| 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: 187.33; Drift%: 2.82 |
| Basic Industry: IT Enabled Services | Total Equity: 56,382,253 | Low52 Date: 04-Jun-2024 | SHP: 51.19 / 1.44 / 0.11 / 47.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 286.74 / 182.3 | Month: 211.89 / 182.3 | Week: 204.3 / 184.0 | Day: 196.69 / 190.17 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 196.00 | 196.69 | 190.17 | 192.77 | 193.20 | -1.68 | 1,086.88 | 156,701 | 1.33 | 74,860 | 1.67 | 1.45 | 0.28 |
| 2 | 21-May | 196.40 | 198.82 | 193.55 | 196.06 | 196.40 | -0.02 | 1,105.43 | 120,552 | 1.02 | 52,094 | 1.17 | 1.02 | 0.20 |
| 3 | 20-May | 203.90 | 204.40 | 195.02 | 196.10 | 198.21 | -3.05 | 1,105.66 | 174,454 | 1.48 | 74,004 | 1.66 | 1.47 | 0.28 |
| 4 | 19-May | 201.20 | 207.43 | 199.46 | 202.26 | 203.02 | 1.02 | 1,140.39 | 351,926 | 2.98 | 144,739 | 3.24 | 2.94 | 0.55 |
| 5 | 16-May | 200.47 | 202.40 | 197.70 | 200.21 | 200.19 | 0.32 | 1,128.83 | 201,182 | 1.70 | 97,620 | 2.18 | 1.95 | 0.37 |
| 6 | 15-May | 201.00 | 204.30 | 198.90 | 199.57 | 201.34 | -0.55 | 1,125.22 | 275,721 | 2.33 | 108,499 | 2.43 | 2.18 | 0.41 |
| 7 | 14-May | 190.10 | 201.80 | 190.10 | 200.68 | 197.48 | 5.65 | 1,131.48 | 371,441 | 3.14 | 161,798 | 3.62 | 3.20 | 0.61 |
| 8 | 13-May | 189.97 | 193.66 | 188.00 | 189.95 | 190.70 | -0.02 | 1,070.98 | 126,513 | 1.07 | 51,302 | 1.15 | 0.98 | 0.19 |
| 9 | 12-May | 185.99 | 192.00 | 184.00 | 189.98 | 187.53 | 7.24 | 1,071.15 | 239,270 | 2.02 | 112,536 | 2.52 | 2.11 | 0.42 |
| 10 | 09-May | 172.00 | 182.00 | 171.51 | 177.15 | 174.37 | -0.68 | 998.81 | 163,789 | 1.39 | 60,836 | 1.36 | 1.06 | 0.23 |
| 11 | 08-May | 181.31 | 184.50 | 175.55 | 178.37 | 181.14 | -0.83 | 1,005.69 | 124,460 | 1.05 | 44,740 | 1.00 | 0.81 | 0.17 |
| 12 | 07-May | 174.55 | 181.09 | 174.55 | 179.86 | 177.88 | 1.03 | 1,014.09 | 137,722 | 1.16 | 50,617 | 1.13 | 0.90 | 0.19 |
| 13 | 06-May | 186.50 | 187.33 | 176.99 | 178.03 | 181.21 | -3.58 | 1,003.77 | 151,452 | 1.28 | 62,844 | 1.41 | 1.14 | 0.24 |
| 14 | 05-May | 186.06 | 186.80 | 183.92 | 184.64 | 185.11 | -0.31 | 1,041.04 | 134,640 | 1.14 | 63,441 | 1.42 | 1.17 | 0.24 |
| 15 | 02-May | 185.00 | 188.39 | 183.78 | 185.21 | 185.97 | -0.23 | 1,044.26 | 153,848 | 1.30 | 59,757 | 1.34 | 1.11 | 0.23 |
| 16 | 30-Apr | 189.10 | 190.00 | 185.00 | 185.63 | 186.82 | -2.70 | 1,046.62 | 118,231 | 1.00 | 62,314 | 1.39 | 1.16 | 0.24 |
| 17 | 29-Apr | 192.00 | 195.05 | 189.46 | 190.79 | 192.08 | -0.52 | 1,075.72 | 151,860 | 1.28 | 66,065 | 1.48 | 1.27 | 0.25 |
| 18 | 28-Apr | 193.25 | 195.85 | 190.81 | 191.79 | 192.42 | -0.70 | 1,081.36 | 170,799 | 1.44 | 75,104 | 1.68 | 1.45 | 0.28 |
| 19 | 25-Apr | 204.33 | 205.90 | 192.11 | 193.14 | 196.01 | -5.48 | 1,088.97 | 355,737 | 3.01 | 139,475 | 3.12 | 2.73 | 0.53 |
| 20 | 24-Apr | 199.97 | 208.69 | 199.40 | 204.34 | 205.08 | 2.19 | 1,152.11 | 457,145 | 3.87 | 159,961 | 3.58 | 3.28 | 0.60 |
| 21 | 23-Apr | 198.00 | 203.75 | 197.90 | 199.97 | 200.49 | 1.80 | 1,127.48 | 333,816 | 2.82 | 114,356 | 2.56 | 2.29 | 0.43 |
| 22 | 22-Apr | 196.62 | 198.80 | 194.65 | 196.44 | 197.21 | 0.25 | 1,107.57 | 191,196 | 1.62 | 81,703 | 1.83 | 1.61 | 0.31 |
| 23 | 21-Apr | 192.14 | 198.59 | 191.11 | 195.95 | 195.07 | 1.98 | 1,104.81 | 251,540 | 2.13 | 94,309 | 2.11 | 1.84 | 0.36 |
| 24 | 17-Apr | 189.17 | 194.20 | 187.60 | 192.15 | 191.96 | 0.72 | 1,083.38 | 183,711 | 1.55 | 64,635 | 1.45 | 1.24 | 0.24 |
| 25 | 16-Apr | 190.50 | 193.21 | 189.42 | 190.77 | 191.42 | 0.71 | 1,075.60 | 121,001 | 1.02 | 47,693 | 1.07 | 0.91 | 0.18 |
| 26 | 15-Apr | 190.00 | 192.85 | 187.71 | 189.42 | 190.40 | 1.83 | 1,067.99 | 169,659 | 1.43 | 70,520 | 1.58 | 1.34 | 0.27 |
| 27 | 11-Apr | 187.00 | 187.50 | 184.04 | 186.02 | 185.63 | 3.59 | 1,048.82 | 174,826 | 1.48 | 61,341 | 1.37 | 1.14 | 0.23 |
| 28 | 09-Apr | 180.50 | 180.56 | 176.31 | 179.57 | 179.00 | -0.52 | 1,012.46 | 122,324 | 1.03 | 44,699 | 1.00 | 0.00 | 0.17 |
| 29 | 08-Apr | 179.95 | 183.65 | 176.01 | 180.50 | 179.10 | 3.81 | 1,017.70 | 168,363 | 1.42 | 52,362 | 1.17 | 0.94 | 0.20 |
| 30 | 07-Apr | 158.05 | 175.98 | 158.05 | 173.88 | 170.83 | -6.92 | 980.37 | 428,893 | 3.63 | 163,955 | 3.67 | 2.80 | 0.62 |
| 31 | 04-Apr | 194.55 | 194.74 | 183.54 | 186.81 | 187.01 | -4.07 | 1,053.28 | 337,782 | 2.86 | 165,438 | 3.70 | 3.09 | 0.62 |
| 32 | 03-Apr | 194.37 | 196.65 | 191.07 | 194.73 | 194.68 | 0.12 | 1,097.93 | 179,850 | 1.52 | 72,535 | 1.62 | 1.41 | 0.27 |
| 33 | 02-Apr | 195.00 | 196.19 | 189.05 | 194.50 | 193.33 | 0.20 | 1,096.63 | 202,249 | 1.71 | 74,059 | 1.66 | 1.43 | 0.28 |
| 34 | 01-Apr | 188.65 | 195.85 | 188.65 | 194.11 | 193.32 | 2.89 | 1,094.44 | 277,727 | 2.35 | 114,946 | 2.57 | 2.22 | 0.43 |
| 35 | 28-Mar | 187.95 | 198.78 | 187.60 | 188.65 | 192.54 | 0.88 | 1,063.65 | 664,809 | 5.62 | 276,665 | 6.19 | 5.33 | 1.05 |
| 36 | 27-Mar | 186.54 | 191.69 | 183.81 | 187.01 | 187.50 | -0.09 | 1,054.40 | 594,802 | 5.03 | 300,750 | 6.73 | 5.64 | 1.14 |
| 37 | 26-Mar | 192.38 | 196.13 | 185.05 | 187.18 | 190.40 | -2.58 | 1,055.36 | 381,625 | 3.23 | 179,171 | 4.01 | 3.41 | 0.68 |
| 38 | 25-Mar | 203.00 | 205.00 | 191.00 | 192.14 | 196.15 | -3.92 | 1,083.33 | 384,652 | 3.25 | 201,327 | 4.50 | 3.95 | 0.76 |
| 39 | 24-Mar | 202.99 | 206.00 | 199.00 | 199.97 | 201.32 | -0.21 | 1,127.48 | 385,182 | 3.26 | 178,010 | 3.98 | 3.58 | 0.67 |
| 40 | 21-Mar | 196.01 | 203.20 | 196.01 | 200.39 | 200.35 | 2.48 | 1,129.84 | 310,218 | 2.62 | 128,625 | 2.88 | 2.58 | 0.49 |
| 41 | 20-Mar | 202.00 | 205.48 | 195.00 | 195.54 | 199.37 | -0.79 | 1,102.50 | 331,364 | 2.80 | 154,815 | 3.46 | 3.09 | 0.59 |
| 42 | 19-Mar | 191.15 | 198.70 | 191.15 | 197.09 | 196.07 | 3.43 | 1,111.24 | 291,512 | 2.47 | 130,456 | 2.92 | 2.56 | 0.49 |
| 43 | 18-Mar | 184.99 | 192.00 | 184.05 | 190.55 | 189.88 | 3.52 | 1,074.36 | 255,176 | 2.16 | 129,459 | 2.90 | 2.46 | 0.49 |
| 44 | 17-Mar | 190.59 | 191.65 | 182.30 | 184.07 | 187.28 | -3.00 | 1,037.83 | 316,869 | 2.68 | 161,172 | 3.61 | 3.02 | 0.61 |
| 45 | 13-Mar | 192.45 | 195.00 | 188.62 | 189.77 | 190.57 | -0.92 | 1,069.97 | 193,376 | 1.64 | 88,523 | 1.98 | 1.69 | 0.33 |
| 46 | 12-Mar | 197.60 | 199.30 | 190.51 | 191.53 | 194.28 | -2.41 | 1,079.89 | 318,933 | 2.70 | 89,329 | 2.00 | 1.74 | 0.34 |
| 47 | 11-Mar | 192.00 | 197.48 | 189.49 | 196.26 | 194.18 | 0.15 | 1,106.56 | 403,465 | 3.41 | 145,989 | 3.27 | 2.83 | 0.55 |
| 48 | 10-Mar | 209.84 | 210.00 | 194.35 | 195.97 | 200.12 | -5.62 | 1,104.92 | 313,370 | 2.65 | 137,198 | 3.07 | 2.75 | 0.52 |
| 49 | 07-Mar | 204.96 | 210.86 | 203.95 | 207.64 | 207.41 | 1.31 | 1,170.72 | 302,991 | 2.56 | 103,254 | 2.31 | 2.14 | 0.39 |
| 50 | 06-Mar | 208.50 | 211.89 | 203.10 | 204.95 | 206.02 | 0.45 | 1,155.55 | 316,595 | 2.68 | 137,293 | 3.07 | 2.83 | 0.52 |
| 51 | 05-Mar | 195.62 | 205.00 | 195.62 | 204.03 | 202.38 | 4.30 | 1,150.37 | 368,274 | 3.11 | 127,647 | 2.86 | 2.58 | 0.48 |
| 52 | 04-Mar | 186.82 | 199.50 | 185.50 | 195.62 | 195.23 | 2.71 | 1,102.95 | 550,895 | 4.66 | 152,292 | 3.41 | 2.97 | 0.58 |
| 53 | 03-Mar | 200.05 | 202.75 | 182.80 | 190.46 | 188.90 | -4.80 | 1,073.86 | 799,438 | 6.76 | 254,814 | 5.70 | 4.81 | 0.96 |
| 54 | 28-Feb | 205.23 | 207.12 | 196.30 | 200.06 | 200.75 | -3.10 | 1,127.98 | 456,018 | 3.86 | 173,835 | 3.89 | 3.49 | 0.66 |
| 55 | 27-Feb | 216.62 | 218.47 | 205.00 | 206.46 | 208.82 | -4.69 | 1,164.07 | 339,532 | 2.87 | 155,819 | 3.49 | 3.25 | 0.59 |
| 56 | 25-Feb | 219.30 | 223.87 | 215.00 | 216.62 | 219.30 | -0.68 | 1,221.35 | 277,189 | 2.34 | 114,262 | 2.56 | 2.51 | 0.43 |
| 57 | 24-Feb | 220.00 | 222.00 | 213.74 | 218.10 | 217.68 | -1.55 | 1,229.70 | 248,690 | 2.10 | 85,685 | 1.92 | 1.87 | 0.32 |
| 58 | 21-Feb | 230.01 | 235.06 | 220.00 | 221.54 | 225.79 | -3.68 | 1,249.09 | 391,761 | 3.31 | 150,800 | 3.37 | 3.40 | 0.57 |
| 59 | 20-Feb | 230.00 | 234.19 | 227.00 | 230.01 | 230.87 | 0.00 | 1,296.85 | 248,140 | 2.10 | 86,748 | 1.94 | 2.00 | 0.33 |
| 60 | 19-Feb | 217.02 | 234.32 | 215.81 | 230.00 | 228.70 | 5.63 | 1,296.00 | 505,858 | 4.28 | 142,680 | 3.19 | 3.26 | 0.54 |
| 61 | 18-Feb | 229.85 | 231.94 | 209.91 | 217.75 | 217.89 | -4.70 | 1,227.72 | 546,316 | 4.62 | 212,130 | 4.75 | 4.62 | 0.80 |
| 62 | 17-Feb | 229.08 | 237.10 | 220.30 | 228.50 | 227.20 | 0.04 | 1,288.33 | 489,683 | 4.14 | 124,023 | 2.77 | 2.82 | 0.47 |
| 63 | 14-Feb | 243.70 | 245.39 | 226.00 | 228.42 | 231.94 | -5.31 | 1,287.88 | 655,401 | 5.54 | 228,868 | 5.12 | 5.31 | 0.87 |
| 64 | 13-Feb | 246.61 | 252.50 | 239.00 | 241.23 | 246.99 | -2.18 | 1,360.11 | 349,048 | 2.95 | 101,334 | 2.27 | 2.50 | 0.38 |
| 65 | 12-Feb | 251.00 | 251.35 | 237.61 | 246.61 | 245.29 | -1.94 | 1,390.44 | 583,816 | 4.94 | 186,282 | 4.17 | 4.57 | 0.70 |
| 66 | 11-Feb | 266.96 | 267.32 | 248.52 | 251.49 | 254.05 | -5.79 | 1,417.96 | 584,009 | 4.94 | 226,011 | 5.06 | 5.74 | 0.86 |
| 67 | 10-Feb | 273.40 | 274.59 | 258.04 | 266.96 | 263.71 | -1.59 | 1,505.18 | 571,056 | 4.83 | 173,463 | 3.88 | 4.57 | 0.66 |
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