| Macro-sector: Information Technology | Band: 5 | High52 Price: 1,078.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: 850.55; Drift%: -3.38 |
| Industry: IT - Software | Face Value: 2 | Low52 Price: 314.65 | Barrier: 668.75; Drift%: 18.72 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 46,078,537 | Low52 Date: 05-Jun-2024 | SHP: 45.63 / 1.41 / 0.0 / 52.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 992.25 / 591.25 | Month: 864.8 / 645.1 | Week: 819.05 / 660.25 | Day: 853.0 / 822.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 852.75 | 853.00 | 822.75 | 822.75 | 829.29 | -5.00 | 3,791.11 | 219,536 | 2.97 | 134,124 | 3.71 | 11.12 | 0.55 |
| 2 | 21-May | 888.00 | 909.00 | 850.20 | 866.05 | 886.97 | 0.03 | 3,990.63 | 701,027 | 9.49 | 258,538 | 7.15 | 22.93 | 1.06 |
| 3 | 20-May | 870.00 | 894.95 | 850.55 | 865.75 | 875.51 | 0.75 | 3,989.25 | 596,879 | 8.08 | 241,384 | 6.68 | 21.13 | 0.99 |
| 4 | 19-May | 840.00 | 860.00 | 840.00 | 859.30 | 854.83 | 4.91 | 3,959.53 | 565,340 | 7.65 | 244,085 | 6.75 | 20.87 | 1.00 |
| 5 | 16-May | 784.70 | 819.05 | 761.95 | 819.05 | 799.42 | 5.00 | 3,774.06 | 367,773 | 4.98 | 182,463 | 5.05 | 14.59 | 0.75 |
| 6 | 15-May | 780.00 | 780.05 | 760.90 | 780.05 | 778.31 | 4.99 | 3,594.36 | 458,525 | 6.20 | 191,243 | 5.29 | 14.88 | 0.79 |
| 7 | 14-May | 721.90 | 742.95 | 721.00 | 742.95 | 738.64 | 5.00 | 3,423.40 | 175,288 | 2.37 | 118,554 | 3.28 | 8.76 | 0.49 |
| 8 | 13-May | 674.00 | 707.60 | 674.00 | 707.60 | 705.59 | 4.99 | 3,260.52 | 363,649 | 4.92 | 137,763 | 3.81 | 9.72 | 0.57 |
| 9 | 12-May | 665.80 | 673.95 | 660.25 | 673.95 | 672.69 | 4.99 | 3,105.46 | 117,887 | 1.60 | 73,248 | 2.03 | 4.93 | 0.30 |
| 10 | 09-May | 625.00 | 645.05 | 622.50 | 641.90 | 633.62 | 0.72 | 2,957.78 | 84,383 | 1.14 | 37,231 | 1.03 | 2.36 | 0.15 |
| 11 | 08-May | 659.80 | 668.75 | 626.80 | 637.30 | 652.12 | -2.58 | 2,936.59 | 87,970 | 1.19 | 42,047 | 1.16 | 2.74 | 0.17 |
| 12 | 07-May | 621.45 | 669.95 | 616.20 | 654.20 | 649.89 | 1.24 | 3,014.46 | 110,816 | 1.50 | 45,940 | 1.27 | 2.99 | 0.19 |
| 13 | 06-May | 679.50 | 687.65 | 644.40 | 646.20 | 666.38 | -4.73 | 2,977.60 | 117,501 | 1.59 | 68,112 | 1.88 | 4.54 | 0.28 |
| 14 | 05-May | 660.00 | 682.00 | 641.00 | 678.30 | 665.69 | 4.39 | 3,125.51 | 121,482 | 1.64 | 56,581 | 1.57 | 3.77 | 0.23 |
| 15 | 02-May | 654.80 | 677.10 | 641.55 | 649.75 | 660.97 | 0.75 | 2,993.95 | 166,402 | 2.25 | 67,550 | 1.87 | 4.46 | 0.28 |
| 16 | 30-Apr | 673.95 | 673.95 | 641.00 | 644.90 | 652.86 | -2.66 | 2,971.60 | 105,774 | 1.43 | 67,889 | 1.88 | 4.43 | 0.28 |
| 17 | 29-Apr | 685.00 | 688.85 | 660.00 | 662.55 | 671.08 | -2.46 | 3,052.93 | 73,899 | 1.00 | 46,200 | 1.28 | 3.10 | 0.19 |
| 18 | 28-Apr | 667.00 | 690.00 | 650.50 | 679.25 | 676.08 | 1.41 | 3,129.88 | 115,322 | 1.56 | 49,808 | 1.38 | 3.37 | 0.20 |
| 19 | 25-Apr | 708.20 | 713.20 | 667.70 | 669.80 | 675.58 | -4.70 | 3,086.34 | 161,179 | 2.18 | 91,631 | 2.53 | 6.19 | 0.38 |
| 20 | 24-Apr | 721.95 | 722.40 | 700.00 | 702.85 | 710.53 | -1.93 | 3,238.63 | 97,595 | 1.32 | 56,642 | 1.57 | 4.02 | 0.23 |
| 21 | 23-Apr | 744.95 | 747.40 | 709.45 | 716.70 | 723.80 | -1.94 | 3,302.45 | 98,892 | 1.34 | 52,668 | 1.46 | 3.81 | 0.22 |
| 22 | 22-Apr | 738.00 | 750.45 | 727.00 | 730.90 | 737.48 | -0.57 | 3,367.88 | 77,361 | 1.05 | 36,146 | 1.00 | 2.67 | 0.15 |
| 23 | 21-Apr | 723.75 | 753.00 | 714.55 | 735.10 | 738.43 | 2.50 | 3,387.23 | 229,874 | 3.11 | 84,594 | 2.34 | 6.25 | 0.35 |
| 24 | 17-Apr | 727.05 | 739.00 | 712.00 | 717.20 | 724.18 | -3.22 | 3,304.75 | 122,805 | 1.66 | 76,530 | 2.12 | 5.54 | 0.31 |
| 25 | 16-Apr | 746.00 | 756.30 | 735.20 | 741.10 | 743.08 | -0.58 | 3,414.88 | 223,899 | 3.03 | 133,732 | 3.70 | 9.94 | 0.55 |
| 26 | 15-Apr | 721.10 | 745.40 | 717.70 | 745.40 | 738.07 | 4.99 | 3,434.69 | 228,971 | 3.10 | 87,919 | 2.43 | 6.49 | 0.36 |
| 27 | 11-Apr | 717.00 | 722.00 | 682.75 | 709.95 | 707.75 | 2.59 | 3,271.35 | 188,974 | 2.56 | 89,858 | 2.49 | 6.36 | 0.37 |
| 28 | 09-Apr | 720.00 | 726.25 | 692.00 | 692.00 | 695.71 | -5.00 | 3,188.00 | 179,804 | 2.43 | 107,755 | 2.98 | 7.50 | 0.44 |
| 29 | 08-Apr | 760.00 | 760.00 | 720.30 | 728.40 | 732.69 | -0.40 | 3,356.36 | 175,456 | 2.37 | 103,034 | 2.85 | 7.55 | 0.42 |
| 30 | 07-Apr | 731.35 | 740.85 | 731.35 | 731.35 | 731.78 | -5.00 | 3,369.95 | 80,341 | 1.09 | 67,678 | 1.87 | 4.95 | 0.28 |
| 31 | 04-Apr | 810.00 | 810.00 | 769.85 | 769.85 | 776.65 | -5.00 | 3,547.36 | 241,075 | 3.26 | 125,209 | 3.46 | 9.72 | 0.51 |
| 32 | 03-Apr | 805.10 | 836.90 | 805.00 | 810.35 | 816.43 | -0.22 | 3,733.97 | 122,718 | 1.66 | 52,790 | 1.46 | 4.31 | 0.22 |
| 33 | 02-Apr | 812.50 | 837.35 | 804.50 | 812.15 | 823.01 | -0.06 | 3,742.27 | 211,703 | 2.86 | 105,422 | 2.92 | 8.68 | 0.43 |
| 34 | 01-Apr | 804.00 | 836.00 | 799.55 | 812.65 | 816.29 | -0.18 | 3,744.57 | 97,986 | 1.33 | 43,009 | 1.19 | 3.51 | 0.18 |
| 35 | 28-Mar | 844.95 | 844.95 | 804.10 | 814.10 | 825.29 | -2.00 | 3,751.25 | 90,669 | 1.23 | 47,401 | 1.31 | 3.91 | 0.19 |
| 36 | 27-Mar | 825.00 | 843.00 | 820.60 | 830.70 | 833.68 | 1.23 | 3,827.74 | 169,035 | 2.29 | 97,884 | 2.71 | 8.16 | 0.40 |
| 37 | 26-Mar | 832.00 | 839.70 | 808.05 | 820.60 | 821.01 | -1.01 | 3,781.20 | 166,567 | 2.25 | 87,136 | 2.41 | 7.15 | 0.36 |
| 38 | 25-Mar | 835.00 | 864.80 | 815.25 | 828.95 | 838.23 | 0.36 | 3,819.68 | 510,056 | 6.90 | 237,714 | 6.58 | 19.93 | 0.98 |
| 39 | 24-Mar | 805.00 | 826.00 | 787.05 | 826.00 | 812.37 | 5.00 | 3,806.00 | 185,592 | 2.51 | 117,199 | 3.24 | 9.52 | 0.48 |
| 40 | 21-Mar | 762.65 | 786.70 | 752.50 | 786.70 | 776.35 | 5.00 | 3,625.00 | 132,009 | 1.79 | 105,851 | 2.93 | 8.22 | 0.43 |
| 41 | 20-Mar | 774.00 | 778.90 | 740.00 | 749.25 | 757.55 | -1.39 | 3,452.43 | 315,004 | 4.26 | 196,200 | 5.43 | 14.86 | 0.81 |
| 42 | 19-Mar | 731.00 | 759.80 | 725.30 | 759.80 | 749.28 | 5.00 | 3,501.05 | 200,626 | 2.71 | 120,883 | 3.34 | 9.06 | 0.50 |
| 43 | 18-Mar | 704.90 | 732.80 | 702.00 | 723.65 | 721.01 | 3.44 | 3,334.47 | 145,743 | 1.97 | 68,199 | 1.89 | 4.92 | 0.28 |
| 44 | 17-Mar | 680.50 | 712.95 | 680.50 | 699.60 | 708.02 | 3.03 | 3,223.65 | 287,019 | 3.88 | 89,818 | 2.48 | 6.36 | 0.37 |
| 45 | 13-Mar | 687.90 | 704.00 | 676.45 | 679.00 | 687.87 | -1.16 | 3,128.00 | 123,713 | 1.67 | 63,876 | 1.77 | 4.39 | 0.26 |
| 46 | 12-Mar | 718.20 | 724.65 | 680.40 | 687.00 | 698.66 | -3.78 | 3,165.00 | 144,249 | 1.95 | 67,672 | 1.87 | 4.73 | 0.28 |
| 47 | 11-Mar | 693.00 | 733.00 | 684.00 | 714.00 | 706.42 | -0.60 | 3,290.00 | 200,345 | 2.71 | 74,788 | 2.07 | 5.28 | 0.31 |
| 48 | 10-Mar | 748.00 | 756.25 | 718.30 | 718.30 | 733.60 | -5.00 | 3,309.82 | 313,890 | 4.25 | 200,953 | 5.56 | 14.74 | 0.83 |
| 49 | 07-Mar | 722.00 | 760.80 | 719.00 | 756.10 | 752.59 | 4.35 | 3,484.00 | 411,558 | 5.57 | 193,717 | 5.36 | 14.58 | 0.80 |
| 50 | 06-Mar | 766.35 | 766.35 | 711.00 | 724.60 | 741.52 | -0.73 | 3,338.85 | 650,471 | 8.80 | 345,098 | 9.55 | 25.59 | 1.42 |
| 51 | 05-Mar | 720.00 | 729.90 | 714.40 | 729.90 | 727.13 | 5.00 | 3,363.27 | 68,118 | 0.92 | 61,676 | 1.71 | 4.48 | 0.25 |
| 52 | 04-Mar | 645.10 | 695.15 | 645.10 | 695.15 | 684.69 | 5.00 | 3,203.15 | 94,783 | 1.28 | 46,078 | 1.27 | 3.15 | 0.19 |
| 53 | 03-Mar | 700.00 | 704.80 | 656.65 | 662.05 | 672.28 | -4.22 | 3,050.63 | 157,305 | 2.13 | 88,908 | 2.46 | 5.98 | 0.37 |
| 54 | 28-Feb | 718.00 | 724.00 | 691.20 | 691.20 | 699.65 | -5.00 | 3,184.95 | 108,860 | 1.47 | 58,566 | 1.62 | 4.10 | 0.24 |
| 55 | 27-Feb | 765.00 | 790.85 | 718.40 | 727.55 | 755.10 | -3.47 | 3,352.44 | 356,498 | 4.82 | 195,011 | 5.39 | 14.73 | 0.80 |
| 56 | 25-Feb | 749.00 | 753.70 | 740.60 | 753.70 | 751.68 | 4.99 | 3,472.94 | 29,173 | 0.39 | 24,267 | 0.67 | 1.82 | 0.10 |
| 57 | 24-Feb | 669.00 | 717.85 | 659.05 | 717.85 | 691.09 | 4.99 | 3,307.75 | 149,000 | 2.02 | 87,471 | 2.42 | 6.05 | 0.36 |
| 58 | 21-Feb | 712.75 | 712.75 | 676.20 | 683.70 | 705.01 | 0.71 | 3,150.39 | 604,056 | 8.17 | 226,438 | 6.26 | 15.96 | 0.93 |
| 59 | 20-Feb | 678.85 | 678.85 | 678.85 | 678.85 | 678.85 | 5.00 | 3,128.04 | 8,705 | 0.12 | 8,705 | 0.24 | 0.59 | 0.04 |
| 60 | 19-Feb | 635.00 | 646.55 | 620.00 | 646.55 | 638.49 | 4.99 | 2,979.21 | 118,772 | 1.61 | 82,410 | 2.28 | 5.26 | 0.34 |
| 61 | 18-Feb | 606.05 | 622.05 | 591.25 | 615.80 | 606.45 | 0.30 | 2,837.52 | 131,740 | 1.78 | 62,997 | 1.74 | 3.82 | 0.26 |
| 62 | 17-Feb | 639.30 | 648.95 | 611.55 | 613.95 | 620.14 | -4.62 | 2,828.99 | 283,787 | 3.84 | 149,100 | 4.12 | 9.25 | 0.61 |
| 63 | 14-Feb | 680.00 | 687.55 | 643.70 | 643.70 | 652.44 | -5.00 | 2,966.08 | 139,273 | 1.88 | 86,406 | 2.39 | 5.64 | 0.36 |
| 64 | 13-Feb | 686.00 | 714.30 | 675.55 | 677.55 | 692.51 | -4.72 | 3,122.05 | 164,210 | 2.22 | 64,512 | 1.78 | 4.47 | 0.27 |
| 65 | 12-Feb | 714.00 | 720.00 | 688.65 | 711.10 | 701.16 | -1.90 | 3,276.64 | 167,325 | 2.26 | 76,242 | 2.11 | 5.35 | 0.31 |
| 66 | 11-Feb | 753.05 | 757.00 | 724.90 | 724.90 | 732.68 | -5.00 | 3,340.23 | 115,458 | 1.56 | 72,551 | 2.01 | 5.32 | 0.30 |
| 67 | 10-Feb | 780.00 | 788.00 | 746.85 | 763.05 | 769.03 | -1.47 | 3,516.02 | 144,887 | 1.96 | 82,079 | 2.27 | 6.31 | 0.34 |
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 FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD