| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,014.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: 911.0; Drift%: 10.39 |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 420.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 42,497,653 | Low52 Date: 26-Nov-2024 | SHP: 59.49 / 0.69 / 2.03 / 37.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 975.05 / 621.0 | Month: 975.05 / 663.0 | Week: 981.0 / 801.0 | Day: 1,016.65 / 951.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 957.00 | 1,016.65 | 951.00 | 1,016.65 | 979.52 | 5.00 | 4,320.52 | 205,665 | 14.64 | 0 | 0.00 | 0.00 | 1.28 |
| 2 | 21-May | 937.00 | 974.40 | 930.50 | 968.25 | 955.71 | 3.23 | 4,114.84 | 79,362 | 5.65 | 0 | 0.00 | 0.00 | 0.49 |
| 3 | 20-May | 984.40 | 1,014.00 | 935.00 | 937.95 | 960.73 | -4.28 | 3,986.07 | 72,400 | 5.15 | 0 | 0.00 | 0.00 | 0.45 |
| 4 | 19-May | 934.30 | 979.85 | 911.00 | 979.85 | 970.78 | 5.00 | 4,164.13 | 157,941 | 11.24 | 0 | 0.00 | 0.00 | 0.98 |
| 5 | 16-May | 937.00 | 981.00 | 915.00 | 933.20 | 962.16 | -0.12 | 3,965.88 | 122,995 | 8.75 | 0 | 0.00 | 0.00 | 0.77 |
| 6 | 15-May | 907.00 | 934.30 | 889.85 | 934.30 | 914.63 | 5.00 | 3,970.56 | 223,614 | 15.91 | 0 | 0.00 | 0.00 | 1.39 |
| 7 | 14-May | 888.90 | 889.85 | 855.15 | 889.85 | 887.73 | 5.00 | 3,781.65 | 65,784 | 4.68 | 0 | 0.00 | 0.00 | 0.41 |
| 8 | 13-May | 844.00 | 847.55 | 822.60 | 847.50 | 845.46 | 4.99 | 3,601.68 | 79,633 | 5.67 | 0 | 0.00 | 0.00 | 0.50 |
| 9 | 12-May | 807.10 | 807.20 | 801.00 | 807.20 | 806.19 | 4.99 | 3,430.41 | 32,119 | 2.29 | 0 | 0.00 | 0.00 | 0.20 |
| 10 | 09-May | 741.20 | 798.90 | 741.20 | 768.80 | 766.61 | -0.29 | 3,267.22 | 92,914 | 6.61 | 0 | 0.00 | 0.00 | 0.58 |
| 11 | 08-May | 790.00 | 814.80 | 761.10 | 771.00 | 793.73 | -2.87 | 3,276.00 | 48,885 | 3.48 | 0 | 0.00 | 0.00 | 0.30 |
| 12 | 07-May | 749.40 | 805.00 | 735.05 | 793.75 | 785.69 | 3.33 | 3,373.25 | 69,479 | 4.94 | 0 | 0.00 | 0.00 | 0.43 |
| 13 | 06-May | 814.00 | 814.00 | 767.75 | 768.20 | 781.39 | -4.94 | 3,264.67 | 48,530 | 3.45 | 0 | 0.00 | 0.00 | 0.30 |
| 14 | 05-May | 803.80 | 819.95 | 798.00 | 808.15 | 809.48 | 1.90 | 3,434.45 | 33,300 | 2.37 | 0 | 0.00 | 0.00 | 0.21 |
| 15 | 02-May | 818.90 | 823.00 | 788.00 | 793.10 | 801.65 | -2.00 | 3,370.49 | 39,798 | 2.83 | 0 | 0.00 | 0.00 | 0.25 |
| 16 | 30-Apr | 833.95 | 849.70 | 806.50 | 809.25 | 819.65 | -3.30 | 3,439.12 | 64,741 | 4.61 | 0 | 0.00 | 0.00 | 0.40 |
| 17 | 29-Apr | 820.00 | 847.35 | 807.05 | 836.85 | 832.03 | 3.70 | 3,556.42 | 65,450 | 4.66 | 0 | 0.00 | 0.00 | 0.41 |
| 18 | 28-Apr | 802.50 | 826.55 | 800.05 | 807.00 | 811.61 | -0.21 | 3,429.00 | 30,864 | 2.20 | 0 | 0.00 | 0.00 | 0.19 |
| 19 | 25-Apr | 833.05 | 841.00 | 799.20 | 808.70 | 808.36 | -3.87 | 3,436.79 | 99,963 | 7.11 | 0 | 0.00 | 0.00 | 0.62 |
| 20 | 24-Apr | 818.55 | 864.30 | 807.95 | 841.25 | 843.63 | 2.20 | 3,575.12 | 89,293 | 6.35 | 0 | 0.00 | 0.00 | 0.56 |
| 21 | 23-Apr | 868.00 | 868.00 | 812.00 | 823.15 | 824.28 | -3.69 | 3,498.19 | 99,102 | 7.05 | 0 | 0.00 | 0.00 | 0.62 |
| 22 | 22-Apr | 877.00 | 895.00 | 845.00 | 854.70 | 871.34 | -1.63 | 3,632.27 | 34,488 | 2.45 | 0 | 0.00 | 0.00 | 0.21 |
| 23 | 21-Apr | 856.00 | 880.00 | 838.00 | 868.85 | 865.74 | 2.25 | 3,692.41 | 34,115 | 2.43 | 0 | 0.00 | 0.00 | 0.21 |
| 24 | 17-Apr | 865.95 | 880.00 | 826.80 | 849.70 | 852.97 | -2.26 | 3,611.03 | 35,659 | 2.54 | 0 | 0.00 | 0.00 | 0.22 |
| 25 | 16-Apr | 834.00 | 873.35 | 820.00 | 869.35 | 856.95 | 4.51 | 3,694.53 | 64,449 | 4.59 | 0 | 0.00 | 0.00 | 0.40 |
| 26 | 15-Apr | 808.70 | 831.80 | 801.00 | 831.80 | 823.13 | 5.00 | 3,534.95 | 105,745 | 7.53 | 0 | 0.00 | 0.00 | 0.69 |
| 27 | 11-Apr | 792.20 | 792.20 | 720.00 | 792.20 | 761.10 | 5.00 | 3,366.66 | 114,528 | 8.15 | 0 | 0.00 | 0.00 | 0.75 |
| 28 | 09-Apr | 754.50 | 780.00 | 754.50 | 754.50 | 757.10 | -5.00 | 3,206.45 | 48,973 | 3.49 | 0 | 0.00 | 0.00 | 0.32 |
| 29 | 08-Apr | 821.00 | 836.00 | 794.20 | 794.20 | 803.03 | -5.00 | 3,375.16 | 139,259 | 9.91 | 0 | 0.00 | 0.00 | 0.91 |
| 30 | 07-Apr | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -5.00 | 3,552.00 | 14,051 | 1.00 | 0 | 0.00 | 0.00 | 0.09 |
| 31 | 04-Apr | 922.00 | 938.50 | 880.00 | 880.00 | 895.11 | -5.00 | 3,739.00 | 141,587 | 10.08 | 0 | 0.00 | 0.00 | 0.92 |
| 32 | 03-Apr | 865.10 | 926.30 | 865.10 | 926.30 | 923.87 | 5.00 | 3,936.56 | 186,761 | 13.29 | 0 | 0.00 | 0.00 | 1.22 |
| 33 | 02-Apr | 902.00 | 909.40 | 865.00 | 882.20 | 885.02 | 0.08 | 3,749.14 | 51,297 | 3.65 | 0 | 0.00 | 0.00 | 0.33 |
| 34 | 01-Apr | 895.00 | 920.00 | 856.75 | 881.50 | 886.69 | -1.21 | 3,746.17 | 44,334 | 3.15 | 0 | 0.00 | 0.00 | 0.29 |
| 35 | 28-Mar | 891.00 | 918.00 | 875.00 | 892.30 | 898.08 | -0.63 | 3,792.07 | 57,164 | 4.07 | 0 | 0.00 | 0.00 | 0.37 |
| 36 | 27-Mar | 890.00 | 914.80 | 863.00 | 898.00 | 896.36 | 0.77 | 3,816.00 | 69,796 | 4.97 | 0 | 0.00 | 0.00 | 0.46 |
| 37 | 26-Mar | 939.90 | 939.90 | 882.75 | 891.15 | 903.12 | -2.93 | 3,787.18 | 37,697 | 2.68 | 0 | 0.00 | 0.00 | 0.25 |
| 38 | 25-Mar | 900.00 | 957.50 | 872.60 | 918.05 | 907.53 | 0.07 | 3,901.50 | 106,485 | 7.58 | 0 | 0.00 | 0.00 | 0.69 |
| 39 | 24-Mar | 960.00 | 975.05 | 915.25 | 917.45 | 939.45 | -4.77 | 3,898.95 | 124,619 | 8.87 | 0 | 0.00 | 0.00 | 0.81 |
| 40 | 21-Mar | 949.00 | 963.40 | 934.15 | 963.40 | 958.17 | 5.00 | 4,094.22 | 133,418 | 9.49 | 0 | 0.00 | 0.00 | 0.87 |
| 41 | 20-Mar | 929.00 | 950.05 | 889.00 | 917.55 | 913.14 | -0.55 | 3,899.37 | 67,373 | 4.79 | 0 | 0.00 | 0.00 | 0.44 |
| 42 | 19-Mar | 937.00 | 959.95 | 876.75 | 922.60 | 930.16 | 0.81 | 3,920.83 | 214,740 | 15.28 | 0 | 0.00 | 0.00 | 1.40 |
| 43 | 18-Mar | 914.30 | 915.20 | 882.00 | 915.20 | 914.63 | 5.00 | 3,889.39 | 144,497 | 10.28 | 0 | 0.00 | 0.00 | 0.94 |
| 44 | 17-Mar | 831.00 | 871.65 | 831.00 | 871.65 | 869.45 | 5.00 | 3,704.31 | 84,778 | 6.03 | 0 | 0.00 | 0.00 | 0.55 |
| 45 | 13-Mar | 835.05 | 849.00 | 820.00 | 830.15 | 831.79 | -2.79 | 3,527.94 | 68,871 | 4.90 | 0 | 0.00 | 0.00 | 0.45 |
| 46 | 12-Mar | 890.00 | 898.75 | 847.30 | 854.00 | 878.06 | -4.25 | 3,629.00 | 132,052 | 9.40 | 0 | 0.00 | 0.00 | 0.86 |
| 47 | 11-Mar | 859.95 | 902.90 | 859.95 | 891.90 | 895.20 | 3.72 | 3,790.37 | 267,165 | 19.01 | 0 | 0.00 | 0.00 | 1.74 |
| 48 | 10-Mar | 829.00 | 859.95 | 829.00 | 859.95 | 854.90 | 5.00 | 3,654.59 | 276,527 | 19.68 | 0 | 0.00 | 0.00 | 1.80 |
| 49 | 07-Mar | 794.00 | 819.00 | 772.05 | 819.00 | 812.34 | 5.00 | 3,480.00 | 182,406 | 12.98 | 0 | 0.00 | 0.00 | 1.19 |
| 50 | 06-Mar | 739.30 | 780.00 | 739.00 | 780.00 | 777.34 | 4.99 | 3,314.00 | 247,187 | 17.59 | 0 | 0.00 | 0.00 | 1.61 |
| 51 | 05-Mar | 717.00 | 743.60 | 702.05 | 742.90 | 740.42 | 4.90 | 3,157.15 | 155,857 | 11.09 | 0 | 0.00 | 0.00 | 1.02 |
| 52 | 04-Mar | 685.40 | 726.80 | 663.00 | 708.20 | 713.50 | 2.31 | 3,009.68 | 55,324 | 3.94 | 0 | 0.00 | 0.00 | 0.36 |
| 53 | 03-Mar | 720.80 | 734.95 | 677.35 | 692.20 | 695.41 | -2.91 | 2,941.69 | 50,684 | 3.61 | 0 | 0.00 | 0.00 | 0.33 |
| 54 | 28-Feb | 706.00 | 740.00 | 670.25 | 712.95 | 690.38 | 1.06 | 3,029.87 | 98,161 | 6.99 | 0 | 0.00 | 0.00 | 0.64 |
| 55 | 27-Feb | 729.00 | 739.45 | 698.50 | 705.50 | 719.61 | -1.95 | 2,998.21 | 40,512 | 2.88 | 0 | 0.00 | 0.00 | 0.26 |
| 56 | 25-Feb | 738.70 | 748.00 | 711.50 | 719.50 | 737.60 | -2.59 | 3,057.71 | 38,914 | 2.77 | 0 | 0.00 | 0.00 | 0.25 |
| 57 | 24-Feb | 748.95 | 748.95 | 720.05 | 738.65 | 731.62 | -2.38 | 3,139.09 | 46,059 | 3.28 | 0 | 0.00 | 0.00 | 0.30 |
| 58 | 21-Feb | 740.35 | 769.90 | 730.00 | 756.65 | 746.16 | -0.45 | 3,215.58 | 49,023 | 3.49 | 0 | 0.00 | 0.00 | 0.32 |
| 59 | 20-Feb | 734.00 | 777.00 | 725.00 | 760.05 | 763.29 | 2.00 | 3,230.03 | 98,843 | 7.03 | 0 | 0.00 | 0.00 | 0.65 |
| 60 | 19-Feb | 709.90 | 746.80 | 687.00 | 745.15 | 742.95 | 4.77 | 3,166.71 | 110,592 | 7.87 | 0 | 0.00 | 0.00 | 0.72 |
| 61 | 18-Feb | 719.45 | 719.45 | 685.20 | 711.25 | 715.16 | 3.80 | 3,022.65 | 212,427 | 15.12 | 0 | 0.00 | 0.00 | 1.39 |
| 62 | 17-Feb | 715.00 | 718.00 | 685.20 | 685.20 | 690.07 | -5.00 | 2,911.94 | 60,818 | 4.33 | 0 | 0.00 | 0.00 | 0.40 |
| 63 | 14-Feb | 751.00 | 751.00 | 714.25 | 721.25 | 722.24 | -4.06 | 3,065.14 | 63,688 | 4.53 | 0 | 0.00 | 0.00 | 0.42 |
| 64 | 13-Feb | 735.70 | 755.05 | 730.00 | 751.80 | 753.29 | 4.55 | 3,194.97 | 108,396 | 7.71 | 0 | 0.00 | 0.00 | 0.71 |
| 65 | 12-Feb | 694.80 | 730.40 | 661.90 | 719.10 | 699.95 | 3.37 | 3,056.01 | 197,566 | 14.06 | 0 | 0.00 | 0.00 | 1.29 |
| 66 | 11-Feb | 732.25 | 749.00 | 695.65 | 695.65 | 700.97 | -5.00 | 2,956.35 | 117,237 | 8.34 | 0 | 0.00 | 0.00 | 0.77 |
| 67 | 10-Feb | 759.85 | 791.00 | 726.00 | 732.25 | 757.59 | -2.80 | 3,111.89 | 335,646 | 23.89 | 0 | 0.00 | 0.00 | 2.19 |
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