | 62,000 | 4.77 | 39,000 | 3.55 | 0.68 | 99,900 |
| 52 | 28-Aug | 178.70 | 178.70 | 172.45 | 174.35 | 175.75 | -1.75 | 433.58 | 56,000 | 4.31 | 45,000 | 4.09 | 0.79 | 99,900 |
| 53 | 26-Aug | 175.30 | 178.00 | 171.85 | 177.45 | 175.60 | 3.59 | 441.29 | 78,000 | 6.00 | 57,000 | 5.18 | 1.00 | 99,900 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH