| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 2 | Low52 Price: 210.2 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 169,346,882 | Low52 Date: 10-May-2024 | SHP: 70.6 / 4.33 / 0.02 / 24.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 696.45 / 326.35 | Month: 389.7 / 326.35 | Week: 377.5 / 350.6 | Day: 386.6 / 364.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 367.90 | 386.60 | 364.25 | 386.60 | 378.58 | 5.00 | 6,546.95 | 110,190 | 1.00 | 77,677 | 1.00 | 2.94 | 0.18 |
| 2 | 02-Apr | 379.00 | 380.05 | 360.10 | 368.20 | 366.93 | -0.59 | 6,235.35 | 231,117 | 2.10 | 108,934 | 1.40 | 4.00 | 0.26 |
| 3 | 01-Apr | 361.95 | 373.00 | 361.95 | 370.40 | 368.34 | 2.82 | 6,272.61 | 199,218 | 1.81 | 108,019 | 1.39 | 3.98 | 0.26 |
| 4 | 28-Mar | 373.00 | 373.90 | 355.50 | 360.25 | 364.16 | -1.30 | 6,100.72 | 205,028 | 1.86 | 122,908 | 1.58 | 4.48 | 0.29 |
| 5 | 27-Mar | 355.10 | 368.00 | 350.60 | 365.00 | 359.02 | 2.48 | 6,181.00 | 364,990 | 3.31 | 216,517 | 2.79 | 7.77 | 0.52 |
| 6 | 26-Mar | 366.55 | 370.20 | 355.00 | 356.15 | 360.73 | -2.84 | 6,031.29 | 246,313 | 2.24 | 164,467 | 2.12 | 5.93 | 0.39 |
| 7 | 25-Mar | 373.95 | 377.00 | 360.70 | 366.55 | 366.35 | -0.99 | 6,207.41 | 515,574 | 4.68 | 327,308 | 4.21 | 11.99 | 0.78 |
| 8 | 24-Mar | 364.95 | 377.50 | 355.40 | 370.20 | 371.23 | 2.96 | 6,269.22 | 745,984 | 6.77 | 475,071 | 6.12 | 17.64 | 1.13 |
| 9 | 21-Mar | 349.00 | 374.85 | 340.45 | 359.55 | 360.23 | 0.33 | 6,088.87 | 642,316 | 5.83 | 289,125 | 3.72 | 10.42 | 0.69 |
| 10 | 20-Mar | 355.15 | 364.60 | 349.00 | 358.35 | 356.89 | 1.56 | 6,068.55 | 347,433 | 3.15 | 167,612 | 2.16 | 5.98 | 0.40 |
| 11 | 19-Mar | 354.95 | 366.70 | 345.15 | 352.85 | 356.52 | 1.03 | 5,975.40 | 888,066 | 8.06 | 431,537 | 5.56 | 15.39 | 1.03 |
| 12 | 18-Mar | 332.65 | 349.25 | 332.65 | 349.25 | 347.22 | 4.99 | 5,914.44 | 177,244 | 1.61 | 123,964 | 1.60 | 4.30 | 0.30 |
| 13 | 17-Mar | 333.50 | 344.40 | 326.35 | 332.65 | 336.61 | 0.17 | 5,633.32 | 228,943 | 2.08 | 98,474 | 1.27 | 3.31 | 0.24 |
| 14 | 13-Mar | 340.05 | 345.15 | 329.00 | 332.10 | 334.35 | -1.85 | 5,624.01 | 255,971 | 2.32 | 142,626 | 1.84 | 4.77 | 0.34 |
| 15 | 12-Mar | 344.50 | 355.10 | 336.35 | 338.35 | 342.30 | -2.87 | 5,729.85 | 226,908 | 2.06 | 143,135 | 1.84 | 4.90 | 0.34 |
| 16 | 11-Mar | 353.70 | 360.00 | 339.25 | 348.35 | 351.15 | -2.45 | 5,899.20 | 292,265 | 2.65 | 146,060 | 1.88 | 5.13 | 0.35 |
| 17 | 10-Mar | 379.00 | 389.70 | 353.70 | 357.10 | 367.84 | -4.04 | 6,047.38 | 397,301 | 3.61 | 224,838 | 2.89 | 8.27 | 0.54 |
| 18 | 07-Mar | 354.50 | 372.15 | 353.10 | 372.15 | 366.63 | 4.99 | 6,302.24 | 207,399 | 1.88 | 104,035 | 1.34 | 3.81 | 0.25 |
| 19 | 06-Mar | 352.65 | 359.65 | 348.20 | 354.45 | 354.04 | 1.18 | 6,002.50 | 179,548 | 1.63 | 103,173 | 1.33 | 3.65 | 0.25 |
| 20 | 05-Mar | 353.40 | 364.20 | 337.60 | 350.30 | 354.15 | 0.98 | 5,932.22 | 547,384 | 4.97 | 245,131 | 3.16 | 8.68 | 0.59 |
| 21 | 04-Mar | 337.30 | 364.00 | 337.30 | 346.90 | 349.40 | -2.06 | 5,874.64 | 427,008 | 3.88 | 261,684 | 3.37 | 9.14 | 0.63 |
| 22 | 03-Mar | 373.30 | 376.15 | 354.20 | 354.20 | 356.73 | -4.99 | 5,998.27 | 359,257 | 3.26 | 229,953 | 2.96 | 8.20 | 0.55 |
| 23 | 28-Feb | 389.95 | 389.95 | 372.80 | 372.80 | 373.24 | -4.99 | 6,313.25 | 715,839 | 6.50 | 567,187 | 7.30 | 21.17 | 1.35 |
| 24 | 27-Feb | 425.25 | 425.25 | 392.40 | 392.40 | 397.03 | -5.00 | 6,645.17 | 184,968 | 1.68 | 107,670 | 1.39 | 4.27 | 0.26 |
| 25 | 25-Feb | 423.50 | 431.80 | 411.00 | 413.05 | 417.67 | -2.47 | 6,994.87 | 165,417 | 1.50 | 117,749 | 1.52 | 4.92 | 0.28 |
| 26 | 24-Feb | 408.40 | 433.25 | 401.75 | 423.50 | 412.43 | 0.14 | 7,171.84 | 256,833 | 2.33 | 131,645 | 1.69 | 5.43 | 0.31 |
| 27 | 21-Feb | 454.65 | 454.65 | 422.90 | 422.90 | 426.59 | -5.00 | 7,161.68 | 236,295 | 2.14 | 137,251 | 1.77 | 5.85 | 0.33 |
| 28 | 20-Feb | 448.70 | 460.90 | 441.00 | 445.15 | 450.15 | -0.67 | 7,538.48 | 237,661 | 2.16 | 165,023 | 2.12 | 7.43 | 0.39 |
| 29 | 19-Feb | 432.00 | 455.05 | 424.00 | 448.15 | 443.67 | 0.84 | 7,589.28 | 191,185 | 1.74 | 99,611 | 1.28 | 4.42 | 0.24 |
| 30 | 18-Feb | 466.65 | 470.80 | 444.40 | 444.40 | 447.19 | -4.99 | 7,525.78 | 139,694 | 1.27 | 69,447 | 0.89 | 3.11 | 0.17 |
| 31 | 17-Feb | 443.50 | 474.00 | 443.50 | 467.75 | 462.03 | 2.92 | 7,921.20 | 234,847 | 2.13 | 111,402 | 1.43 | 5.15 | 0.27 |
| 32 | 14-Feb | 475.15 | 486.55 | 453.85 | 454.50 | 464.81 | -4.86 | 7,696.82 | 180,653 | 1.64 | 104,729 | 1.35 | 4.87 | 0.25 |
| 33 | 13-Feb | 502.90 | 506.10 | 472.55 | 477.70 | 484.63 | -3.64 | 8,089.70 | 189,149 | 1.72 | 110,790 | 1.43 | 5.37 | 0.26 |
| 34 | 12-Feb | 485.50 | 504.90 | 484.50 | 495.75 | 493.86 | 2.11 | 8,395.37 | 376,491 | 3.42 | 195,348 | 2.51 | 9.65 | 0.47 |
| 35 | 11-Feb | 503.85 | 510.00 | 480.50 | 485.50 | 491.91 | -3.06 | 8,221.79 | 166,119 | 1.51 | 80,933 | 1.04 | 3.98 | 0.19 |
| 36 | 10-Feb | 518.40 | 521.00 | 485.10 | 500.85 | 497.33 | -1.91 | 8,481.74 | 230,484 | 2.09 | 132,776 | 1.71 | 6.60 | 0.32 |
| 37 | 07-Feb | 509.50 | 520.00 | 490.10 | 510.60 | 505.67 | 0.70 | 8,646.85 | 124,192 | 1.13 | 66,685 | 0.86 | 3.37 | 0.16 |
| 38 | 06-Feb | 510.00 | 514.80 | 500.05 | 507.05 | 507.19 | 0.53 | 8,586.73 | 95,873 | 0.87 | 59,312 | 0.76 | 3.01 | 0.14 |
| 39 | 05-Feb | 499.90 | 509.45 | 496.65 | 504.40 | 504.26 | 1.63 | 8,541.86 | 123,038 | 1.12 | 74,203 | 0.96 | 3.74 | 0.18 |
| 40 | 04-Feb | 501.00 | 525.20 | 479.00 | 496.30 | 494.66 | -0.78 | 8,404.69 | 602,006 | 5.46 | 381,537 | 4.91 | 18.87 | 0.91 |
| 41 | 03-Feb | 510.25 | 520.10 | 499.55 | 500.20 | 501.24 | -4.87 | 8,470.73 | 218,728 | 1.98 | 140,169 | 1.80 | 7.03 | 0.33 |
| 42 | 01-Feb | 525.00 | 530.00 | 518.00 | 525.80 | 524.76 | 2.06 | 8,904.26 | 115,856 | 1.05 | 55,301 | 0.71 | 2.90 | 0.13 |
| 43 | 31-Jan | 508.10 | 523.80 | 503.20 | 515.20 | 513.23 | -2.41 | 8,724.75 | 421,520 | 3.83 | 241,116 | 3.10 | 12.37 | 0.58 |
| 44 | 30-Jan | 548.05 | 558.45 | 527.90 | 527.90 | 535.23 | -4.99 | 8,939.82 | 749,785 | 6.80 | 307,969 | 3.96 | 16.48 | 0.74 |
| 45 | 29-Jan | 563.30 | 587.00 | 555.00 | 555.65 | 559.19 | -4.89 | 9,409.76 | 763,790 | 6.93 | 385,671 | 4.96 | 21.57 | 0.92 |
| 46 | 28-Jan | 588.00 | 601.95 | 584.20 | 584.20 | 585.44 | -5.00 | 9,893.24 | 260,684 | 2.37 | 206,204 | 2.65 | 12.07 | 0.49 |
| 47 | 27-Jan | 647.00 | 647.00 | 614.95 | 614.95 | 619.39 | -5.00 | 10,413.99 | 131,622 | 1.19 | 104,100 | 1.34 | 6.45 | 0.25 |
| 48 | 24-Jan | 641.00 | 656.00 | 626.50 | 647.30 | 648.67 | 1.20 | 10,961.82 | 526,291 | 4.78 | 347,929 | 4.48 | 22.57 | 0.83 |
| 49 | 23-Jan | 619.90 | 641.10 | 609.60 | 639.65 | 636.92 | 4.54 | 10,832.27 | 316,622 | 2.87 | 228,710 | 2.94 | 14.57 | 0.54 |
| 50 | 22-Jan | 635.00 | 641.95 | 601.35 | 610.60 | 612.65 | -3.67 | 10,340.32 | 233,391 | 2.12 | 130,209 | 1.68 | 7.98 | 0.30 |
| 51 | 21-Jan | 658.00 | 677.75 | 628.10 | 633.00 | 655.04 | -1.97 | 10,719.00 | 355,250 | 3.22 | 203,590 | 2.62 | 13.34 | 0.48 |
| 52 | 20-Jan | 628.90 | 645.50 | 606.15 | 645.50 | 641.41 | 4.76 | 10,931.34 | 771,043 | 7.00 | 675,053 | 8.69 | 43.30 | 1.58 |
| 53 | 17-Jan | 631.00 | 631.00 | 603.00 | 614.80 | 611.26 | -2.01 | 10,411.45 | 132,226 | 1.20 | 64,770 | 0.83 | 3.96 | 0.15 |
| 54 | 16-Jan | 629.80 | 630.95 | 615.00 | 627.15 | 625.03 | 1.95 | 10,620.59 | 86,334 | 0.78 | 52,352 | 0.67 | 3.27 | 0.12 |
| 55 | 15-Jan | 621.95 | 630.45 | 603.05 | 614.95 | 618.49 | -0.21 | 10,413.99 | 116,192 | 1.05 | 71,797 | 0.92 | 4.44 | 0.17 |
| 56 | 14-Jan | 595.00 | 621.95 | 588.00 | 616.25 | 609.48 | 2.88 | 10,436.00 | 149,359 | 1.36 | 72,206 | 0.93 | 4.40 | 0.17 |
| 57 | 13-Jan | 611.00 | 648.10 | 587.70 | 598.50 | 629.11 | -3.13 | 10,135.41 | 515,320 | 4.68 | 245,053 | 3.15 | 15.42 | 0.57 |
| 58 | 10-Jan | 653.95 | 656.00 | 612.50 | 617.25 | 625.74 | -4.39 | 10,452.94 | 203,649 | 1.85 | 109,676 | 1.41 | 6.86 | 0.26 |
| 59 | 09-Jan | 664.80 | 672.95 | 640.00 | 644.35 | 650.49 | -3.29 | 10,911.87 | 121,399 | 1.10 | 80,673 | 1.04 | 5.25 | 0.19 |
| 60 | 08-Jan | 657.90 | 674.95 | 634.55 | 665.55 | 652.83 | 1.60 | 11,270.88 | 292,961 | 2.66 | 162,217 | 2.09 | 10.59 | 0.38 |
| 61 | 07-Jan | 636.05 | 663.25 | 621.75 | 654.90 | 645.36 | 3.54 | 11,090.53 | 175,949 | 1.60 | 83,780 | 1.08 | 5.41 | 0.20 |
| 62 | 06-Jan | 660.05 | 676.00 | 631.65 | 631.70 | 638.52 | -5.26 | 10,697.64 | 253,685 | 2.30 | 153,639 | 1.98 | 9.81 | 0.36 |
| 63 | 03-Jan | 675.70 | 688.00 | 660.00 | 664.90 | 670.25 | -1.56 | 11,259.87 | 146,754 | 1.33 | 77,989 | 1.00 | 5.23 | 0.18 |
| 64 | 02-Jan | 679.00 | 696.45 | 670.35 | 675.25 | 682.29 | -0.13 | 11,435.15 | 199,550 | 1.81 | 118,951 | 1.53 | 8.12 | 0.28 |
| 65 | 01-Jan | 659.80 | 681.15 | 652.10 | 676.15 | 677.68 | 4.05 | 11,450.39 | 406,015 | 3.68 | 240,881 | 3.10 | 16.32 | 0.56 |
| 66 | 31-Dec | 651.30 | 653.70 | 647.05 | 648.75 | 649.64 | -0.02 | 10,986.38 | 93,662 | 0.85 | 66,920 | 0.86 | 4.35 | 0.16 |
| 67 | 30-Dec | 646.25 | 651.00 | 641.80 | 648.90 | 648.43 | 0.81 | 10,988.92 | 163,911 | 1.49 | 96,184 | 1.24 | 6.24 | 0.23 |
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