| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 273.1 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 3,000 | High52 Date: 22-Dec-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 195.08 | Low52 Price: 186.5 | Barrier: 194.49; Drift%: 4.39 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 10,488,124,435 | Low52 Date: 30-Mar-2026 | SHP: 72.63 / 8.22 / 8.38 / 10.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 77 | ||||
| High/Low Price | Quarter: 324.6 / 256.25 | Month: 273.1 / 248.86 | Week: 211.74 / 199.12 | Day: 209.0 / 202.8 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 207.70 | 209.00 | 202.80 | 203.42 | 203.97 | -0.64 | 213,349.43 | 22,084,158 | 6.07 | 8,279,215 | 7.21 | 168.87 | 74 |
| 2 | 07-Apr | 197.01 | 205.27 | 197.01 | 204.72 | 203.15 | 3.77 | 214,712.88 | 24,771,466 | 6.81 | 8,686,941 | 7.57 | 176.48 | 78 |
| 3 | 06-Apr | 197.00 | 201.18 | 196.11 | 197.29 | 197.66 | 1.22 | 206,920.21 | 23,282,287 | 6.40 | 7,702,340 | 6.71 | 152.24 | 69 |
| 4 | 02-Apr | 190.50 | 195.34 | 188.58 | 194.91 | 193.07 | 1.95 | 204,424.03 | 16,623,045 | 4.57 | 7,638,854 | 6.65 | 147.48 | 69 |
| 5 | 01-Apr | 191.51 | 194.49 | 190.41 | 191.18 | 192.46 | 1.89 | 200,511.96 | 11,769,673 | 3.23 | 3,951,528 | 3.44 | 76.05 | 35 |
| 6 | 30-Mar | 189.99 | 191.63 | 186.50 | 187.64 | 189.19 | -2.07 | 196,799.17 | 27,946,986 | 7.68 | 14,572,973 | 12.69 | 275.71 | 131 |
| 7 | 27-Mar | 189.05 | 192.29 | 187.90 | 191.60 | 190.92 | 1.35 | 200,952.46 | 26,269,256 | 7.22 | 13,769,892 | 11.99 | 262.89 | 124 |
| 8 | 25-Mar | 189.00 | 190.62 | 187.90 | 189.05 | 189.50 | 0.16 | 198,277.99 | 13,862,888 | 3.81 | 6,984,167 | 6.08 | 132.35 | 63 |
| 9 | 24-Mar | 191.50 | 191.50 | 187.80 | 188.74 | 189.31 | 0.64 | 197,952.86 | 11,843,191 | 3.25 | 5,314,843 | 4.63 | 100.62 | 48 |
| 10 | 23-Mar | 189.41 | 190.62 | 187.00 | 187.54 | 188.66 | -1.76 | 196,694.29 | 12,014,988 | 3.30 | 5,692,997 | 4.96 | 107.40 | 51 |
| 11 | 20-Mar | 191.19 | 192.30 | 188.41 | 190.90 | 190.50 | 1.32 | 200,218.30 | 24,395,304 | 6.70 | 12,637,524 | 11.01 | 240.74 | 113 |
| 12 | 19-Mar | 191.98 | 192.79 | 187.68 | 188.41 | 189.50 | -3.03 | 197,606.75 | 13,685,195 | 3.76 | 6,512,815 | 5.67 | 123.42 | 58 |
| 13 | 18-Mar | 193.00 | 198.00 | 192.69 | 194.30 | 196.02 | 1.56 | 203,784.26 | 24,529,164 | 6.74 | 11,283,530 | 9.83 | 221.18 | 101 |
| 14 | 17-Mar | 195.00 | 195.11 | 188.25 | 191.32 | 190.83 | -1.94 | 200,658.80 | 21,778,468 | 5.98 | 7,172,041 | 6.25 | 136.86 | 64 |
| 15 | 16-Mar | 196.24 | 198.29 | 192.77 | 195.11 | 195.06 | -1.25 | 204,633.80 | 12,631,649 | 3.47 | 5,329,423 | 4.64 | 103.96 | 48 |
| 16 | 13-Mar | 200.60 | 202.07 | 196.04 | 197.58 | 198.59 | -2.43 | 207,224.36 | 12,629,652 | 3.47 | 6,700,174 | 5.84 | 133.06 | 60 |
| 17 | 12-Mar | 201.06 | 203.80 | 199.70 | 202.51 | 202.11 | 0.14 | 212,395.01 | 19,042,475 | 5.23 | 11,212,760 | 9.77 | 226.62 | 101 |
| 18 | 11-Mar | 202.69 | 205.95 | 201.58 | 202.23 | 203.00 | 0.65 | 212,101.34 | 29,199,002 | 8.02 | 16,533,301 | 14.40 | 335.00 | 148 |
| 19 | 10-Mar | 200.50 | 201.31 | 197.42 | 200.93 | 199.46 | 1.10 | 210,737.88 | 12,982,340 | 3.57 | 6,356,020 | 5.54 | 126.78 | 57 |
| 20 | 09-Mar | 194.00 | 199.50 | 193.03 | 198.75 | 196.93 | 1.71 | 208,451.47 | 25,862,728 | 7.11 | 14,463,173 | 12.60 | 284.82 | 130 |
| 21 | 06-Mar | 195.60 | 198.93 | 195.00 | 195.40 | 196.73 | -0.14 | 204,937.95 | 9,022,914 | 2.48 | 3,874,135 | 3.37 | 76.22 | 35 |
| 22 | 05-Mar | 196.40 | 196.97 | 193.22 | 195.68 | 194.92 | 0.07 | 205,231.62 | 13,149,281 | 3.61 | 5,965,070 | 5.20 | 116.27 | 54 |
| 23 | 04-Mar | 196.01 | 197.12 | 194.51 | 195.55 | 195.63 | -1.52 | 205,095.27 | 19,562,075 | 5.37 | 10,012,059 | 8.72 | 195.87 | 90 |
| 24 | 02-Mar | 195.00 | 200.36 | 194.70 | 198.57 | 198.37 | -1.19 | 208,262.69 | 10,486,866 | 2.88 | 3,602,201 | 3.14 | 71.46 | 32 |
| 25 | 27-Feb | 204.00 | 204.00 | 200.05 | 200.96 | 201.53 | -0.06 | 210,769.35 | 13,288,519 | 3.65 | 6,518,180 | 5.68 | 131.36 | 58 |
| 26 | 26-Feb | 203.71 | 204.63 | 199.12 | 201.08 | 201.45 | -0.42 | 210,895.21 | 14,378,069 | 3.95 | 5,286,193 | 4.60 | 106.49 | 47 |
| 27 | 25-Feb | 201.31 | 205.48 | 201.31 | 201.92 | 203.23 | 0.89 | 211,776.21 | 13,979,068 | 3.84 | 5,575,400 | 4.86 | 113.31 | 50 |
| 28 | 24-Feb | 203.00 | 203.29 | 199.36 | 200.14 | 200.72 | -2.79 | 209,909.32 | 25,036,686 | 6.88 | 10,900,137 | 9.49 | 218.79 | 98 |
| 29 | 23-Feb | 210.36 | 211.74 | 204.28 | 205.89 | 206.25 | -1.89 | 215,939.99 | 20,946,229 | 5.75 | 8,926,325 | 7.77 | 184.11 | 80 |
| 30 | 20-Feb | 209.70 | 211.96 | 208.25 | 209.86 | 210.08 | -0.64 | 220,103.78 | 17,690,420 | 4.86 | 8,183,677 | 7.13 | 171.92 | 73 |
| 31 | 19-Feb | 214.00 | 215.44 | 210.40 | 211.21 | 212.77 | -0.35 | 221,519.68 | 14,151,588 | 3.89 | 4,579,886 | 3.99 | 97.45 | 41 |
| 32 | 18-Feb | 216.20 | 216.40 | 210.26 | 211.95 | 211.74 | -1.73 | 222,295.80 | 22,679,760 | 6.23 | 7,299,713 | 6.36 | 154.56 | 65 |
| 33 | 17-Feb | 213.26 | 219.39 | 212.26 | 215.69 | 216.29 | 1.14 | 226,218.36 | 26,941,553 | 7.40 | 8,961,417 | 7.81 | 193.83 | 80 |
| 34 | 16-Feb | 214.62 | 216.91 | 210.11 | 213.26 | 212.31 | -0.39 | 223,669.74 | 20,754,327 | 5.70 | 10,079,211 | 8.78 | 213.99 | 90 |
| 35 | 13-Feb | 210.65 | 216.48 | 209.01 | 214.09 | 212.96 | -2.28 | 224,540.26 | 23,721,186 | 6.52 | 6,905,411 | 6.01 | 147.06 | 62 |
| 36 | 12-Feb | 226.20 | 226.26 | 218.50 | 219.08 | 220.27 | -4.67 | 229,773.83 | 40,899,346 | 11.24 | 19,844,854 | 17.28 | 437.12 | 178 |
| 37 | 11-Feb | 231.47 | 233.00 | 229.50 | 229.81 | 230.60 | -0.72 | 241,027.59 | 7,874,912 | 2.16 | 4,047,635 | 3.53 | 93.34 | 36 |
| 38 | 10-Feb | 229.98 | 232.86 | 227.20 | 231.47 | 230.57 | 0.60 | 242,768.62 | 12,435,622 | 3.42 | 5,401,805 | 4.70 | 124.55 | 48 |
| 39 | 09-Feb | 231.85 | 232.93 | 229.61 | 230.08 | 230.50 | -0.28 | 241,310.77 | 9,112,474 | 2.50 | 5,350,753 | 4.66 | 123.33 | 48 |
| 40 | 06-Feb | 232.93 | 232.93 | 228.60 | 230.72 | 230.42 | -1.14 | 241,982.01 | 12,279,085 | 3.37 | 6,483,358 | 5.65 | 149.39 | 57 |
| 41 | 05-Feb | 233.34 | 235.57 | 231.70 | 233.39 | 233.60 | 0.02 | 244,782.34 | 10,102,736 | 2.78 | 4,535,185 | 3.95 | 105.94 | 40 |
| 42 | 04-Feb | 235.91 | 235.92 | 226.26 | 233.34 | 232.66 | -3.85 | 244,729.90 | 25,995,324 | 7.14 | 11,640,980 | 10.14 | 270.84 | 102 |
| 43 | 03-Feb | 259.21 | 259.89 | 242.28 | 242.69 | 245.96 | 0.16 | 254,536.29 | 25,915,412 | 7.12 | 14,150,979 | 12.32 | 348.06 | 124 |
| 44 | 02-Feb | 244.00 | 244.08 | 239.29 | 242.30 | 241.63 | 0.21 | 254,127.26 | 12,335,721 | 3.39 | 7,314,158 | 6.37 | 176.73 | 64 |
| 45 | 01-Feb | 236.80 | 247.23 | 235.44 | 241.80 | 243.26 | 2.07 | 253,602.85 | 21,033,580 | 5.78 | 7,359,968 | 6.41 | 179.04 | 64 |
| 46 | 30-Jan | 238.00 | 238.00 | 235.30 | 236.90 | 236.70 | -1.21 | 248,463.67 | 11,362,317 | 3.12 | 8,172,447 | 7.12 | 193.44 | 72 |
| 47 | 29-Jan | 236.20 | 240.90 | 235.45 | 239.80 | 238.25 | 1.03 | 251,505.22 | 12,201,949 | 3.35 | 7,820,132 | 6.81 | 186.31 | 68 |
| 48 | 28-Jan | 235.50 | 238.10 | 234.95 | 237.35 | 236.78 | 1.09 | 248,935.63 | 10,155,128 | 2.79 | 6,279,349 | 5.47 | 148.68 | 55 |
| 49 | 27-Jan | 235.20 | 236.40 | 231.75 | 234.80 | 233.70 | -1.51 | 246,261.16 | 15,677,537 | 4.31 | 9,214,862 | 8.03 | 215.35 | 81 |
| 50 | 23-Jan | 242.30 | 243.55 | 237.85 | 238.40 | 239.93 | -0.93 | 250,036.89 | 13,546,802 | 3.72 | 8,302,370 | 7.23 | 199.20 | 73 |
| 51 | 22-Jan | 242.00 | 242.90 | 239.20 | 240.65 | 240.90 | 0.46 | 252,396.71 | 8,537,915 | 2.35 | 4,412,601 | 3.84 | 106.30 | 39 |
| 52 | 21-Jan | 239.90 | 242.60 | 237.60 | 239.55 | 239.61 | -0.15 | 251,243.02 | 14,397,792 | 3.96 | 6,191,162 | 5.39 | 148.35 | 54 |
| 53 | 20-Jan | 245.95 | 246.00 | 239.40 | 239.90 | 241.39 | -2.46 | 251,610.11 | 16,796,201 | 4.61 | 8,175,026 | 7.12 | 197.34 | 72 |
| 54 | 19-Jan | 252.00 | 252.00 | 241.55 | 245.95 | 247.18 | -8.04 | 257,955.42 | 65,833,247 | 18.09 | 33,898,415 | 29.52 | 837.90 | 297 |
| 55 | 16-Jan | 263.25 | 269.80 | 263.00 | 267.45 | 267.82 | 2.79 | 280,504.89 | 12,028,289 | 3.30 | 4,878,874 | 4.25 | 130.67 | 43 |
| 56 | 14-Jan | 264.00 | 264.00 | 259.60 | 260.20 | 260.83 | -1.51 | 272,901.00 | 5,625,861 | 1.55 | 3,071,443 | 2.68 | 80.11 | 27 |
| 57 | 13-Jan | 263.45 | 264.85 | 261.30 | 264.20 | 263.22 | 0.42 | 277,096.25 | 6,931,244 | 1.90 | 3,655,815 | 3.18 | 96.23 | 32 |
| 58 | 12-Jan | 260.70 | 264.50 | 259.05 | 263.10 | 262.60 | 0.44 | 275,942.55 | 3,802,164 | 1.04 | 1,321,153 | 1.15 | 34.69 | 12 |
| 59 | 09-Jan | 261.35 | 263.95 | 260.45 | 261.95 | 262.19 | -0.10 | 274,736.42 | 4,735,387 | 1.30 | 2,093,976 | 1.82 | 54.90 | 18 |
| 60 | 08-Jan | 270.90 | 270.90 | 261.35 | 262.20 | 264.82 | -3.18 | 274,998.62 | 9,269,522 | 2.55 | 4,847,203 | 4.22 | 128.36 | 42 |
| 61 | 07-Jan | 265.00 | 272.50 | 264.50 | 270.80 | 270.12 | 1.96 | 284,018.41 | 10,242,615 | 2.81 | 4,521,628 | 3.94 | 122.14 | 40 |
| 62 | 06-Jan | 263.30 | 266.10 | 262.95 | 265.60 | 264.91 | 0.87 | 278,564.58 | 4,083,654 | 1.12 | 2,026,595 | 1.77 | 53.69 | 18 |
| 63 | 05-Jan | 269.45 | 269.65 | 261.70 | 263.30 | 263.83 | -2.12 | 276,152.32 | 7,006,599 | 1.93 | 3,113,109 | 2.71 | 82.13 | 27 |
| 64 | 02-Jan | 267.35 | 272.40 | 266.15 | 269.00 | 269.83 | 0.62 | 282,130.00 | 8,286,204 | 2.28 | 4,411,840 | 3.84 | 119.04 | 39 |
| 65 | 01-Jan | 264.50 | 268.05 | 263.75 | 267.35 | 266.73 | 1.55 | 280,400.01 | 3,639,755 | 1.00 | 1,148,153 | 1.00 | 30.62 | 10 |
| 66 | 31-Dec | 264.00 | 264.60 | 261.26 | 263.28 | 262.64 | -0.14 | 276,131.34 | 5,705,044 | 1.57 | 3,081,869 | 2.68 | 80.94 | 27 |
| 67 | 30-Dec | 264.00 | 264.72 | 263.02 | 263.65 | 263.83 | -0.22 | 276,519.40 | 5,117,699 | 1.41 | 3,114,084 | 2.71 | 82.16 | 27 |
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