| Macro-sector: Information Technology | Band: 5 | High52 Price: 633.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 215.1 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 20,194,176 | Low52 Date: | SHP: 50.05 / 1.59 / 0.37 / 40.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 538.8 / 322.0 | Month: 407.0 / 322.0 | Week: 376.0 / 331.0 | Day: 381.25 / 369.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 374.00 | 374.00 | 351.10 | 361.25 | 362.05 | -4.23 | 729.51 | 24,800 | 2.38 | 16,000 | 2.22 | 0.58 | 0.20 |
| 2 | 03-Apr | 374.65 | 381.25 | 369.00 | 377.20 | 373.69 | -0.12 | 761.72 | 15,600 | 1.50 | 10,800 | 1.50 | 0.40 | 0.13 |
| 3 | 02-Apr | 360.00 | 380.00 | 360.00 | 377.65 | 374.39 | 5.67 | 762.63 | 37,200 | 3.58 | 21,600 | 3.00 | 0.81 | 0.26 |
| 4 | 01-Apr | 331.55 | 364.85 | 328.10 | 357.40 | 350.13 | 7.80 | 721.74 | 36,400 | 3.50 | 23,600 | 3.28 | 0.83 | 0.29 |
| 5 | 28-Mar | 341.85 | 345.00 | 331.00 | 331.55 | 336.66 | -3.34 | 669.54 | 90,400 | 8.69 | 62,400 | 8.67 | 2.10 | 0.76 |
| 6 | 27-Mar | 342.95 | 351.00 | 339.50 | 343.00 | 345.46 | -0.74 | 692.00 | 46,400 | 4.46 | 36,000 | 5.00 | 1.24 | 0.44 |
| 7 | 26-Mar | 364.70 | 364.70 | 342.55 | 345.55 | 350.61 | -4.45 | 697.81 | 48,800 | 4.69 | 35,600 | 4.94 | 1.25 | 0.44 |
| 8 | 25-Mar | 368.00 | 372.00 | 360.00 | 361.65 | 364.71 | -1.73 | 730.32 | 22,800 | 2.19 | 17,600 | 2.44 | 0.64 | 0.22 |
| 9 | 24-Mar | 370.00 | 376.00 | 357.00 | 368.00 | 366.75 | 0.52 | 743.00 | 40,000 | 3.85 | 25,200 | 3.50 | 0.92 | 0.31 |
| 10 | 21-Mar | 361.00 | 374.00 | 359.00 | 366.10 | 366.45 | 0.54 | 739.31 | 33,200 | 3.19 | 21,600 | 3.00 | 0.79 | 0.26 |
| 11 | 20-Mar | 364.10 | 373.00 | 362.30 | 364.15 | 367.79 | -0.03 | 735.37 | 18,400 | 1.77 | 11,200 | 1.56 | 0.41 | 0.14 |
| 12 | 19-Mar | 360.95 | 370.80 | 345.00 | 364.25 | 360.84 | 0.91 | 735.57 | 36,400 | 3.50 | 24,400 | 3.39 | 0.88 | 0.30 |
| 13 | 18-Mar | 365.00 | 365.00 | 355.00 | 360.95 | 361.01 | 1.35 | 728.91 | 15,600 | 1.50 | 12,400 | 1.72 | 0.45 | 0.15 |
| 14 | 17-Mar | 384.00 | 384.00 | 353.00 | 356.15 | 362.09 | -7.13 | 719.22 | 40,400 | 3.88 | 29,200 | 4.05 | 1.06 | 0.36 |
| 15 | 13-Mar | 388.25 | 392.00 | 373.10 | 383.50 | 380.76 | -1.88 | 774.45 | 20,000 | 1.92 | 10,000 | 1.39 | 0.38 | 0.12 |
| 16 | 12-Mar | 379.00 | 393.80 | 371.10 | 390.85 | 382.17 | 4.56 | 789.29 | 10,400 | 1.00 | 7,200 | 1.00 | 0.28 | 0.09 |
| 17 | 11-Mar | 368.80 | 378.00 | 355.00 | 373.80 | 363.77 | -0.20 | 754.86 | 28,400 | 2.73 | 19,200 | 2.67 | 0.70 | 0.23 |
| 18 | 10-Mar | 406.00 | 406.00 | 369.05 | 374.55 | 388.66 | -6.77 | 756.37 | 19,200 | 1.85 | 13,200 | 1.83 | 0.51 | 0.16 |
| 19 | 07-Mar | 388.70 | 407.00 | 388.50 | 401.75 | 399.67 | 3.36 | 811.30 | 29,200 | 2.81 | 19,200 | 2.67 | 0.77 | 0.23 |
| 20 | 06-Mar | 371.00 | 389.95 | 371.00 | 388.70 | 382.98 | 5.57 | 784.95 | 24,000 | 2.31 | 16,000 | 2.22 | 0.61 | 0.20 |
| 21 | 05-Mar | 351.35 | 375.00 | 351.35 | 368.20 | 366.06 | 4.81 | 743.55 | 37,200 | 3.58 | 22,000 | 3.06 | 0.81 | 0.27 |
| 22 | 04-Mar | 330.95 | 365.50 | 322.00 | 351.30 | 349.45 | 4.10 | 709.42 | 54,800 | 5.27 | 35,600 | 4.94 | 1.24 | 0.44 |
| 23 | 03-Mar | 360.30 | 369.80 | 331.50 | 337.45 | 341.33 | -8.06 | 681.45 | 104,400 | 10.04 | 66,800 | 9.28 | 2.28 | 0.82 |
| 24 | 28-Feb | 400.60 | 400.60 | 355.00 | 367.05 | 375.00 | -8.37 | 741.23 | 110,000 | 10.58 | 76,400 | 10.61 | 2.00 | 0.93 |
| 25 | 27-Feb | 410.90 | 410.90 | 400.00 | 400.60 | 403.25 | -2.51 | 808.98 | 37,200 | 3.58 | 25,600 | 3.56 | 1.03 | 0.31 |
| 26 | 25-Feb | 420.00 | 423.00 | 402.10 | 410.90 | 409.21 | -1.32 | 829.78 | 22,400 | 2.15 | 17,200 | 2.39 | 0.70 | 0.21 |
| 27 | 24-Feb | 432.00 | 432.00 | 412.05 | 416.40 | 421.40 | -4.64 | 840.89 | 17,600 | 1.69 | 12,400 | 1.72 | 0.52 | 0.15 |
| 28 | 21-Feb | 444.45 | 444.45 | 429.05 | 436.65 | 435.33 | 1.76 | 881.78 | 21,200 | 2.04 | 20,000 | 2.78 | 0.87 | 0.24 |
| 29 | 20-Feb | 415.05 | 430.00 | 415.05 | 429.10 | 425.51 | 3.36 | 866.53 | 18,800 | 1.81 | 16,800 | 2.33 | 0.71 | 0.21 |
| 30 | 19-Feb | 398.00 | 424.90 | 398.00 | 415.15 | 415.65 | 2.38 | 838.36 | 16,000 | 1.54 | 13,200 | 1.83 | 0.55 | 0.16 |
| 31 | 18-Feb | 415.00 | 419.60 | 405.50 | 405.50 | 408.32 | -5.00 | 818.87 | 30,400 | 2.92 | 27,600 | 3.83 | 1.13 | 0.34 |
| 32 | 17-Feb | 445.00 | 445.00 | 410.00 | 426.85 | 419.53 | -0.77 | 861.99 | 34,400 | 3.31 | 31,600 | 4.39 | 1.33 | 0.39 |
| 33 | 14-Feb | 440.00 | 448.00 | 414.00 | 430.15 | 431.51 | -0.07 | 868.65 | 30,800 | 2.96 | 26,800 | 3.72 | 1.16 | 0.33 |
| 34 | 13-Feb | 420.00 | 430.95 | 420.00 | 430.45 | 428.70 | 4.87 | 869.26 | 26,400 | 2.54 | 23,200 | 3.22 | 0.99 | 0.28 |
| 35 | 12-Feb | 389.05 | 422.00 | 388.10 | 410.45 | 399.71 | 0.48 | 828.87 | 39,600 | 3.81 | 34,000 | 4.72 | 1.36 | 0.42 |
| 36 | 11-Feb | 430.00 | 430.00 | 408.50 | 408.50 | 410.69 | -5.00 | 824.93 | 27,200 | 2.62 | 25,200 | 3.50 | 1.03 | 0.31 |
| 37 | 10-Feb | 450.20 | 450.20 | 427.80 | 430.00 | 431.44 | -4.49 | 868.00 | 16,800 | 1.62 | 15,600 | 2.17 | 0.67 | 0.19 |
| 38 | 07-Feb | 451.00 | 457.00 | 450.00 | 450.20 | 452.31 | -0.27 | 909.14 | 12,400 | 1.19 | 9,600 | 1.33 | 0.43 | 0.12 |
| 39 | 06-Feb | 455.00 | 465.00 | 446.00 | 451.40 | 454.05 | -0.23 | 911.57 | 16,800 | 1.62 | 12,800 | 1.78 | 0.58 | 0.16 |
| 40 | 05-Feb | 450.00 | 455.00 | 446.15 | 452.45 | 451.24 | 1.53 | 913.69 | 12,400 | 1.19 | 11,200 | 1.56 | 0.51 | 0.14 |
| 41 | 04-Feb | 438.35 | 450.00 | 436.10 | 445.65 | 443.79 | 1.67 | 899.95 | 16,400 | 1.58 | 15,200 | 2.11 | 0.67 | 0.19 |
| 42 | 03-Feb | 450.00 | 450.00 | 430.00 | 438.35 | 440.45 | -2.94 | 885.21 | 24,400 | 2.35 | 20,400 | 2.83 | 0.90 | 0.25 |
| 43 | 01-Feb | 458.00 | 458.00 | 438.80 | 451.65 | 448.75 | -1.49 | 912.07 | 12,000 | 1.15 | 11,600 | 1.61 | 0.52 | 0.14 |
| 44 | 31-Jan | 490.00 | 504.75 | 457.60 | 458.50 | 472.39 | -4.81 | 925.90 | 45,200 | 4.35 | 39,200 | 5.44 | 1.85 | 0.48 |
| 45 | 30-Jan | 458.75 | 481.65 | 458.75 | 481.65 | 477.62 | 4.99 | 972.65 | 17,200 | 1.65 | 16,400 | 2.28 | 0.78 | 0.20 |
| 46 | 29-Jan | 436.00 | 458.75 | 436.00 | 458.75 | 452.60 | 4.99 | 926.41 | 18,400 | 1.77 | 16,800 | 2.33 | 0.76 | 0.21 |
| 47 | 28-Jan | 434.00 | 464.95 | 421.55 | 436.95 | 432.19 | -1.52 | 882.38 | 54,800 | 5.27 | 42,400 | 5.89 | 1.83 | 0.52 |
| 48 | 27-Jan | 445.00 | 445.00 | 443.70 | 443.70 | 444.03 | -5.00 | 896.02 | 20,400 | 1.96 | 20,400 | 2.83 | 0.91 | 0.25 |
| 49 | 24-Jan | 482.40 | 485.00 | 465.10 | 467.05 | 474.69 | -4.49 | 943.17 | 31,200 | 3.00 | 28,000 | 3.89 | 1.33 | 0.34 |
| 50 | 23-Jan | 499.90 | 499.90 | 482.00 | 489.00 | 490.23 | 0.28 | 987.00 | 11,600 | 1.12 | 10,000 | 1.39 | 0.49 | 0.12 |
| 51 | 22-Jan | 490.00 | 496.35 | 476.00 | 487.65 | 488.80 | -1.52 | 984.77 | 14,800 | 1.42 | 11,600 | 1.61 | 0.57 | 0.14 |
| 52 | 21-Jan | 515.00 | 527.95 | 490.00 | 495.05 | 501.61 | -2.96 | 999.71 | 16,800 | 1.62 | 14,800 | 2.06 | 0.74 | 0.18 |
| 53 | 20-Jan | 486.00 | 509.70 | 486.00 | 509.70 | 500.72 | 4.76 | 1,029.30 | 17,200 | 1.65 | 16,800 | 2.33 | 0.84 | 0.21 |
| 54 | 17-Jan | 492.40 | 498.45 | 480.00 | 485.45 | 485.05 | -1.43 | 980.33 | 10,000 | 0.96 | 9,200 | 1.28 | 0.45 | 0.11 |
| 55 | 16-Jan | 471.00 | 496.95 | 471.00 | 492.40 | 487.62 | 1.76 | 994.36 | 8,800 | 0.85 | 7,600 | 1.06 | 0.37 | 0.09 |
| 56 | 15-Jan | 488.65 | 495.85 | 476.00 | 483.75 | 484.14 | -1.01 | 976.89 | 13,600 | 1.31 | 12,800 | 1.78 | 0.62 | 0.16 |
| 57 | 14-Jan | 464.05 | 504.00 | 463.50 | 488.65 | 473.36 | 0.15 | 986.79 | 28,400 | 2.73 | 23,200 | 3.22 | 1.10 | 0.28 |
| 58 | 13-Jan | 500.00 | 500.00 | 487.65 | 487.90 | 490.78 | -5.21 | 985.27 | 24,800 | 2.38 | 23,600 | 3.28 | 1.16 | 0.29 |
| 59 | 10-Jan | 525.50 | 525.50 | 499.25 | 513.30 | 509.13 | -2.38 | 1,036.57 | 21,200 | 2.04 | 18,000 | 2.50 | 0.92 | 0.22 |
| 60 | 09-Jan | 529.00 | 533.00 | 518.00 | 525.50 | 526.65 | -0.24 | 1,061.20 | 12,800 | 1.23 | 11,200 | 1.56 | 0.59 | 0.14 |
| 61 | 08-Jan | 521.00 | 534.00 | 519.05 | 526.75 | 526.10 | 0.85 | 1,063.73 | 19,600 | 1.88 | 16,400 | 2.28 | 0.86 | 0.20 |
| 62 | 07-Jan | 532.50 | 533.00 | 515.00 | 522.25 | 523.99 | -0.22 | 1,054.64 | 21,200 | 2.04 | 20,400 | 2.83 | 1.07 | 0.25 |
| 63 | 06-Jan | 510.00 | 528.95 | 494.30 | 523.40 | 506.72 | 0.59 | 1,056.96 | 56,800 | 5.46 | 51,200 | 7.11 | 2.59 | 0.63 |
| 64 | 03-Jan | 527.95 | 533.00 | 516.00 | 520.30 | 523.46 | 0.25 | 1,050.70 | 18,800 | 1.81 | 15,600 | 2.17 | 0.82 | 0.19 |
| 65 | 02-Jan | 535.20 | 535.20 | 510.00 | 519.00 | 522.11 | -3.12 | 1,048.00 | 16,800 | 1.62 | 15,200 | 2.11 | 0.79 | 0.19 |
| 66 | 01-Jan | 523.00 | 538.80 | 518.00 | 535.20 | 531.25 | 2.55 | 1,080.79 | 8,800 | 0.85 | 8,000 | 1.11 | 0.43 | 0.10 |
| 67 | 31-Dec | 520.00 | 527.80 | 511.20 | 521.55 | 519.40 | 0.42 | 1,053.23 | 7,200 | 0.69 | 6,400 | 0.89 | 0.33 | 0.08 |
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