| Macro-sector: Information Technology | Band: 5 | High52 Price: 155.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Nov-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10; VWAP21: | Low52 Price: 80.21 | Barrier: 90.17; Drift%: 2.75 |
| Basic Industry: Software Products | Total Equity: 14,759,493 | Low52 Date: 15-Apr-2025 | SHP: 49.67 / 0.0 / 0.0 / 50.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 137.7 / 81.0 | Month: 141.5 / 115.75 | Week: 141.5 / 129.22 | Day: 95.25 / 92.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 95.19 | 95.25 | 92.00 | 92.72 | 93.42 | 0.88 | 136.85 | 15,520 | 5.15 | 8,605 | 8,605.00 | 0.08 | 12 |
| 2 | 06-Apr | 94.25 | 98.74 | 91.53 | 91.91 | 92.88 | -1.35 | 135.65 | 14,525 | 4.82 | 9,107 | 9,107.00 | 0.08 | 12 |
| 3 | 02-Apr | 89.04 | 98.40 | 88.01 | 93.17 | 93.58 | 4.65 | 137.51 | 40,436 | 13.41 | 23,248 | 23,248.00 | 0.22 | 31 |
| 4 | 01-Apr | 84.79 | 90.17 | 84.79 | 89.03 | 89.08 | 5.52 | 131.40 | 12,338 | 4.09 | 5,918 | 5,918.00 | 0.05 | 8 |
| 5 | 30-Mar | 88.95 | 88.95 | 83.45 | 84.37 | 85.46 | -4.95 | 124.53 | 23,174 | 7.68 | 12,544 | 12,544.00 | 0.11 | 17 |
| 6 | 27-Mar | 90.00 | 91.73 | 87.61 | 88.76 | 89.13 | -3.24 | 131.01 | 37,414 | 12.41 | 23,883 | 23,883.00 | 0.21 | 32 |
| 7 | 25-Mar | 99.40 | 101.70 | 91.25 | 91.73 | 95.24 | -4.56 | 135.39 | 35,160 | 11.66 | 21,492 | 21,492.00 | 0.20 | 29 |
| 8 | 24-Mar | 93.92 | 99.00 | 89.51 | 96.11 | 93.95 | 8.16 | 141.85 | 61,079 | 20.25 | 39,633 | 39,633.00 | 0.37 | 53 |
| 9 | 23-Mar | 90.41 | 94.86 | 88.10 | 88.86 | 90.94 | -1.61 | 131.15 | 35,884 | 11.90 | 22,217 | 22,217.00 | 0.20 | 30 |
| 10 | 20-Mar | 100.69 | 100.69 | 90.00 | 90.31 | 91.99 | -5.41 | 133.29 | 41,538 | 13.77 | 30,065 | 30,065.00 | 0.28 | 40 |
| 11 | 19-Mar | 99.99 | 99.99 | 94.00 | 95.48 | 95.94 | -1.96 | 140.92 | 20,922 | 6.94 | 13,723 | 13,723.00 | 0.13 | 18 |
| 12 | 18-Mar | 90.70 | 103.00 | 90.70 | 97.39 | 95.56 | 8.06 | 143.74 | 58,036 | 19.24 | 28,561 | 28,561.00 | 0.27 | 38 |
| 13 | 17-Mar | 99.85 | 101.40 | 87.00 | 90.13 | 92.72 | -9.21 | 133.03 | 70,184 | 23.27 | 47,540 | 47,540.00 | 0.44 | 64 |
| 14 | 16-Mar | 96.14 | 107.00 | 95.00 | 99.27 | 100.83 | 3.26 | 146.52 | 51,350 | 17.03 | 24,150 | 24,150.00 | 0.24 | 33 |
| 15 | 13-Mar | 107.59 | 108.95 | 95.00 | 96.14 | 99.94 | -10.63 | 141.90 | 66,508 | 22.05 | 44,180 | 44,180.00 | 0.44 | 59 |
| 16 | 12-Mar | 118.40 | 118.78 | 104.10 | 107.58 | 111.47 | -7.98 | 158.78 | 45,240 | 15.00 | 33,770 | 33,770.00 | 0.38 | 45 |
| 17 | 11-Mar | 125.39 | 125.40 | 116.00 | 116.91 | 118.76 | -5.21 | 172.55 | 15,937 | 5.28 | 11,421 | 11,421.00 | 0.14 | 15 |
| 18 | 10-Mar | 125.99 | 125.99 | 120.02 | 123.34 | 122.99 | 4.38 | 182.04 | 9,613 | 3.19 | 6,069 | 6,069.00 | 0.07 | 8 |
| 19 | 09-Mar | 120.01 | 122.10 | 115.00 | 118.17 | 119.02 | -3.29 | 174.41 | 8,612 | 2.86 | 5,905 | 5,905.00 | 0.07 | 8 |
| 20 | 06-Mar | 126.95 | 126.95 | 122.00 | 122.19 | 123.56 | 0.17 | 180.35 | 3,821 | 1.27 | 2,675 | 2,675.00 | 0.03 | 4 |
| 21 | 05-Mar | 121.00 | 126.10 | 121.00 | 121.98 | 123.16 | -0.57 | 180.04 | 8,922 | 2.96 | 5,383 | 5,383.00 | 0.07 | 7 |
| 22 | 04-Mar | 124.56 | 125.44 | 121.05 | 122.68 | 122.10 | -1.51 | 181.07 | 9,528 | 3.16 | 5,751 | 5,751.00 | 0.07 | 8 |
| 23 | 02-Mar | 121.00 | 128.82 | 121.00 | 124.56 | 125.44 | -4.49 | 183.84 | 15,181 | 5.03 | 9,911 | 9,911.00 | 0.12 | 13 |
| 24 | 27-Feb | 135.00 | 135.00 | 130.00 | 130.41 | 131.50 | -1.95 | 192.48 | 10,854 | 3.60 | 8,611 | 8,611.00 | 0.11 | 12 |
| 25 | 26-Feb | 130.65 | 134.91 | 130.65 | 133.00 | 133.04 | 1.92 | 196.00 | 6,398 | 2.12 | 4,493 | 4,493.00 | 0.06 | 6 |
| 26 | 25-Feb | 136.79 | 136.79 | 129.22 | 130.49 | 131.24 | -1.33 | 192.60 | 12,950 | 4.29 | 8,684 | 8,684.00 | 0.11 | 12 |
| 27 | 24-Feb | 136.52 | 136.69 | 129.61 | 132.25 | 132.50 | -3.69 | 195.19 | 21,263 | 7.05 | 13,405 | 13,405.00 | 0.18 | 18 |
| 28 | 23-Feb | 137.09 | 141.50 | 135.61 | 137.31 | 138.54 | 0.16 | 202.66 | 18,997 | 6.30 | 9,037 | 9,037.00 | 0.13 | 12 |
| 29 | 20-Feb | 128.05 | 143.09 | 128.05 | 137.09 | 137.30 | 6.72 | 202.34 | 48,296 | 16.01 | 30,117 | 30,117.00 | 0.41 | 41 |
| 30 | 19-Feb | 131.71 | 132.98 | 127.87 | 128.46 | 130.06 | -2.76 | 189.60 | 12,684 | 4.21 | 7,927 | 7,927.00 | 0.10 | 11 |
| 31 | 18-Feb | 130.11 | 133.79 | 129.50 | 132.10 | 132.10 | 1.53 | 194.97 | 10,459 | 3.47 | 6,154 | 6,154.00 | 0.08 | 8 |
| 32 | 17-Feb | 136.99 | 137.59 | 128.00 | 130.11 | 130.85 | -2.60 | 192.04 | 23,783 | 7.89 | 16,119 | 16,119.00 | 0.21 | 22 |
| 33 | 16-Feb | 135.51 | 138.21 | 132.00 | 133.59 | 134.90 | -3.09 | 197.17 | 10,632 | 3.53 | 6,105 | 6,105.00 | 0.08 | 8 |
| 34 | 13-Feb | 137.30 | 144.00 | 130.00 | 137.85 | 137.54 | -0.09 | 203.46 | 27,943 | 9.26 | 16,419 | 16,419.00 | 0.23 | 22 |
| 35 | 12-Feb | 143.00 | 143.99 | 136.31 | 137.98 | 139.06 | -2.00 | 203.65 | 10,457 | 3.47 | 5,742 | 5,742.00 | 0.08 | 8 |
| 36 | 11-Feb | 136.01 | 144.98 | 136.01 | 140.79 | 141.84 | 2.29 | 207.80 | 19,984 | 6.63 | 11,160 | 11,160.00 | 0.16 | 15 |
| 37 | 10-Feb | 141.63 | 143.00 | 134.30 | 137.64 | 137.39 | -0.39 | 203.15 | 15,459 | 5.13 | 10,271 | 10,271.00 | 0.14 | 14 |
| 38 | 09-Feb | 141.00 | 143.75 | 136.21 | 138.18 | 139.91 | -1.35 | 203.95 | 10,874 | 3.61 | 7,635 | 7,635.00 | 0.11 | 10 |
| 39 | 06-Feb | 134.79 | 144.60 | 132.25 | 140.07 | 137.74 | 5.63 | 206.74 | 27,581 | 9.14 | 19,936 | 19,936.00 | 0.27 | 28 |
| 40 | 05-Feb | 131.00 | 135.49 | 131.00 | 132.61 | 133.62 | 0.22 | 195.73 | 6,128 | 2.03 | 4,362 | 4,362.00 | 0.06 | 6 |
| 41 | 04-Feb | 132.51 | 135.99 | 131.00 | 132.32 | 131.91 | 0.00 | 195.30 | 3,015 | 1.00 | 2,451 | 2,451.00 | 0.03 | 3 |
| 42 | 03-Feb | 137.39 | 137.39 | 129.00 | 132.32 | 133.21 | -1.07 | 195.30 | 6,489 | 2.15 | 4,478 | 4,478.00 | 0.06 | 6 |
| 43 | 02-Feb | 134.70 | 137.40 | 129.01 | 133.75 | 132.14 | -0.71 | 197.41 | 4,453 | 1.48 | 3,260 | 3,260.00 | 0.04 | 5 |
| 44 | 01-Feb | 134.56 | 139.55 | 134.00 | 134.71 | 136.94 | 0.11 | 198.83 | 4,227 | 1.40 | 3,073 | 3,073.00 | 0.04 | 4 |
| 45 | 30-Jan | 138.47 | 141.88 | 132.00 | 134.56 | 136.19 | -2.82 | 198.60 | 17,692 | 5.87 | 11,759 | 11,759.00 | 0.16 | 16 |
| 46 | 29-Jan | 142.11 | 143.00 | 136.00 | 138.47 | 139.65 | -2.56 | 204.37 | 20,255 | 6.72 | 13,843 | 13,843.00 | 0.19 | 19 |
| 47 | 28-Jan | 138.90 | 143.95 | 135.16 | 142.11 | 140.49 | 4.86 | 209.75 | 25,377 | 8.41 | 13,206 | 13,206.00 | 0.19 | 18 |
| 48 | 27-Jan | 132.98 | 147.50 | 125.05 | 135.53 | 140.57 | 3.34 | 200.04 | 83,100 | 27.55 | 43,588 | 43,588.00 | 0.61 | 61 |
| 49 | 23-Jan | 130.50 | 133.30 | 128.00 | 131.15 | 131.53 | 2.48 | 193.57 | 15,830 | 5.25 | 0 | 0.00 | 0.00 | 22 |
| 50 | 22-Jan | 128.49 | 130.60 | 126.80 | 127.97 | 129.21 | 1.46 | 188.88 | 9,396 | 3.12 | 0 | 0.00 | 0.00 | 13 |
| 51 | 21-Jan | 124.25 | 128.99 | 123.50 | 126.13 | 125.73 | -0.47 | 186.16 | 6,692 | 2.22 | 0 | 0.00 | 0.00 | 9 |
| 52 | 20-Jan | 128.61 | 132.49 | 125.37 | 126.72 | 127.10 | -3.38 | 187.03 | 7,589 | 2.52 | 0 | 0.00 | 0.00 | 11 |
| 53 | 19-Jan | 132.89 | 132.90 | 128.00 | 131.15 | 131.29 | 0.80 | 193.57 | 5,729 | 1.90 | 0 | 0.00 | 0.00 | 8 |
| 54 | 16-Jan | 132.35 | 132.35 | 128.00 | 130.11 | 130.00 | 0.72 | 192.04 | 3,157 | 1.05 | 0 | 0.00 | 0.00 | 4 |
| 55 | 14-Jan | 130.80 | 133.00 | 129.00 | 129.18 | 130.60 | -1.31 | 190.66 | 5,073 | 1.68 | 0 | 0.00 | 0.00 | 7 |
| 56 | 13-Jan | 123.10 | 131.90 | 123.10 | 130.90 | 128.24 | 2.58 | 193.20 | 8,619 | 2.86 | 0 | 0.00 | 0.00 | 12 |
| 57 | 12-Jan | 126.69 | 129.77 | 121.21 | 127.61 | 124.86 | 0.50 | 188.35 | 7,391 | 2.45 | 0 | 0.00 | 0.00 | 10 |
| 58 | 09-Jan | 126.00 | 130.00 | 122.25 | 126.97 | 126.68 | -1.33 | 187.40 | 10,329 | 3.42 | 0 | 0.00 | 0.00 | 14 |
| 59 | 08-Jan | 130.29 | 130.29 | 124.11 | 128.68 | 127.68 | -0.47 | 189.93 | 4,002 | 1.33 | 0 | 0.00 | 0.00 | 6 |
| 60 | 07-Jan | 131.79 | 131.79 | 128.00 | 129.29 | 128.89 | 0.87 | 190.83 | 4,691 | 1.56 | 0 | 0.00 | 0.00 | 7 |
| 61 | 06-Jan | 131.50 | 131.50 | 128.00 | 128.18 | 128.51 | 0.05 | 189.19 | 3,061 | 1.01 | 0 | 0.00 | 0.00 | 4 |
| 62 | 05-Jan | 128.22 | 131.85 | 124.25 | 128.12 | 127.40 | -0.12 | 189.10 | 4,805 | 1.59 | 0 | 0.00 | 0.00 | 7 |
| 63 | 02-Jan | 127.10 | 132.89 | 127.10 | 128.28 | 128.99 | -0.12 | 189.33 | 3,872 | 1.28 | 0 | 0.00 | 0.00 | 5 |
| 64 | 01-Jan | 134.00 | 134.00 | 128.00 | 128.44 | 129.50 | -0.47 | 189.57 | 3,651 | 1.21 | 0 | 0.00 | 0.00 | 5 |
| 65 | 31-Dec | 131.99 | 134.50 | 128.02 | 129.05 | 131.37 | 0.42 | 190.47 | 15,156 | 5.03 | 0 | 0.00 | 0.00 | 21 |
| 66 | 30-Dec | 128.05 | 130.69 | 128.00 | 128.51 | 129.09 | -2.97 | 189.67 | 8,541 | 2.83 | 0 | 0.00 | 0.00 | 12 |
| 67 | 29-Dec | 129.00 | 134.96 | 125.80 | 132.44 | 132.19 | 2.52 | 195.47 | 16,308 | 5.41 | 0 | 0.00 | 0.00 | 23 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST VGINFOTECH