| 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: 49.91 / 0.38 / 0.0 / 49.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 264.8 / 156.15 | Month: 199.0 / 156.15 | Week: 180.0 / 160.57 | Day: 167.97 / 163.04 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 07-Feb | 194.70 | 208.95 | 194.70 | 197.44 | 202.76 | 3.13 | 577.98 | 237,609 | 31.00 | 65,341 | 17.60 | 1.32 | 0.45 |
| 38 | 06-Feb | 214.73 | 214.89 | 187.35 | 191.45 | 196.20 | -8.98 | 560.44 | 242,275 | 31.61 | 128,355 | 34.57 | 2.52 | 0.88 |
| 39 | 05-Feb | 215.00 | 217.48 | 208.91 | 210.33 | 211.48 | -1.25 | 615.71 | 32,235 | 4.21 | 18,217 | 4.91 | 0.39 | 0.13 |
| 40 | 04-Feb | 209.65 | 214.70 | 209.65 | 212.99 | 212.38 | 1.71 | 623.50 | 14,380 | 1.88 | 8,500 | 2.29 | 0.18 | 0.06 |
| 41 | 03-Feb | 209.65 | 210.94 | 205.00 | 209.41 | 208.17 | 0.39 | 613.02 | 19,032 | 2.48 | 8,510 | 2.29 | 0.18 | 0.06 |
| 42 | 01-Feb | 220.27 | 220.27 | 207.98 | 208.59 | 210.80 | -1.98 | 610.62 | 33,787 | 4.41 | 24,232 | 6.53 | 0.51 | 0.17 |
| 43 | 31-Jan | 217.78 | 218.77 | 211.08 | 212.80 | 214.91 | -0.83 | 622.94 | 28,927 | 3.77 | 17,248 | 4.65 | 0.37 | 0.12 |
| 44 | 30-Jan | 219.95 | 229.00 | 212.20 | 214.59 | 219.98 | -3.90 | 628.18 | 56,016 | 7.31 | 30,997 | 8.35 | 0.68 | 0.21 |
| 45 | 29-Jan | 215.18 | 229.00 | 215.17 | 223.29 | 223.45 | 6.13 | 653.65 | 157,957 | 20.61 | 25,896 | 6.97 | 0.58 | 0.18 |
| 46 | 28-Jan | 222.00 | 223.15 | 208.00 | 210.40 | 213.28 | -5.66 | 615.91 | 70,995 | 9.26 | 38,256 | 10.30 | 0.82 | 0.26 |
| 47 | 27-Jan | 226.78 | 229.16 | 208.08 | 223.03 | 215.96 | -1.65 | 652.89 | 104,019 | 13.57 | 49,749 | 13.40 | 1.07 | 0.34 |
| 48 | 24-Jan | 230.70 | 233.99 | 220.52 | 226.78 | 225.54 | -2.17 | 663.86 | 51,473 | 6.72 | 27,938 | 7.52 | 0.63 | 0.19 |
| 49 | 23-Jan | 228.00 | 236.50 | 227.99 | 231.82 | 233.27 | 1.67 | 678.62 | 64,993 | 8.48 | 41,593 | 11.20 | 0.97 | 0.29 |
| 50 | 22-Jan | 241.65 | 241.65 | 225.62 | 227.96 | 233.63 | -6.64 | 667.32 | 87,376 | 11.40 | 55,165 | 14.86 | 1.29 | 0.38 |
| 51 | 21-Jan | 245.04 | 253.70 | 238.08 | 243.09 | 244.90 | 1.30 | 711.61 | 108,632 | 14.17 | 53,165 | 14.32 | 1.30 | 0.37 |
| 52 | 20-Jan | 237.00 | 244.00 | 234.99 | 239.93 | 237.60 | 0.80 | 702.36 | 46,045 | 6.01 | 27,807 | 7.49 | 0.66 | 0.19 |
| 53 | 17-Jan | 237.75 | 243.86 | 232.51 | 238.01 | 237.97 | 1.59 | 696.74 | 60,754 | 7.93 | 43,055 | 11.60 | 1.02 | 0.30 |
| 54 | 16-Jan | 234.13 | 244.89 | 230.05 | 234.23 | 236.43 | 0.94 | 685.67 | 20,252 | 2.64 | 7,648 | 2.06 | 0.18 | 0.05 |
| 55 | 15-Jan | 235.33 | 238.79 | 230.15 | 232.02 | 235.09 | -1.42 | 679.20 | 16,921 | 2.21 | 9,757 | 2.63 | 0.23 | 0.07 |
| 56 | 14-Jan | 234.86 | 239.00 | 226.00 | 235.32 | 232.93 | 0.62 | 688.86 | 25,023 | 3.26 | 12,110 | 3.26 | 0.28 | 0.08 |
| 57 | 13-Jan | 247.80 | 247.80 | 226.21 | 233.85 | 236.17 | -6.09 | 684.56 | 92,998 | 12.13 | 48,941 | 13.18 | 1.16 | 0.34 |
| 58 | 10-Jan | 257.00 | 257.00 | 234.92 | 248.10 | 246.71 | -3.22 | 726.27 | 114,532 | 14.94 | 63,516 | 17.11 | 1.57 | 0.44 |
| 59 | 09-Jan | 254.05 | 260.00 | 252.00 | 256.09 | 256.25 | -0.72 | 749.66 | 66,598 | 8.69 | 50,106 | 13.49 | 1.28 | 0.34 |
| 60 | 08-Jan | 250.80 | 259.95 | 243.93 | 257.93 | 252.44 | 1.29 | 755.05 | 83,978 | 10.96 | 50,198 | 13.52 | 1.27 | 0.35 |
| 61 | 07-Jan | 241.60 | 257.31 | 241.38 | 254.60 | 250.79 | 5.11 | 745.30 | 111,260 | 14.52 | 65,071 | 17.53 | 1.63 | 0.45 |
| 62 | 06-Jan | 260.70 | 260.70 | 234.45 | 241.60 | 244.12 | -7.91 | 707.25 | 156,031 | 20.36 | 81,839 | 22.04 | 2.00 | 0.56 |
| 63 | 03-Jan | 259.45 | 263.00 | 254.03 | 260.70 | 259.25 | 0.24 | 763.16 | 118,933 | 15.52 | 79,516 | 21.42 | 2.06 | 0.55 |
| 64 | 02-Jan | 251.52 | 264.80 | 251.52 | 260.07 | 258.51 | 3.34 | 761.31 | 301,417 | 39.32 | 145,389 | 39.16 | 3.76 | 1.00 |
| 65 | 01-Jan | 235.40 | 255.00 | 230.00 | 251.38 | 246.04 | 5.74 | 735.88 | 347,446 | 45.33 | 145,947 | 39.31 | 3.59 | 1.00 |
| 66 | 31-Dec | 219.04 | 241.50 | 219.00 | 236.96 | 234.25 | 5.70 | 693.66 | 174,319 | 22.74 | 64,705 | 17.43 | 1.52 | 0.45 |
| 67 | 30-Dec | 230.00 | 233.38 | 216.85 | 223.45 | 225.91 | -0.55 | 654.12 | 98,520 | 12.85 | 59,168 | 15.94 | 1.34 | 0.41 |
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