| Macro-sector: Information Technology | Band: 20 | High52 Price: 291.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 18-Jun-2024 | Bumper: 165.0; Drift%: 23.94 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 131.31 | Barrier: 149.19; Drift%: 31.23 |
| Basic Industry: IT Enabled Services | Total Equity: 90,856,485 | Low52 Date: 07-Apr-2025 | SHP: 68.89 / 0.41 / 0.02 / 30.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 169.35 / 145.01 | Week: 185.0 / 143.4 | Day: 225.0 / 213.47 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 216.70 | 225.00 | 213.47 | 216.93 | 220.28 | 0.73 | 1,970.95 | 981,026 | 10.18 | 214,374 | 5.62 | 4.72 | 0.77 |
| 2 | 20-May | 206.00 | 228.00 | 196.20 | 215.36 | 218.08 | 3.99 | 1,956.69 | 4,115,400 | 42.71 | 669,193 | 17.53 | 14.59 | 2.40 |
| 3 | 19-May | 180.21 | 213.00 | 176.53 | 207.10 | 204.25 | 15.43 | 1,881.64 | 3,534,425 | 36.68 | 652,010 | 17.08 | 13.32 | 2.34 |
| 4 | 16-May | 181.28 | 182.95 | 177.15 | 179.41 | 180.01 | -0.54 | 1,630.06 | 585,131 | 6.07 | 183,991 | 4.82 | 3.31 | 0.66 |
| 5 | 15-May | 165.00 | 185.00 | 165.00 | 180.39 | 179.27 | 14.65 | 1,638.96 | 4,729,359 | 49.08 | 638,529 | 16.73 | 11.45 | 2.29 |
| 6 | 14-May | 156.00 | 158.66 | 154.61 | 157.34 | 156.71 | 2.56 | 1,429.54 | 335,249 | 3.48 | 136,604 | 3.58 | 2.14 | 0.49 |
| 7 | 13-May | 149.99 | 156.00 | 148.39 | 153.42 | 151.15 | 2.29 | 1,393.92 | 233,667 | 2.42 | 100,994 | 2.65 | 1.53 | 0.36 |
| 8 | 12-May | 144.00 | 150.99 | 143.40 | 149.99 | 147.84 | 8.81 | 1,362.76 | 282,234 | 2.93 | 113,939 | 2.98 | 1.68 | 0.41 |
| 9 | 09-May | 136.05 | 140.00 | 135.22 | 137.85 | 137.04 | -2.34 | 1,252.46 | 169,015 | 1.75 | 85,322 | 2.24 | 1.17 | 0.31 |
| 10 | 08-May | 142.15 | 145.44 | 141.00 | 141.16 | 143.18 | -0.88 | 1,282.53 | 108,016 | 1.12 | 53,232 | 1.39 | 0.76 | 0.19 |
| 11 | 07-May | 141.00 | 143.48 | 139.19 | 142.41 | 141.69 | -0.34 | 1,293.89 | 125,585 | 1.30 | 40,794 | 1.07 | 0.58 | 0.15 |
| 12 | 06-May | 149.00 | 149.19 | 142.00 | 142.90 | 144.89 | -3.61 | 1,298.34 | 149,588 | 1.55 | 79,114 | 2.07 | 1.15 | 0.28 |
| 13 | 05-May | 148.00 | 149.00 | 145.04 | 148.25 | 147.25 | 1.47 | 1,346.95 | 96,360 | 1.00 | 38,170 | 1.00 | 0.56 | 0.14 |
| 14 | 02-May | 146.65 | 149.00 | 145.50 | 146.10 | 146.92 | -0.40 | 1,327.41 | 105,356 | 1.09 | 45,129 | 1.18 | 0.66 | 0.16 |
| 15 | 30-Apr | 149.86 | 149.92 | 146.00 | 146.68 | 147.92 | -2.12 | 1,332.68 | 98,742 | 1.02 | 48,464 | 1.27 | 0.72 | 0.17 |
| 16 | 29-Apr | 150.25 | 153.67 | 149.50 | 149.86 | 151.09 | -0.48 | 1,361.58 | 112,379 | 1.17 | 54,507 | 1.43 | 0.82 | 0.20 |
| 17 | 28-Apr | 150.05 | 152.72 | 148.40 | 150.58 | 150.88 | -0.66 | 1,368.12 | 144,389 | 1.50 | 45,588 | 1.19 | 0.69 | 0.16 |
| 18 | 25-Apr | 159.55 | 159.55 | 149.30 | 151.58 | 152.24 | -4.21 | 1,377.20 | 284,849 | 2.96 | 128,404 | 3.36 | 1.95 | 0.46 |
| 19 | 24-Apr | 155.85 | 160.56 | 154.61 | 158.25 | 158.55 | 2.59 | 1,437.80 | 327,093 | 3.39 | 137,023 | 3.59 | 2.17 | 0.49 |
| 20 | 23-Apr | 159.75 | 161.54 | 153.50 | 154.25 | 155.98 | -1.86 | 1,401.46 | 451,156 | 4.68 | 173,610 | 4.55 | 2.71 | 0.62 |
| 21 | 22-Apr | 154.85 | 158.08 | 152.33 | 157.18 | 155.06 | 2.18 | 1,428.08 | 268,546 | 2.79 | 118,502 | 3.10 | 1.84 | 0.43 |
| 22 | 21-Apr | 149.96 | 154.20 | 149.10 | 153.82 | 152.24 | 3.21 | 1,397.55 | 199,560 | 2.07 | 94,317 | 2.47 | 1.44 | 0.34 |
| 23 | 17-Apr | 146.99 | 149.95 | 144.40 | 149.03 | 146.92 | 1.76 | 1,354.03 | 465,068 | 4.83 | 124,617 | 3.26 | 1.83 | 0.45 |
| 24 | 16-Apr | 147.38 | 149.44 | 145.25 | 146.45 | 146.59 | 0.49 | 1,330.59 | 466,251 | 4.84 | 143,241 | 3.75 | 2.10 | 0.51 |
| 25 | 15-Apr | 145.74 | 149.55 | 144.24 | 145.74 | 146.96 | 1.45 | 1,324.14 | 549,308 | 5.70 | 146,504 | 3.84 | 2.15 | 0.53 |
| 26 | 11-Apr | 145.00 | 145.00 | 141.00 | 143.66 | 143.21 | 3.28 | 1,305.24 | 100,824 | 1.05 | 42,546 | 1.11 | 0.61 | 0.15 |
| 27 | 09-Apr | 142.60 | 144.41 | 138.10 | 139.10 | 139.33 | -1.68 | 1,263.81 | 97,121 | 1.01 | 46,719 | 1.22 | 0.65 | 0.17 |
| 28 | 08-Apr | 141.95 | 145.76 | 139.98 | 141.48 | 141.96 | 1.79 | 1,285.44 | 218,344 | 2.27 | 106,884 | 2.80 | 1.52 | 0.39 |
| 29 | 07-Apr | 137.98 | 140.96 | 131.31 | 138.99 | 135.23 | -4.29 | 1,262.81 | 369,864 | 3.84 | 132,776 | 3.48 | 1.80 | 0.48 |
| 30 | 04-Apr | 155.59 | 155.62 | 143.15 | 145.22 | 146.71 | -6.68 | 1,319.42 | 1,044,805 | 10.84 | 356,545 | 9.34 | 5.23 | 1.29 |
| 31 | 03-Apr | 152.00 | 156.41 | 151.40 | 155.62 | 154.36 | 1.41 | 1,413.91 | 125,643 | 1.30 | 55,835 | 1.46 | 0.86 | 0.20 |
| 32 | 02-Apr | 152.79 | 154.45 | 147.55 | 153.46 | 151.90 | 2.37 | 1,394.28 | 185,569 | 1.93 | 60,564 | 1.59 | 0.92 | 0.22 |
| 33 | 01-Apr | 148.77 | 154.50 | 148.20 | 149.91 | 151.37 | 0.57 | 1,362.03 | 403,788 | 4.19 | 125,476 | 3.29 | 1.90 | 0.46 |
| 34 | 28-Mar | 151.95 | 155.68 | 148.10 | 149.06 | 151.02 | -0.96 | 1,354.31 | 300,062 | 3.11 | 158,113 | 4.14 | 2.39 | 0.57 |
| 35 | 27-Mar | 152.75 | 155.83 | 150.10 | 150.50 | 152.05 | -2.93 | 1,367.39 | 437,181 | 4.54 | 231,998 | 6.08 | 3.53 | 0.84 |
| 36 | 26-Mar | 160.99 | 163.00 | 154.00 | 155.04 | 157.55 | -3.14 | 1,408.64 | 271,433 | 2.82 | 159,700 | 4.18 | 2.52 | 0.58 |
| 37 | 25-Mar | 167.01 | 169.35 | 158.90 | 160.06 | 161.47 | -4.13 | 1,454.25 | 421,823 | 4.38 | 265,422 | 6.95 | 4.29 | 0.96 |
| 38 | 24-Mar | 165.85 | 169.00 | 164.01 | 166.96 | 167.16 | 1.87 | 1,516.94 | 391,786 | 4.07 | 183,994 | 4.82 | 3.08 | 0.67 |
| 39 | 21-Mar | 155.75 | 164.80 | 155.00 | 163.90 | 160.12 | 5.91 | 1,489.14 | 528,588 | 5.49 | 204,765 | 5.36 | 3.28 | 0.74 |
| 40 | 20-Mar | 157.47 | 160.90 | 154.00 | 154.75 | 156.35 | -1.24 | 1,406.00 | 323,745 | 3.36 | 151,532 | 3.97 | 2.37 | 0.55 |
| 41 | 19-Mar | 152.35 | 157.80 | 152.35 | 156.69 | 155.36 | 3.53 | 1,423.63 | 451,132 | 4.68 | 252,869 | 6.62 | 3.93 | 0.92 |
| 42 | 18-Mar | 150.80 | 154.00 | 150.68 | 151.35 | 151.67 | 1.21 | 1,375.11 | 299,608 | 3.11 | 170,000 | 4.45 | 2.58 | 0.62 |
| 43 | 17-Mar | 154.05 | 154.85 | 148.31 | 149.54 | 151.70 | -1.01 | 1,358.67 | 224,883 | 2.33 | 106,935 | 2.80 | 1.62 | 0.39 |
| 44 | 13-Mar | 148.30 | 156.49 | 146.52 | 151.06 | 151.76 | 1.97 | 1,372.48 | 336,530 | 3.49 | 104,242 | 2.73 | 1.58 | 0.38 |
| 45 | 12-Mar | 149.50 | 151.30 | 147.00 | 148.14 | 148.99 | -0.81 | 1,345.95 | 188,087 | 1.95 | 88,073 | 2.31 | 1.31 | 0.32 |
| 46 | 11-Mar | 151.00 | 152.02 | 148.21 | 149.35 | 149.89 | -2.77 | 1,356.94 | 171,196 | 1.78 | 84,569 | 2.22 | 1.27 | 0.31 |
| 47 | 10-Mar | 159.90 | 162.00 | 152.52 | 153.61 | 156.70 | -2.43 | 1,395.65 | 265,482 | 2.76 | 151,469 | 3.97 | 2.37 | 0.55 |
| 48 | 07-Mar | 155.69 | 159.67 | 154.26 | 157.43 | 157.58 | 2.13 | 1,430.35 | 175,928 | 1.83 | 82,548 | 2.16 | 1.30 | 0.30 |
| 49 | 06-Mar | 155.80 | 157.80 | 152.66 | 154.14 | 154.14 | 0.41 | 1,400.46 | 176,534 | 1.83 | 79,678 | 2.09 | 1.23 | 0.29 |
| 50 | 05-Mar | 148.67 | 155.30 | 148.01 | 153.51 | 152.88 | 4.33 | 1,394.74 | 517,593 | 5.37 | 374,037 | 9.80 | 5.72 | 1.36 |
| 51 | 04-Mar | 147.00 | 154.48 | 145.01 | 147.14 | 148.83 | -2.34 | 1,336.86 | 586,040 | 6.08 | 393,413 | 10.31 | 5.86 | 1.43 |
| 52 | 03-Mar | 153.50 | 155.76 | 145.25 | 150.66 | 149.09 | -1.75 | 1,368.84 | 287,211 | 2.98 | 133,850 | 3.51 | 2.00 | 0.49 |
| 53 | 28-Feb | 164.52 | 165.89 | 151.55 | 153.34 | 157.46 | -7.41 | 1,393.19 | 327,412 | 3.40 | 153,758 | 4.03 | 2.42 | 0.56 |
| 54 | 27-Feb | 168.80 | 168.80 | 164.00 | 165.61 | 165.16 | -1.11 | 1,504.67 | 85,412 | 0.89 | 33,604 | 0.88 | 0.56 | 0.12 |
| 55 | 25-Feb | 168.00 | 171.49 | 166.80 | 167.47 | 168.46 | -0.78 | 1,521.57 | 93,567 | 0.97 | 39,511 | 1.04 | 0.67 | 0.14 |
| 56 | 24-Feb | 170.99 | 170.99 | 165.46 | 168.79 | 167.72 | -1.81 | 1,533.57 | 73,555 | 0.76 | 26,440 | 0.69 | 0.44 | 0.10 |
| 57 | 21-Feb | 172.60 | 179.00 | 170.50 | 171.91 | 174.58 | 0.47 | 1,561.91 | 235,066 | 2.44 | 62,650 | 1.64 | 1.09 | 0.23 |
| 58 | 20-Feb | 169.90 | 172.70 | 167.93 | 171.11 | 170.28 | 1.38 | 1,554.65 | 125,968 | 1.31 | 44,909 | 1.18 | 0.76 | 0.16 |
| 59 | 19-Feb | 164.84 | 170.50 | 163.17 | 168.78 | 167.12 | 2.89 | 1,533.48 | 144,109 | 1.50 | 42,499 | 1.11 | 0.71 | 0.15 |
| 60 | 18-Feb | 166.94 | 167.81 | 163.50 | 164.04 | 164.95 | -1.74 | 1,490.41 | 146,316 | 1.52 | 43,679 | 1.14 | 0.72 | 0.16 |
| 61 | 17-Feb | 168.39 | 170.59 | 162.72 | 166.94 | 165.74 | -1.26 | 1,516.76 | 251,717 | 2.61 | 57,082 | 1.50 | 0.95 | 0.21 |
| 62 | 14-Feb | 175.49 | 178.00 | 167.47 | 169.07 | 171.15 | -3.63 | 1,536.11 | 219,543 | 2.28 | 68,492 | 1.79 | 1.17 | 0.25 |
| 63 | 13-Feb | 174.49 | 181.30 | 173.45 | 175.43 | 177.29 | 1.95 | 1,593.90 | 237,834 | 2.47 | 61,960 | 1.62 | 1.10 | 0.22 |
| 64 | 12-Feb | 181.10 | 181.50 | 164.27 | 172.08 | 172.06 | -5.59 | 1,563.46 | 715,924 | 7.43 | 416,661 | 10.92 | 7.17 | 1.51 |
| 65 | 11-Feb | 185.00 | 192.00 | 179.10 | 182.27 | 186.43 | 0.26 | 1,656.04 | 941,119 | 9.77 | 188,016 | 4.93 | 3.51 | 0.68 |
| 66 | 10-Feb | 178.11 | 184.00 | 174.11 | 181.79 | 178.41 | 1.48 | 1,651.68 | 137,731 | 1.43 | 68,045 | 1.78 | 1.21 | 0.25 |
| 67 | 07-Feb | 180.77 | 180.79 | 177.21 | 179.13 | 178.81 | -0.42 | 1,627.51 | 82,537 | 0.86 | 33,266 | 0.87 | 0.59 | 0.12 |
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