| Macro-sector: Information Technology | Band: 5 | High52 Price: 714.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: 376.2; Drift%: 16.89 |
| Industry: IT - Services | Face Value: 2 | Low52 Price: 217.95 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 169,346,882 | Low52 Date: 05-Jun-2024 | SHP: 70.53 / 4.7 / 0.03 / 24.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 389.7 / 326.35 | Week: 445.7 / 400.55 | Day: 462.15 / 448.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 454.00 | 462.15 | 448.55 | 452.65 | 454.30 | -2.14 | 7,665.49 | 193,564 | 1.76 | 74,279 | 1.30 | 3.37 | 0.18 |
| 2 | 21-May | 460.10 | 470.00 | 454.15 | 462.55 | 463.34 | -0.22 | 7,833.14 | 315,387 | 2.86 | 138,464 | 2.42 | 6.42 | 0.33 |
| 3 | 20-May | 473.90 | 484.90 | 461.10 | 463.55 | 470.54 | -0.92 | 7,850.07 | 583,882 | 5.30 | 217,562 | 3.81 | 10.24 | 0.52 |
| 4 | 19-May | 448.90 | 473.00 | 443.00 | 467.85 | 458.25 | 6.14 | 7,922.89 | 674,622 | 6.12 | 285,975 | 5.00 | 13.10 | 0.68 |
| 5 | 16-May | 436.00 | 445.70 | 430.40 | 440.80 | 440.05 | 1.75 | 7,464.81 | 230,448 | 2.09 | 99,625 | 1.74 | 4.38 | 0.24 |
| 6 | 15-May | 437.00 | 441.90 | 430.05 | 433.20 | 435.08 | 0.39 | 7,336.11 | 275,819 | 2.50 | 117,257 | 2.05 | 5.10 | 0.28 |
| 7 | 14-May | 432.00 | 433.95 | 423.30 | 431.50 | 429.31 | 1.85 | 7,307.32 | 221,110 | 2.01 | 80,808 | 1.41 | 3.47 | 0.19 |
| 8 | 13-May | 425.95 | 434.00 | 417.55 | 423.65 | 426.20 | 0.17 | 7,174.38 | 405,921 | 3.68 | 163,337 | 2.86 | 6.96 | 0.39 |
| 9 | 12-May | 409.00 | 425.30 | 400.55 | 422.95 | 417.68 | 9.39 | 7,162.53 | 586,024 | 5.32 | 282,583 | 4.94 | 11.80 | 0.67 |
| 10 | 09-May | 373.90 | 391.00 | 372.15 | 386.65 | 381.06 | 0.44 | 6,547.80 | 182,263 | 1.65 | 70,161 | 1.23 | 2.67 | 0.17 |
| 11 | 08-May | 397.50 | 404.00 | 380.60 | 384.95 | 396.32 | -3.07 | 6,519.01 | 221,251 | 2.01 | 90,452 | 1.58 | 3.58 | 0.21 |
| 12 | 07-May | 384.00 | 399.00 | 379.40 | 397.15 | 392.60 | 1.77 | 6,725.61 | 249,584 | 2.27 | 89,981 | 1.57 | 3.53 | 0.21 |
| 13 | 06-May | 409.00 | 410.80 | 387.00 | 390.25 | 395.29 | -4.02 | 6,608.76 | 350,269 | 3.18 | 159,685 | 2.79 | 6.31 | 0.38 |
| 14 | 05-May | 378.00 | 409.45 | 376.20 | 406.60 | 399.39 | 9.23 | 6,885.64 | 600,518 | 5.45 | 239,207 | 4.19 | 9.55 | 0.57 |
| 15 | 02-May | 373.15 | 384.30 | 364.90 | 372.25 | 375.21 | -0.24 | 6,303.94 | 194,534 | 1.77 | 66,571 | 1.16 | 2.50 | 0.16 |
| 16 | 30-Apr | 390.25 | 390.95 | 369.30 | 373.15 | 378.65 | -4.27 | 6,319.18 | 200,842 | 1.82 | 104,906 | 1.84 | 3.97 | 0.25 |
| 17 | 29-Apr | 397.80 | 401.70 | 386.35 | 389.80 | 393.87 | -1.40 | 6,601.14 | 340,576 | 3.09 | 119,732 | 2.10 | 4.72 | 0.28 |
| 18 | 28-Apr | 409.00 | 410.95 | 391.00 | 395.35 | 399.05 | -1.96 | 6,695.13 | 288,275 | 2.62 | 131,831 | 2.31 | 5.26 | 0.31 |
| 19 | 25-Apr | 451.60 | 451.60 | 390.00 | 403.25 | 410.38 | -4.66 | 6,828.91 | 1,615,148 | 14.66 | 574,243 | 10.05 | 23.57 | 1.36 |
| 20 | 24-Apr | 385.45 | 422.95 | 381.95 | 422.95 | 407.47 | 10.00 | 7,162.53 | 1,011,354 | 9.18 | 364,869 | 6.38 | 14.87 | 0.86 |
| 21 | 23-Apr | 384.70 | 394.45 | 377.05 | 384.50 | 384.80 | 1.36 | 6,511.39 | 312,899 | 2.84 | 129,803 | 2.27 | 4.99 | 0.31 |
| 22 | 22-Apr | 383.00 | 388.40 | 374.00 | 379.35 | 381.25 | -0.58 | 6,424.17 | 241,574 | 2.19 | 103,494 | 1.81 | 3.95 | 0.25 |
| 23 | 21-Apr | 378.00 | 394.65 | 357.35 | 381.55 | 376.62 | 4.56 | 6,461.43 | 396,090 | 3.59 | 177,108 | 3.10 | 6.67 | 0.42 |
| 24 | 17-Apr | 367.35 | 372.00 | 359.00 | 364.90 | 365.06 | -0.67 | 6,179.47 | 189,666 | 1.72 | 79,539 | 1.39 | 2.90 | 0.19 |
| 25 | 16-Apr | 368.90 | 373.70 | 359.95 | 367.35 | 367.62 | 0.60 | 6,220.96 | 159,470 | 1.45 | 57,149 | 1.00 | 2.10 | 0.14 |
| 26 | 15-Apr | 350.00 | 369.95 | 347.40 | 365.15 | 359.74 | 7.26 | 6,183.70 | 252,531 | 2.29 | 106,330 | 1.86 | 3.83 | 0.25 |
| 27 | 11-Apr | 338.40 | 344.85 | 332.20 | 340.45 | 337.05 | 4.21 | 5,765.41 | 162,874 | 1.48 | 68,785 | 1.20 | 2.32 | 0.16 |
| 28 | 09-Apr | 347.95 | 347.95 | 320.85 | 326.70 | 328.77 | -5.39 | 5,532.56 | 232,947 | 2.11 | 115,760 | 2.03 | 3.81 | 0.27 |
| 29 | 08-Apr | 354.40 | 357.75 | 340.05 | 345.30 | 346.79 | 1.05 | 5,847.55 | 242,446 | 2.20 | 105,577 | 1.85 | 3.66 | 0.25 |
| 30 | 07-Apr | 331.00 | 344.90 | 330.60 | 341.70 | 337.06 | -6.97 | 5,786.58 | 302,225 | 2.74 | 125,743 | 2.20 | 4.24 | 0.30 |
| 31 | 04-Apr | 401.35 | 405.90 | 367.30 | 367.30 | 391.94 | -4.99 | 6,220.11 | 1,156,388 | 10.49 | 410,744 | 7.19 | 16.10 | 0.97 |
| 32 | 03-Apr | 367.90 | 386.60 | 364.25 | 386.60 | 378.58 | 5.00 | 6,546.95 | 110,190 | 1.00 | 77,677 | 1.36 | 2.94 | 0.18 |
| 33 | 02-Apr | 379.00 | 380.05 | 360.10 | 368.20 | 366.93 | -0.59 | 6,235.35 | 231,117 | 2.10 | 108,934 | 1.91 | 4.00 | 0.26 |
| 34 | 01-Apr | 361.95 | 373.00 | 361.95 | 370.40 | 368.34 | 2.82 | 6,272.61 | 199,218 | 1.81 | 108,019 | 1.89 | 3.98 | 0.26 |
| 35 | 28-Mar | 373.00 | 373.90 | 355.50 | 360.25 | 364.16 | -1.30 | 6,100.72 | 205,028 | 1.86 | 122,908 | 2.15 | 4.48 | 0.29 |
| 36 | 27-Mar | 355.10 | 368.00 | 350.60 | 365.00 | 359.02 | 2.48 | 6,181.00 | 364,990 | 3.31 | 216,517 | 3.79 | 7.77 | 0.52 |
| 37 | 26-Mar | 366.55 | 370.20 | 355.00 | 356.15 | 360.73 | -2.84 | 6,031.29 | 246,313 | 2.24 | 164,467 | 2.88 | 5.93 | 0.39 |
| 38 | 25-Mar | 373.95 | 377.00 | 360.70 | 366.55 | 366.35 | -0.99 | 6,207.41 | 515,574 | 4.68 | 327,308 | 5.73 | 11.99 | 0.78 |
| 39 | 24-Mar | 364.95 | 377.50 | 355.40 | 370.20 | 371.23 | 2.96 | 6,269.22 | 745,984 | 6.77 | 475,071 | 8.31 | 17.64 | 1.13 |
| 40 | 21-Mar | 349.00 | 374.85 | 340.45 | 359.55 | 360.23 | 0.33 | 6,088.87 | 642,316 | 5.83 | 289,125 | 5.06 | 10.42 | 0.69 |
| 41 | 20-Mar | 355.15 | 364.60 | 349.00 | 358.35 | 356.89 | 1.56 | 6,068.55 | 347,433 | 3.15 | 167,612 | 2.93 | 5.98 | 0.40 |
| 42 | 19-Mar | 354.95 | 366.70 | 345.15 | 352.85 | 356.52 | 1.03 | 5,975.40 | 888,066 | 8.06 | 431,537 | 7.55 | 15.39 | 1.03 |
| 43 | 18-Mar | 332.65 | 349.25 | 332.65 | 349.25 | 347.22 | 4.99 | 5,914.44 | 177,244 | 1.61 | 123,964 | 2.17 | 4.30 | 0.30 |
| 44 | 17-Mar | 333.50 | 344.40 | 326.35 | 332.65 | 336.61 | 0.17 | 5,633.32 | 228,943 | 2.08 | 98,474 | 1.72 | 3.31 | 0.24 |
| 45 | 13-Mar | 340.05 | 345.15 | 329.00 | 332.10 | 334.35 | -1.85 | 5,624.01 | 255,971 | 2.32 | 142,626 | 2.50 | 4.77 | 0.34 |
| 46 | 12-Mar | 344.50 | 355.10 | 336.35 | 338.35 | 342.30 | -2.87 | 5,729.85 | 226,908 | 2.06 | 143,135 | 2.50 | 4.90 | 0.34 |
| 47 | 11-Mar | 353.70 | 360.00 | 339.25 | 348.35 | 351.15 | -2.45 | 5,899.20 | 292,265 | 2.65 | 146,060 | 2.56 | 5.13 | 0.35 |
| 48 | 10-Mar | 379.00 | 389.70 | 353.70 | 357.10 | 367.84 | -4.04 | 6,047.38 | 397,301 | 3.61 | 224,838 | 3.93 | 8.27 | 0.54 |
| 49 | 07-Mar | 354.50 | 372.15 | 353.10 | 372.15 | 366.63 | 4.99 | 6,302.24 | 207,399 | 1.88 | 104,035 | 1.82 | 3.81 | 0.25 |
| 50 | 06-Mar | 352.65 | 359.65 | 348.20 | 354.45 | 354.04 | 1.18 | 6,002.50 | 179,548 | 1.63 | 103,173 | 1.81 | 3.65 | 0.25 |
| 51 | 05-Mar | 353.40 | 364.20 | 337.60 | 350.30 | 354.15 | 0.98 | 5,932.22 | 547,384 | 4.97 | 245,131 | 4.29 | 8.68 | 0.59 |
| 52 | 04-Mar | 337.30 | 364.00 | 337.30 | 346.90 | 349.40 | -2.06 | 5,874.64 | 427,008 | 3.88 | 261,684 | 4.58 | 9.14 | 0.63 |
| 53 | 03-Mar | 373.30 | 376.15 | 354.20 | 354.20 | 356.73 | -4.99 | 5,998.27 | 359,257 | 3.26 | 229,953 | 4.02 | 8.20 | 0.55 |
| 54 | 28-Feb | 389.95 | 389.95 | 372.80 | 372.80 | 373.24 | -4.99 | 6,313.25 | 715,839 | 6.50 | 567,187 | 9.92 | 21.17 | 1.35 |
| 55 | 27-Feb | 425.25 | 425.25 | 392.40 | 392.40 | 397.03 | -5.00 | 6,645.17 | 184,968 | 1.68 | 107,670 | 1.88 | 4.27 | 0.26 |
| 56 | 25-Feb | 423.50 | 431.80 | 411.00 | 413.05 | 417.67 | -2.47 | 6,994.87 | 165,417 | 1.50 | 117,749 | 2.06 | 4.92 | 0.28 |
| 57 | 24-Feb | 408.40 | 433.25 | 401.75 | 423.50 | 412.43 | 0.14 | 7,171.84 | 256,833 | 2.33 | 131,645 | 2.30 | 5.43 | 0.31 |
| 58 | 21-Feb | 454.65 | 454.65 | 422.90 | 422.90 | 426.59 | -5.00 | 7,161.68 | 236,295 | 2.14 | 137,251 | 2.40 | 5.85 | 0.33 |
| 59 | 20-Feb | 448.70 | 460.90 | 441.00 | 445.15 | 450.15 | -0.67 | 7,538.48 | 237,661 | 2.16 | 165,023 | 2.89 | 7.43 | 0.39 |
| 60 | 19-Feb | 432.00 | 455.05 | 424.00 | 448.15 | 443.67 | 0.84 | 7,589.28 | 191,185 | 1.74 | 99,611 | 1.74 | 4.42 | 0.24 |
| 61 | 18-Feb | 466.65 | 470.80 | 444.40 | 444.40 | 447.19 | -4.99 | 7,525.78 | 139,694 | 1.27 | 69,447 | 1.22 | 3.11 | 0.17 |
| 62 | 17-Feb | 443.50 | 474.00 | 443.50 | 467.75 | 462.03 | 2.92 | 7,921.20 | 234,847 | 2.13 | 111,402 | 1.95 | 5.15 | 0.27 |
| 63 | 14-Feb | 475.15 | 486.55 | 453.85 | 454.50 | 464.81 | -4.86 | 7,696.82 | 180,653 | 1.64 | 104,729 | 1.83 | 4.87 | 0.25 |
| 64 | 13-Feb | 502.90 | 506.10 | 472.55 | 477.70 | 484.63 | -3.64 | 8,089.70 | 189,149 | 1.72 | 110,790 | 1.94 | 5.37 | 0.26 |
| 65 | 12-Feb | 485.50 | 504.90 | 484.50 | 495.75 | 493.86 | 2.11 | 8,395.37 | 376,491 | 3.42 | 195,348 | 3.42 | 9.65 | 0.47 |
| 66 | 11-Feb | 503.85 | 510.00 | 480.50 | 485.50 | 491.91 | -3.06 | 8,221.79 | 166,119 | 1.51 | 80,933 | 1.42 | 3.98 | 0.19 |
| 67 | 10-Feb | 518.40 | 521.00 | 485.10 | 500.85 | 497.33 | -1.91 | 8,481.74 | 230,484 | 2.09 | 132,776 | 2.32 | 6.60 | 0.32 |
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