| Macro-sector: Information Technology | Band: 20 | High52 Price: 319.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 123.2 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 56,382,253 | Low52 Date: 04-Jun-2024 | SHP: 51.33 / 1.67 / 0.0 / 47.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 286.74 / 182.3 | Month: 211.89 / 182.3 | Week: 206.0 / 183.81 | Day: 196.65 / 191.07 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 194.55 | 194.74 | 183.54 | 186.81 | 187.01 | -4.07 | 1,053.28 | 337,782 | 1.88 | 165,438 | 2.28 | 3.09 | 0.62 |
| 2 | 03-Apr | 194.37 | 196.65 | 191.07 | 194.73 | 194.68 | 0.12 | 1,097.93 | 179,850 | 1.00 | 72,535 | 1.00 | 1.41 | 0.27 |
| 3 | 02-Apr | 195.00 | 196.19 | 189.05 | 194.50 | 193.33 | 0.20 | 1,096.63 | 202,249 | 1.12 | 74,059 | 1.02 | 1.43 | 0.28 |
| 4 | 01-Apr | 188.65 | 195.85 | 188.65 | 194.11 | 193.32 | 2.89 | 1,094.44 | 277,727 | 1.54 | 114,946 | 1.58 | 2.22 | 0.43 |
| 5 | 28-Mar | 187.95 | 198.78 | 187.60 | 188.65 | 192.54 | 0.88 | 1,063.65 | 664,809 | 3.70 | 276,665 | 3.81 | 5.33 | 1.05 |
| 6 | 27-Mar | 186.54 | 191.69 | 183.81 | 187.01 | 187.50 | -0.09 | 1,054.40 | 594,802 | 3.31 | 300,750 | 4.15 | 5.64 | 1.14 |
| 7 | 26-Mar | 192.38 | 196.13 | 185.05 | 187.18 | 190.40 | -2.58 | 1,055.36 | 381,625 | 2.12 | 179,171 | 2.47 | 3.41 | 0.68 |
| 8 | 25-Mar | 203.00 | 205.00 | 191.00 | 192.14 | 196.15 | -3.92 | 1,083.33 | 384,652 | 2.14 | 201,327 | 2.78 | 3.95 | 0.76 |
| 9 | 24-Mar | 202.99 | 206.00 | 199.00 | 199.97 | 201.32 | -0.21 | 1,127.48 | 385,182 | 2.14 | 178,010 | 2.45 | 3.58 | 0.67 |
| 10 | 21-Mar | 196.01 | 203.20 | 196.01 | 200.39 | 200.35 | 2.48 | 1,129.84 | 310,218 | 1.72 | 128,625 | 1.77 | 2.58 | 0.49 |
| 11 | 20-Mar | 202.00 | 205.48 | 195.00 | 195.54 | 199.37 | -0.79 | 1,102.50 | 331,364 | 1.84 | 154,815 | 2.13 | 3.09 | 0.59 |
| 12 | 19-Mar | 191.15 | 198.70 | 191.15 | 197.09 | 196.07 | 3.43 | 1,111.24 | 291,512 | 1.62 | 130,456 | 1.80 | 2.56 | 0.49 |
| 13 | 18-Mar | 184.99 | 192.00 | 184.05 | 190.55 | 189.88 | 3.52 | 1,074.36 | 255,176 | 1.42 | 129,459 | 1.78 | 2.46 | 0.49 |
| 14 | 17-Mar | 190.59 | 191.65 | 182.30 | 184.07 | 187.28 | -3.00 | 1,037.83 | 316,869 | 1.76 | 161,172 | 2.22 | 3.02 | 0.61 |
| 15 | 13-Mar | 192.45 | 195.00 | 188.62 | 189.77 | 190.57 | -0.92 | 1,069.97 | 193,376 | 1.08 | 88,523 | 1.22 | 1.69 | 0.33 |
| 16 | 12-Mar | 197.60 | 199.30 | 190.51 | 191.53 | 194.28 | -2.41 | 1,079.89 | 318,933 | 1.77 | 89,329 | 1.23 | 1.74 | 0.34 |
| 17 | 11-Mar | 192.00 | 197.48 | 189.49 | 196.26 | 194.18 | 0.15 | 1,106.56 | 403,465 | 2.24 | 145,989 | 2.01 | 2.83 | 0.55 |
| 18 | 10-Mar | 209.84 | 210.00 | 194.35 | 195.97 | 200.12 | -5.62 | 1,104.92 | 313,370 | 1.74 | 137,198 | 1.89 | 2.75 | 0.52 |
| 19 | 07-Mar | 204.96 | 210.86 | 203.95 | 207.64 | 207.41 | 1.31 | 1,170.72 | 302,991 | 1.68 | 103,254 | 1.42 | 2.14 | 0.39 |
| 20 | 06-Mar | 208.50 | 211.89 | 203.10 | 204.95 | 206.02 | 0.45 | 1,155.55 | 316,595 | 1.76 | 137,293 | 1.89 | 2.83 | 0.52 |
| 21 | 05-Mar | 195.62 | 205.00 | 195.62 | 204.03 | 202.38 | 4.30 | 1,150.37 | 368,274 | 2.05 | 127,647 | 1.76 | 2.58 | 0.48 |
| 22 | 04-Mar | 186.82 | 199.50 | 185.50 | 195.62 | 195.23 | 2.71 | 1,102.95 | 550,895 | 3.06 | 152,292 | 2.10 | 2.97 | 0.58 |
| 23 | 03-Mar | 200.05 | 202.75 | 182.80 | 190.46 | 188.90 | -4.80 | 1,073.86 | 799,438 | 4.45 | 254,814 | 3.51 | 4.81 | 0.96 |
| 24 | 28-Feb | 205.23 | 207.12 | 196.30 | 200.06 | 200.75 | -3.10 | 1,127.98 | 456,018 | 2.54 | 173,835 | 2.40 | 3.49 | 0.66 |
| 25 | 27-Feb | 216.62 | 218.47 | 205.00 | 206.46 | 208.82 | -4.69 | 1,164.07 | 339,532 | 1.89 | 155,819 | 2.15 | 3.25 | 0.59 |
| 26 | 25-Feb | 219.30 | 223.87 | 215.00 | 216.62 | 219.30 | -0.68 | 1,221.35 | 277,189 | 1.54 | 114,262 | 1.58 | 2.51 | 0.43 |
| 27 | 24-Feb | 220.00 | 222.00 | 213.74 | 218.10 | 217.68 | -1.55 | 1,229.70 | 248,690 | 1.38 | 85,685 | 1.18 | 1.87 | 0.32 |
| 28 | 21-Feb | 230.01 | 235.06 | 220.00 | 221.54 | 225.79 | -3.68 | 1,249.09 | 391,761 | 2.18 | 150,800 | 2.08 | 3.40 | 0.57 |
| 29 | 20-Feb | 230.00 | 234.19 | 227.00 | 230.01 | 230.87 | 0.00 | 1,296.85 | 248,140 | 1.38 | 86,748 | 1.20 | 2.00 | 0.33 |
| 30 | 19-Feb | 217.02 | 234.32 | 215.81 | 230.00 | 228.70 | 5.63 | 1,296.00 | 505,858 | 2.81 | 142,680 | 1.97 | 3.26 | 0.54 |
| 31 | 18-Feb | 229.85 | 231.94 | 209.91 | 217.75 | 217.89 | -4.70 | 1,227.72 | 546,316 | 3.04 | 212,130 | 2.92 | 4.62 | 0.80 |
| 32 | 17-Feb | 229.08 | 237.10 | 220.30 | 228.50 | 227.20 | 0.04 | 1,288.33 | 489,683 | 2.72 | 124,023 | 1.71 | 2.82 | 0.47 |
| 33 | 14-Feb | 243.70 | 245.39 | 226.00 | 228.42 | 231.94 | -5.31 | 1,287.88 | 655,401 | 3.64 | 228,868 | 3.16 | 5.31 | 0.87 |
| 34 | 13-Feb | 246.61 | 252.50 | 239.00 | 241.23 | 246.99 | -2.18 | 1,360.11 | 349,048 | 1.94 | 101,334 | 1.40 | 2.50 | 0.38 |
| 35 | 12-Feb | 251.00 | 251.35 | 237.61 | 246.61 | 245.29 | -1.94 | 1,390.44 | 583,816 | 3.25 | 186,282 | 2.57 | 4.57 | 0.70 |
| 36 | 11-Feb | 266.96 | 267.32 | 248.52 | 251.49 | 254.05 | -5.79 | 1,417.96 | 584,009 | 3.25 | 226,011 | 3.12 | 5.74 | 0.86 |
| 37 | 10-Feb | 273.40 | 274.59 | 258.04 | 266.96 | 263.71 | -1.59 | 1,505.18 | 571,056 | 3.18 | 173,463 | 2.39 | 4.57 | 0.66 |
| 38 | 07-Feb | 278.00 | 286.10 | 266.80 | 271.27 | 276.03 | -1.36 | 1,529.48 | 1,044,154 | 5.81 | 239,097 | 3.30 | 6.60 | 0.90 |
| 39 | 06-Feb | 273.20 | 286.74 | 270.95 | 275.01 | 280.04 | 1.55 | 1,550.57 | 1,154,793 | 6.42 | 315,959 | 4.36 | 8.85 | 1.20 |
| 40 | 05-Feb | 273.00 | 282.07 | 269.00 | 270.82 | 275.57 | -1.65 | 1,526.94 | 935,144 | 5.20 | 370,041 | 5.10 | 10.20 | 1.40 |
| 41 | 04-Feb | 275.75 | 283.00 | 269.25 | 275.36 | 276.05 | 0.22 | 1,552.54 | 1,514,631 | 8.42 | 370,568 | 5.11 | 10.23 | 1.40 |
| 42 | 03-Feb | 241.54 | 279.40 | 236.21 | 274.76 | 267.70 | 13.01 | 1,549.16 | 5,288,169 | 29.40 | 861,485 | 11.88 | 23.06 | 3.26 |
| 43 | 01-Feb | 249.99 | 260.00 | 241.25 | 243.12 | 251.05 | 4.74 | 1,370.77 | 1,300,369 | 7.23 | 296,578 | 4.09 | 7.45 | 1.12 |
| 44 | 31-Jan | 225.60 | 236.39 | 225.31 | 232.12 | 231.79 | 0.70 | 1,308.74 | 294,566 | 1.64 | 106,492 | 1.47 | 2.47 | 0.40 |
| 45 | 30-Jan | 236.80 | 238.44 | 228.00 | 230.51 | 232.50 | -0.48 | 1,299.67 | 304,415 | 1.69 | 119,468 | 1.65 | 2.78 | 0.45 |
| 46 | 29-Jan | 221.04 | 236.80 | 221.04 | 231.62 | 231.30 | 5.30 | 1,305.93 | 508,977 | 2.83 | 105,324 | 1.45 | 2.44 | 0.40 |
| 47 | 28-Jan | 237.99 | 240.94 | 213.21 | 219.97 | 222.34 | -7.38 | 1,240.24 | 787,779 | 4.38 | 251,739 | 3.47 | 5.60 | 0.95 |
| 48 | 27-Jan | 245.00 | 245.00 | 232.50 | 237.50 | 236.55 | -3.46 | 1,339.08 | 437,741 | 2.43 | 164,924 | 2.27 | 3.90 | 0.62 |
| 49 | 24-Jan | 250.55 | 257.20 | 244.25 | 246.02 | 249.85 | -1.81 | 1,387.12 | 469,481 | 2.61 | 130,795 | 1.80 | 3.27 | 0.49 |
| 50 | 23-Jan | 246.80 | 263.00 | 242.01 | 250.55 | 255.41 | 4.09 | 1,412.66 | 1,948,815 | 10.84 | 497,550 | 6.86 | 12.71 | 1.91 |
| 51 | 22-Jan | 242.90 | 249.90 | 229.00 | 240.30 | 236.33 | -0.35 | 1,354.87 | 480,658 | 2.67 | 143,087 | 1.97 | 3.38 | 0.55 |
| 52 | 21-Jan | 247.40 | 257.59 | 240.05 | 241.15 | 249.55 | -2.96 | 1,359.66 | 467,040 | 2.60 | 132,028 | 1.82 | 3.29 | 0.51 |
| 53 | 20-Jan | 244.00 | 254.01 | 239.78 | 248.28 | 246.70 | 1.07 | 1,399.86 | 449,924 | 2.50 | 162,083 | 2.23 | 4.00 | 0.62 |
| 54 | 17-Jan | 232.90 | 255.93 | 228.41 | 245.63 | 246.07 | 5.32 | 1,384.92 | 1,512,617 | 8.41 | 376,523 | 5.19 | 9.27 | 1.45 |
| 55 | 16-Jan | 222.45 | 238.90 | 222.23 | 232.57 | 234.08 | 5.93 | 1,311.28 | 933,789 | 5.19 | 177,776 | 2.45 | 4.16 | 0.68 |
| 56 | 15-Jan | 227.00 | 233.79 | 216.05 | 218.78 | 222.26 | -4.40 | 1,233.53 | 486,856 | 2.71 | 169,214 | 2.33 | 3.76 | 0.65 |
| 57 | 14-Jan | 207.00 | 233.98 | 204.86 | 228.41 | 222.65 | 10.72 | 1,287.83 | 1,492,090 | 8.30 | 322,879 | 4.45 | 7.19 | 1.24 |
| 58 | 13-Jan | 210.50 | 215.90 | 199.42 | 203.92 | 206.05 | -4.36 | 1,149.75 | 524,227 | 2.91 | 211,607 | 2.92 | 4.36 | 0.81 |
| 59 | 10-Jan | 220.34 | 222.49 | 211.10 | 212.81 | 215.15 | -3.54 | 1,199.87 | 344,076 | 1.91 | 171,519 | 2.36 | 3.69 | 0.66 |
| 60 | 09-Jan | 228.90 | 231.39 | 219.23 | 220.34 | 224.02 | -3.98 | 1,242.33 | 233,676 | 1.30 | 128,307 | 1.77 | 2.87 | 0.49 |
| 61 | 08-Jan | 232.63 | 232.64 | 226.00 | 229.12 | 228.60 | -1.53 | 1,291.83 | 191,363 | 1.06 | 63,824 | 0.88 | 1.46 | 0.25 |
| 62 | 07-Jan | 228.00 | 233.50 | 227.53 | 232.63 | 230.80 | 2.26 | 1,311.62 | 207,992 | 1.16 | 95,545 | 1.32 | 2.21 | 0.37 |
| 63 | 06-Jan | 240.30 | 240.70 | 226.00 | 227.37 | 233.08 | -5.48 | 1,281.96 | 400,734 | 2.23 | 170,566 | 2.35 | 3.98 | 0.66 |
| 64 | 03-Jan | 242.45 | 244.50 | 239.00 | 239.84 | 241.62 | -0.49 | 1,352.27 | 216,613 | 1.20 | 98,211 | 1.35 | 2.37 | 0.38 |
| 65 | 02-Jan | 244.75 | 245.32 | 238.00 | 241.01 | 240.31 | -1.53 | 1,358.87 | 212,437 | 1.18 | 104,294 | 1.44 | 2.51 | 0.40 |
| 66 | 01-Jan | 234.50 | 246.93 | 233.26 | 244.70 | 241.80 | 4.09 | 1,379.67 | 253,927 | 1.41 | 108,993 | 1.50 | 2.64 | 0.42 |
| 67 | 31-Dec | 231.00 | 235.95 | 230.05 | 234.70 | 232.88 | 1.75 | 1,323.29 | 184,535 | 1.03 | 78,669 | 1.08 | 1.83 | 0.30 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN