| Macro-sector: Information Technology | Band: 5 | High52 Price: 264.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 132.55 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 29,273,456 | Low52 Date: 05-Jun-2024 | SHP: 49.89 / 0.38 / 0.0 / 49.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 199.0 / 156.15 | Week: 196.79 / 175.0 | Day: 191.5 / 183.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 191.50 | 191.50 | 183.25 | 186.14 | 186.53 | -3.52 | 544.90 | 45,786 | 5.97 | 25,267 | 6.81 | 0.47 | 0.17 |
| 2 | 21-May | 188.00 | 196.00 | 185.58 | 192.94 | 191.71 | 1.97 | 564.80 | 44,340 | 5.78 | 27,114 | 7.30 | 0.52 | 0.19 |
| 3 | 20-May | 190.36 | 196.00 | 188.29 | 189.21 | 192.24 | -2.08 | 553.88 | 52,092 | 6.80 | 22,199 | 5.98 | 0.43 | 0.15 |
| 4 | 19-May | 196.40 | 196.40 | 190.02 | 193.23 | 193.57 | -0.38 | 565.65 | 31,016 | 4.05 | 17,803 | 4.79 | 0.34 | 0.12 |
| 5 | 16-May | 186.00 | 196.79 | 184.90 | 193.97 | 192.20 | 4.28 | 567.82 | 60,586 | 7.90 | 33,307 | 8.97 | 0.64 | 0.23 |
| 6 | 15-May | 183.70 | 190.32 | 182.21 | 186.00 | 186.55 | 2.75 | 544.00 | 74,863 | 9.77 | 44,674 | 12.03 | 0.83 | 0.31 |
| 7 | 14-May | 182.09 | 184.93 | 177.36 | 181.02 | 180.18 | -0.59 | 529.91 | 14,647 | 1.91 | 8,081 | 2.18 | 0.15 | 0.06 |
| 8 | 13-May | 179.00 | 183.00 | 176.08 | 182.09 | 180.16 | 3.33 | 533.04 | 26,031 | 3.40 | 16,808 | 4.53 | 0.30 | 0.12 |
| 9 | 12-May | 180.30 | 188.01 | 175.00 | 176.23 | 180.89 | 0.44 | 515.89 | 85,457 | 11.15 | 39,997 | 10.77 | 0.72 | 0.27 |
| 10 | 09-May | 157.20 | 177.49 | 157.20 | 175.45 | 171.58 | 5.58 | 513.60 | 49,394 | 6.44 | 27,914 | 7.52 | 0.48 | 0.19 |
| 11 | 08-May | 167.33 | 172.91 | 164.20 | 166.18 | 167.61 | -1.56 | 486.47 | 24,968 | 3.26 | 13,978 | 3.76 | 0.23 | 0.10 |
| 12 | 07-May | 177.80 | 177.80 | 167.75 | 168.82 | 169.45 | -2.74 | 494.19 | 38,207 | 4.98 | 19,780 | 5.33 | 0.34 | 0.14 |
| 13 | 06-May | 175.10 | 179.29 | 172.10 | 173.58 | 173.95 | -2.51 | 508.13 | 16,558 | 2.16 | 12,573 | 3.39 | 0.22 | 0.09 |
| 14 | 05-May | 181.80 | 181.80 | 175.11 | 178.04 | 178.21 | 0.50 | 521.18 | 15,612 | 2.04 | 10,099 | 2.72 | 0.18 | 0.07 |
| 15 | 02-May | 170.25 | 181.80 | 170.01 | 177.15 | 176.64 | 2.32 | 518.58 | 61,919 | 8.08 | 44,933 | 12.10 | 0.79 | 0.31 |
| 16 | 30-Apr | 178.60 | 182.18 | 171.00 | 173.13 | 177.73 | -3.46 | 506.81 | 14,449 | 1.89 | 9,596 | 2.58 | 0.17 | 0.07 |
| 17 | 29-Apr | 175.60 | 180.85 | 175.00 | 179.34 | 179.76 | 0.58 | 524.99 | 25,646 | 3.35 | 19,562 | 5.27 | 0.35 | 0.13 |
| 18 | 28-Apr | 177.00 | 181.90 | 165.15 | 178.30 | 173.05 | 0.42 | 521.95 | 53,949 | 7.04 | 25,513 | 6.87 | 0.44 | 0.18 |
| 19 | 25-Apr | 189.00 | 192.00 | 175.81 | 177.55 | 179.64 | -5.50 | 519.75 | 42,888 | 5.60 | 25,083 | 6.76 | 0.45 | 0.17 |
| 20 | 24-Apr | 185.12 | 191.20 | 182.71 | 187.88 | 188.00 | 1.49 | 549.99 | 27,480 | 3.59 | 15,576 | 4.19 | 0.00 | 0.11 |
| 21 | 23-Apr | 186.30 | 186.99 | 180.03 | 185.12 | 184.09 | 1.13 | 541.91 | 37,833 | 4.94 | 16,851 | 4.54 | 0.31 | 0.12 |
| 22 | 22-Apr | 171.10 | 186.05 | 171.10 | 183.05 | 181.99 | 5.40 | 535.85 | 87,573 | 11.43 | 36,692 | 9.88 | 0.67 | 0.25 |
| 23 | 21-Apr | 176.35 | 176.35 | 170.00 | 173.67 | 173.47 | 0.93 | 508.39 | 21,426 | 2.80 | 10,300 | 2.77 | 0.18 | 0.07 |
| 24 | 17-Apr | 175.90 | 175.90 | 171.02 | 172.07 | 172.72 | -1.40 | 503.71 | 13,753 | 1.79 | 7,496 | 2.02 | 0.13 | 0.05 |
| 25 | 16-Apr | 177.12 | 177.78 | 171.21 | 174.52 | 174.05 | -1.18 | 510.88 | 17,729 | 2.31 | 8,546 | 2.30 | 0.15 | 0.06 |
| 26 | 15-Apr | 179.90 | 179.90 | 174.62 | 176.60 | 177.52 | 0.86 | 516.97 | 23,712 | 3.09 | 13,248 | 3.57 | 0.24 | 0.09 |
| 27 | 11-Apr | 171.51 | 180.01 | 171.51 | 175.09 | 175.61 | 3.12 | 512.55 | 47,429 | 6.19 | 28,486 | 7.67 | 0.50 | 0.20 |
| 28 | 09-Apr | 166.52 | 177.00 | 164.00 | 169.79 | 169.71 | 1.96 | 497.03 | 36,957 | 4.82 | 21,379 | 5.76 | 0.36 | 0.15 |
| 29 | 08-Apr | 155.40 | 169.39 | 155.40 | 166.52 | 163.25 | 9.49 | 487.46 | 42,189 | 5.50 | 21,889 | 5.90 | 0.36 | 0.15 |
| 30 | 07-Apr | 146.40 | 157.81 | 144.40 | 152.09 | 150.18 | -5.56 | 445.22 | 67,093 | 8.75 | 38,986 | 10.50 | 0.59 | 0.27 |
| 31 | 04-Apr | 165.48 | 170.01 | 160.40 | 161.04 | 163.45 | -2.68 | 471.42 | 24,406 | 3.18 | 13,232 | 3.56 | 0.22 | 0.09 |
| 32 | 03-Apr | 165.53 | 167.97 | 163.04 | 165.48 | 164.77 | 0.01 | 484.42 | 14,419 | 1.88 | 9,860 | 2.66 | 0.16 | 0.07 |
| 33 | 02-Apr | 162.00 | 167.93 | 162.00 | 165.47 | 164.70 | 0.58 | 484.39 | 7,664 | 1.00 | 3,712 | 1.00 | 0.06 | 0.03 |
| 34 | 01-Apr | 166.36 | 166.79 | 161.67 | 164.52 | 164.13 | 0.89 | 481.61 | 33,649 | 4.39 | 19,804 | 5.33 | 0.33 | 0.14 |
| 35 | 28-Mar | 164.78 | 167.34 | 160.57 | 163.07 | 162.99 | -0.10 | 477.36 | 53,191 | 6.94 | 30,750 | 8.28 | 0.50 | 0.21 |
| 36 | 27-Mar | 168.00 | 168.00 | 162.00 | 163.24 | 164.59 | -1.60 | 477.86 | 44,771 | 5.84 | 33,805 | 9.10 | 0.56 | 0.23 |
| 37 | 26-Mar | 167.80 | 169.10 | 165.10 | 165.89 | 166.58 | -0.45 | 485.62 | 39,560 | 5.16 | 26,166 | 7.05 | 0.44 | 0.18 |
| 38 | 25-Mar | 177.04 | 177.18 | 166.15 | 166.64 | 169.59 | -5.38 | 487.81 | 71,056 | 9.27 | 40,897 | 11.01 | 0.69 | 0.28 |
| 39 | 24-Mar | 172.02 | 180.00 | 172.02 | 176.12 | 176.32 | 1.62 | 515.56 | 40,445 | 5.28 | 22,561 | 6.08 | 0.40 | 0.16 |
| 40 | 21-Mar | 172.00 | 181.00 | 171.21 | 173.31 | 175.52 | 0.20 | 507.34 | 31,707 | 4.14 | 17,440 | 4.70 | 0.31 | 0.12 |
| 41 | 20-Mar | 177.70 | 180.42 | 172.55 | 172.96 | 175.95 | 0.20 | 506.31 | 42,137 | 5.50 | 23,634 | 6.37 | 0.42 | 0.16 |
| 42 | 19-Mar | 168.49 | 175.83 | 165.67 | 172.62 | 172.77 | 3.29 | 505.32 | 25,651 | 3.35 | 16,718 | 4.50 | 0.29 | 0.11 |
| 43 | 18-Mar | 163.75 | 171.57 | 162.92 | 167.12 | 167.93 | 2.81 | 489.22 | 38,729 | 5.05 | 21,024 | 5.66 | 0.35 | 0.14 |
| 44 | 17-Mar | 172.00 | 175.90 | 160.30 | 162.55 | 167.44 | -5.35 | 475.84 | 54,933 | 7.17 | 29,866 | 8.04 | 0.50 | 0.21 |
| 45 | 13-Mar | 178.90 | 185.39 | 171.01 | 171.74 | 176.31 | -5.21 | 502.74 | 92,536 | 12.07 | 60,842 | 16.39 | 1.07 | 0.42 |
| 46 | 12-Mar | 176.00 | 187.98 | 176.00 | 181.18 | 182.33 | 1.41 | 530.38 | 31,531 | 4.11 | 12,687 | 3.42 | 0.23 | 0.09 |
| 47 | 11-Mar | 180.00 | 180.00 | 171.00 | 178.66 | 175.67 | -1.65 | 523.00 | 43,179 | 5.63 | 19,342 | 5.21 | 0.34 | 0.13 |
| 48 | 10-Mar | 181.00 | 189.80 | 177.00 | 181.66 | 183.34 | -1.68 | 531.78 | 32,754 | 4.27 | 17,707 | 4.77 | 0.32 | 0.12 |
| 49 | 07-Mar | 199.00 | 199.00 | 183.56 | 184.77 | 189.09 | -5.19 | 540.89 | 40,912 | 5.34 | 23,566 | 6.35 | 0.45 | 0.16 |
| 50 | 06-Mar | 185.20 | 196.57 | 185.20 | 194.89 | 193.95 | 5.05 | 570.51 | 56,905 | 7.42 | 29,313 | 7.89 | 0.57 | 0.20 |
| 51 | 05-Mar | 174.40 | 188.49 | 162.22 | 185.53 | 180.44 | 7.75 | 543.11 | 83,844 | 10.94 | 61,968 | 16.69 | 1.12 | 0.43 |
| 52 | 04-Mar | 161.91 | 174.40 | 160.49 | 172.18 | 171.16 | 6.34 | 504.03 | 29,232 | 3.81 | 17,644 | 4.75 | 0.30 | 0.12 |
| 53 | 03-Mar | 167.40 | 168.81 | 156.15 | 161.91 | 160.53 | -4.74 | 473.97 | 51,881 | 6.77 | 24,860 | 6.70 | 0.40 | 0.17 |
| 54 | 28-Feb | 165.00 | 171.30 | 162.00 | 169.97 | 166.59 | 0.04 | 497.56 | 44,621 | 5.82 | 23,279 | 6.27 | 0.39 | 0.16 |
| 55 | 27-Feb | 167.50 | 170.98 | 167.41 | 169.91 | 168.93 | -0.18 | 497.39 | 44,440 | 5.80 | 34,432 | 9.27 | 0.58 | 0.24 |
| 56 | 25-Feb | 170.00 | 171.17 | 167.58 | 170.21 | 169.49 | 1.24 | 498.26 | 21,143 | 2.76 | 11,706 | 3.15 | 0.20 | 0.08 |
| 57 | 24-Feb | 171.16 | 171.88 | 167.12 | 168.12 | 168.83 | -2.52 | 492.15 | 18,288 | 2.39 | 7,354 | 1.98 | 0.12 | 0.05 |
| 58 | 21-Feb | 176.15 | 180.51 | 171.15 | 172.47 | 175.47 | -1.78 | 504.88 | 23,466 | 3.06 | 9,756 | 2.63 | 0.17 | 0.07 |
| 59 | 20-Feb | 178.00 | 183.60 | 174.22 | 175.60 | 179.29 | -1.08 | 514.04 | 49,655 | 6.48 | 34,568 | 9.31 | 0.62 | 0.24 |
| 60 | 19-Feb | 167.00 | 180.01 | 167.00 | 177.51 | 176.29 | 5.01 | 519.63 | 50,603 | 6.60 | 27,591 | 7.43 | 0.49 | 0.19 |
| 61 | 18-Feb | 173.95 | 174.75 | 166.51 | 169.04 | 169.21 | -2.32 | 494.84 | 23,651 | 3.09 | 11,206 | 3.02 | 0.19 | 0.08 |
| 62 | 17-Feb | 172.89 | 175.01 | 167.45 | 173.05 | 172.28 | -1.17 | 506.58 | 53,035 | 6.92 | 29,199 | 7.86 | 0.50 | 0.20 |
| 63 | 14-Feb | 183.95 | 183.95 | 172.00 | 175.10 | 175.73 | -4.60 | 512.58 | 59,563 | 7.77 | 36,041 | 9.71 | 0.63 | 0.25 |
| 64 | 13-Feb | 177.35 | 188.79 | 173.40 | 183.54 | 183.37 | 4.02 | 537.29 | 68,825 | 8.98 | 38,791 | 10.45 | 0.71 | 0.27 |
| 65 | 12-Feb | 188.39 | 188.39 | 173.40 | 176.44 | 180.09 | -4.95 | 516.50 | 123,170 | 16.07 | 73,980 | 19.92 | 1.33 | 0.51 |
| 66 | 11-Feb | 200.20 | 200.20 | 183.20 | 185.63 | 188.37 | -7.57 | 543.40 | 71,998 | 9.39 | 37,898 | 10.21 | 0.71 | 0.26 |
| 67 | 10-Feb | 196.25 | 202.90 | 195.80 | 200.83 | 199.25 | 1.72 | 587.90 | 50,542 | 6.59 | 24,176 | 6.51 | 0.48 | 0.17 |
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