| Macro-sector: Information Technology | Band: 20 | High52 Price: 894.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2; VWAP21: 551.04 | Low52 Price: 511.25 | Barrier: 543.8; Drift%: 0.75 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 227,494,454 | Low52 Date: 30-Mar-2026 | SHP: 49.01 / 11.8 / 23.12 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 984.95 / 624.15 | Month: 758.9 / 686.6 | Week: 572.0 / 535.85 | Day: 560.7 / 546.3 | Sis67: 71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 552.70 | 560.70 | 546.30 | 547.90 | 553.85 | -0.87 | 12,464.42 | 653,918 | 5.11 | 430,697 | 5.77 | 23.85 | 121 |
| 2 | 06-Apr | 544.00 | 562.90 | 544.00 | 552.70 | 555.23 | 1.66 | 12,573.62 | 455,252 | 3.56 | 186,669 | 2.50 | 10.36 | 52 |
| 3 | 02-Apr | 527.00 | 549.45 | 519.25 | 543.70 | 535.03 | 1.02 | 12,368.87 | 404,990 | 3.17 | 182,145 | 2.44 | 9.75 | 51 |
| 4 | 01-Apr | 524.95 | 543.80 | 521.55 | 538.20 | 536.78 | 4.60 | 12,243.75 | 343,314 | 2.68 | 159,488 | 2.14 | 8.56 | 45 |
| 5 | 30-Mar | 512.05 | 525.00 | 511.25 | 514.55 | 518.55 | -2.09 | 11,705.73 | 342,935 | 2.68 | 155,901 | 2.09 | 8.08 | 44 |
| 6 | 27-Mar | 535.00 | 535.00 | 517.50 | 525.55 | 526.14 | -1.79 | 11,955.97 | 810,267 | 6.34 | 382,981 | 5.13 | 20.15 | 107 |
| 7 | 25-Mar | 545.00 | 555.40 | 533.00 | 535.15 | 543.12 | -1.74 | 12,174.37 | 578,061 | 4.52 | 313,363 | 4.20 | 17.02 | 88 |
| 8 | 24-Mar | 550.00 | 554.95 | 535.85 | 544.60 | 543.69 | -0.11 | 12,389.35 | 321,740 | 2.52 | 132,825 | 1.78 | 7.22 | 37 |
| 9 | 23-Mar | 562.95 | 562.95 | 537.30 | 545.20 | 547.31 | -3.49 | 12,403.00 | 268,696 | 2.10 | 108,928 | 1.46 | 5.96 | 30 |
| 10 | 20-Mar | 566.15 | 569.20 | 560.50 | 564.90 | 564.94 | 1.16 | 12,851.16 | 276,140 | 2.16 | 148,084 | 1.98 | 8.37 | 41 |
| 11 | 19-Mar | 574.10 | 574.10 | 557.10 | 558.40 | 561.22 | -3.63 | 12,703.29 | 218,126 | 1.71 | 98,727 | 1.32 | 5.54 | 28 |
| 12 | 18-Mar | 568.40 | 583.00 | 568.00 | 579.45 | 578.64 | 2.30 | 13,182.17 | 538,387 | 4.21 | 221,055 | 2.96 | 12.79 | 62 |
| 13 | 17-Mar | 557.20 | 569.40 | 541.55 | 566.40 | 559.03 | 1.76 | 12,885.29 | 304,420 | 2.38 | 117,008 | 1.57 | 6.54 | 33 |
| 14 | 16-Mar | 547.15 | 562.75 | 538.50 | 556.60 | 552.78 | 0.68 | 12,662.34 | 622,598 | 4.87 | 243,952 | 3.27 | 13.49 | 68 |
| 15 | 13-Mar | 560.00 | 563.20 | 550.55 | 552.85 | 555.01 | -2.05 | 12,577.03 | 265,710 | 2.08 | 137,743 | 1.84 | 7.64 | 39 |
| 16 | 12-Mar | 564.00 | 568.80 | 557.10 | 564.40 | 563.50 | -0.02 | 12,839.79 | 237,658 | 1.86 | 113,940 | 1.53 | 6.42 | 32 |
| 17 | 11-Mar | 561.35 | 571.80 | 561.00 | 564.50 | 565.70 | 0.55 | 12,842.06 | 215,458 | 1.68 | 132,739 | 1.78 | 7.51 | 37 |
| 18 | 10-Mar | 546.95 | 563.80 | 546.95 | 561.40 | 558.74 | 3.13 | 12,771.54 | 336,739 | 2.63 | 169,973 | 2.28 | 9.50 | 48 |
| 19 | 09-Mar | 552.05 | 557.95 | 537.50 | 544.35 | 543.04 | -2.64 | 12,383.66 | 311,695 | 2.44 | 141,907 | 1.90 | 7.71 | 40 |
| 20 | 06-Mar | 549.80 | 564.20 | 548.00 | 559.10 | 559.52 | 1.91 | 12,719.21 | 360,218 | 2.82 | 174,371 | 2.34 | 9.76 | 49 |
| 21 | 05-Mar | 561.10 | 561.10 | 542.80 | 548.60 | 549.94 | -1.06 | 12,480.35 | 525,838 | 4.11 | 247,879 | 3.32 | 13.63 | 69 |
| 22 | 04-Mar | 560.00 | 573.90 | 550.00 | 554.45 | 562.09 | -2.45 | 12,613.43 | 508,500 | 3.98 | 170,208 | 2.28 | 9.57 | 48 |
| 23 | 02-Mar | 528.25 | 574.65 | 528.25 | 568.40 | 565.20 | 0.65 | 12,930.78 | 994,343 | 7.78 | 423,346 | 5.67 | 23.93 | 119 |
| 24 | 27-Feb | 558.85 | 567.05 | 550.00 | 564.75 | 560.99 | 1.91 | 12,847.75 | 621,112 | 4.86 | 233,115 | 3.12 | 13.08 | 65 |
| 25 | 26-Feb | 545.25 | 568.90 | 542.20 | 554.15 | 559.79 | 2.09 | 12,606.61 | 1,147,432 | 8.97 | 354,287 | 4.74 | 19.83 | 99 |
| 26 | 25-Feb | 541.70 | 557.25 | 539.05 | 542.80 | 545.50 | 1.00 | 12,348.40 | 450,296 | 3.52 | 150,185 | 2.01 | 8.19 | 42 |
| 27 | 24-Feb | 556.30 | 563.85 | 535.85 | 537.40 | 545.37 | -5.73 | 12,225.55 | 930,275 | 7.27 | 327,264 | 4.38 | 17.85 | 92 |
| 28 | 23-Feb | 565.70 | 572.00 | 556.60 | 570.05 | 566.39 | 1.75 | 12,968.32 | 392,693 | 3.07 | 132,501 | 1.77 | 7.50 | 37 |
| 29 | 20-Feb | 571.35 | 571.35 | 557.00 | 560.25 | 562.67 | -1.57 | 12,745.38 | 337,404 | 2.64 | 178,405 | 2.39 | 10.04 | 50 |
| 30 | 19-Feb | 582.00 | 589.40 | 566.00 | 569.20 | 577.56 | -1.62 | 12,948.98 | 331,319 | 2.59 | 121,638 | 1.63 | 7.03 | 34 |
| 31 | 18-Feb | 584.00 | 587.20 | 568.60 | 578.60 | 574.60 | -0.91 | 13,162.83 | 628,450 | 4.91 | 276,085 | 3.70 | 15.86 | 77 |
| 32 | 17-Feb | 580.15 | 596.55 | 574.35 | 583.90 | 588.15 | 1.34 | 13,283.40 | 627,744 | 4.91 | 185,442 | 2.48 | 10.91 | 52 |
| 33 | 16-Feb | 589.00 | 591.95 | 568.20 | 576.20 | 576.69 | -2.07 | 13,108.23 | 694,888 | 5.43 | 327,117 | 4.38 | 18.86 | 92 |
| 34 | 13-Feb | 571.35 | 607.45 | 558.30 | 588.35 | 587.79 | 1.99 | 13,384.64 | 2,310,507 | 18.07 | 708,891 | 9.49 | 41.67 | 198 |
| 35 | 12-Feb | 602.00 | 607.15 | 572.65 | 576.85 | 588.73 | -6.00 | 13,123.02 | 780,959 | 6.11 | 358,671 | 4.80 | 21.12 | 100 |
| 36 | 11-Feb | 623.00 | 629.50 | 609.50 | 613.70 | 615.79 | -1.47 | 13,961.33 | 300,971 | 2.35 | 159,326 | 2.13 | 9.81 | 45 |
| 37 | 10-Feb | 628.10 | 635.80 | 620.80 | 622.85 | 627.50 | -0.35 | 14,169.49 | 243,299 | 1.90 | 110,402 | 1.48 | 6.93 | 31 |
| 38 | 09-Feb | 633.00 | 642.55 | 623.30 | 625.05 | 629.39 | -0.72 | 14,219.54 | 520,770 | 4.07 | 278,952 | 3.74 | 17.56 | 78 |
| 39 | 06-Feb | 641.20 | 644.00 | 628.35 | 629.60 | 634.99 | -1.81 | 14,323.05 | 302,054 | 2.36 | 152,342 | 2.04 | 9.67 | 43 |
| 40 | 05-Feb | 651.80 | 658.35 | 640.00 | 641.20 | 645.83 | -1.63 | 14,586.94 | 233,553 | 1.83 | 121,308 | 1.62 | 7.83 | 35 |
| 41 | 04-Feb | 668.95 | 668.95 | 642.05 | 651.80 | 649.16 | -3.09 | 14,828.09 | 1,073,284 | 8.39 | 539,466 | 7.22 | 35.02 | 154 |
| 42 | 03-Feb | 691.00 | 696.70 | 670.30 | 672.60 | 684.30 | 0.07 | 15,301.28 | 716,609 | 5.60 | 493,295 | 6.61 | 33.76 | 141 |
| 43 | 02-Feb | 672.40 | 675.00 | 659.15 | 672.10 | 667.57 | 0.76 | 15,289.90 | 334,574 | 2.62 | 141,675 | 1.90 | 9.46 | 40 |
| 44 | 01-Feb | 654.30 | 682.00 | 649.10 | 667.00 | 672.58 | 2.58 | 15,173.00 | 702,004 | 5.49 | 153,590 | 2.06 | 10.33 | 44 |
| 45 | 30-Jan | 665.00 | 672.00 | 648.20 | 650.20 | 659.63 | -2.74 | 14,791.69 | 760,552 | 5.95 | 494,767 | 6.63 | 32.64 | 141 |
| 46 | 29-Jan | 693.00 | 694.00 | 662.00 | 668.55 | 671.32 | -2.86 | 15,209.14 | 311,167 | 2.43 | 162,136 | 2.17 | 10.88 | 46 |
| 47 | 28-Jan | 677.55 | 693.35 | 675.00 | 688.20 | 687.29 | 1.96 | 15,656.17 | 289,574 | 2.26 | 106,017 | 1.42 | 7.29 | 30 |
| 48 | 27-Jan | 705.00 | 706.35 | 672.10 | 675.00 | 681.65 | -4.22 | 15,355.00 | 1,029,681 | 8.05 | 654,025 | 8.76 | 44.58 | 186 |
| 49 | 23-Jan | 731.35 | 739.50 | 697.55 | 704.75 | 716.02 | -2.43 | 16,032.67 | 565,176 | 4.42 | 179,156 | 2.40 | 12.83 | 51 |
| 50 | 22-Jan | 704.00 | 724.85 | 704.00 | 722.30 | 718.12 | 3.42 | 16,431.92 | 319,570 | 2.50 | 154,129 | 2.06 | 11.07 | 44 |
| 51 | 21-Jan | 698.00 | 703.40 | 677.00 | 698.40 | 695.72 | -0.62 | 15,888.21 | 554,985 | 4.34 | 322,293 | 4.32 | 22.42 | 92 |
| 52 | 20-Jan | 716.70 | 723.55 | 701.70 | 702.75 | 712.29 | -2.36 | 15,987.17 | 284,319 | 2.22 | 159,244 | 2.13 | 11.34 | 45 |
| 53 | 19-Jan | 715.00 | 723.90 | 706.10 | 719.70 | 717.27 | 0.64 | 16,372.78 | 434,770 | 3.40 | 247,235 | 3.31 | 17.73 | 70 |
| 54 | 16-Jan | 711.20 | 732.65 | 711.20 | 715.10 | 719.76 | 0.75 | 16,268.13 | 413,118 | 3.23 | 192,087 | 2.57 | 13.83 | 55 |
| 55 | 14-Jan | 705.20 | 717.90 | 705.20 | 709.80 | 711.22 | -0.50 | 16,147.56 | 719,453 | 5.63 | 604,554 | 8.10 | 43.00 | 172 |
| 56 | 13-Jan | 713.00 | 721.00 | 705.90 | 713.40 | 714.08 | 0.16 | 16,229.45 | 1,294,351 | 10.12 | 1,184,918 | 15.87 | 84.61 | 338 |
| 57 | 12-Jan | 709.40 | 717.40 | 700.05 | 712.25 | 710.71 | 0.40 | 16,203.29 | 350,595 | 2.74 | 186,489 | 2.50 | 13.25 | 53 |
| 58 | 09-Jan | 715.00 | 736.70 | 704.80 | 709.40 | 719.46 | -1.26 | 16,138.46 | 839,467 | 6.56 | 325,173 | 4.35 | 23.39 | 93 |
| 59 | 08-Jan | 704.00 | 723.20 | 696.40 | 718.45 | 711.52 | 1.94 | 16,344.34 | 541,620 | 4.24 | 299,996 | 4.02 | 21.35 | 86 |
| 60 | 07-Jan | 701.00 | 715.55 | 697.00 | 704.75 | 707.18 | 0.36 | 16,032.67 | 375,525 | 2.94 | 182,288 | 2.44 | 12.89 | 52 |
| 61 | 06-Jan | 709.70 | 713.35 | 698.00 | 702.20 | 702.35 | -1.03 | 15,974.66 | 211,521 | 1.65 | 124,217 | 1.66 | 8.72 | 35 |
| 62 | 05-Jan | 718.80 | 727.95 | 703.25 | 709.50 | 712.05 | 1.45 | 16,140.73 | 1,111,691 | 8.69 | 354,163 | 4.74 | 25.22 | 101 |
| 63 | 02-Jan | 704.45 | 705.00 | 698.00 | 699.35 | 700.65 | -0.26 | 15,909.82 | 127,888 | 1.00 | 80,100 | 1.07 | 5.61 | 23 |
| 64 | 01-Jan | 705.25 | 708.00 | 700.00 | 701.15 | 702.98 | -0.36 | 15,950.77 | 130,022 | 1.02 | 74,667 | 1.00 | 5.25 | 21 |
| 65 | 31-Dec | 699.95 | 706.00 | 692.40 | 703.65 | 699.37 | 1.41 | 16,007.65 | 282,881 | 2.21 | 153,705 | 2.06 | 10.75 | 44 |
| 66 | 30-Dec | 713.15 | 715.05 | 686.60 | 693.85 | 696.67 | -2.70 | 15,784.70 | 546,627 | 4.27 | 348,584 | 4.67 | 24.28 | 99 |
| 67 | 29-Dec | 723.25 | 725.00 | 710.30 | 713.10 | 715.54 | -1.40 | 16,222.63 | 165,644 | 1.30 | 94,115 | 1.26 | 6.73 | 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