| Macro-sector: Information Technology | Band: 20 | High52 Price: 343.3 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Apr-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 145.01 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 90,856,485 | Low52 Date: 04-Mar-2025 | SHP: 68.89 / 0.78 / 0.01 / 30.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 218.4 / 145.01 | Month: 169.35 / 145.01 | Week: 169.35 / 148.1 | Day: 156.41 / 151.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 155.59 | 155.62 | 143.15 | 145.22 | 146.71 | -6.68 | 1,319.42 | 1,044,805 | 8.32 | 356,545 | 6.39 | 5.23 | 1.29 |
| 2 | 03-Apr | 152.00 | 156.41 | 151.40 | 155.62 | 154.36 | 1.41 | 1,413.91 | 125,643 | 1.00 | 55,835 | 1.00 | 0.86 | 0.20 |
| 3 | 02-Apr | 152.79 | 154.45 | 147.55 | 153.46 | 151.90 | 2.37 | 1,394.28 | 185,569 | 1.48 | 60,564 | 1.08 | 0.92 | 0.22 |
| 4 | 01-Apr | 148.77 | 154.50 | 148.20 | 149.91 | 151.37 | 0.57 | 1,362.03 | 403,788 | 3.21 | 125,476 | 2.25 | 1.90 | 0.46 |
| 5 | 28-Mar | 151.95 | 155.68 | 148.10 | 149.06 | 151.02 | -0.96 | 1,354.31 | 300,062 | 2.39 | 158,113 | 2.83 | 2.39 | 0.57 |
| 6 | 27-Mar | 152.75 | 155.83 | 150.10 | 150.50 | 152.05 | -2.93 | 1,367.39 | 437,181 | 3.48 | 231,998 | 4.15 | 3.53 | 0.84 |
| 7 | 26-Mar | 160.99 | 163.00 | 154.00 | 155.04 | 157.55 | -3.14 | 1,408.64 | 271,433 | 2.16 | 159,700 | 2.86 | 2.52 | 0.58 |
| 8 | 25-Mar | 167.01 | 169.35 | 158.90 | 160.06 | 161.47 | -4.13 | 1,454.25 | 421,823 | 3.36 | 265,422 | 4.75 | 4.29 | 0.96 |
| 9 | 24-Mar | 165.85 | 169.00 | 164.01 | 166.96 | 167.16 | 1.87 | 1,516.94 | 391,786 | 3.12 | 183,994 | 3.30 | 3.08 | 0.67 |
| 10 | 21-Mar | 155.75 | 164.80 | 155.00 | 163.90 | 160.12 | 5.91 | 1,489.14 | 528,588 | 4.21 | 204,765 | 3.67 | 3.28 | 0.74 |
| 11 | 20-Mar | 157.47 | 160.90 | 154.00 | 154.75 | 156.35 | -1.24 | 1,406.00 | 323,745 | 2.58 | 151,532 | 2.71 | 2.37 | 0.55 |
| 12 | 19-Mar | 152.35 | 157.80 | 152.35 | 156.69 | 155.36 | 3.53 | 1,423.63 | 451,132 | 3.59 | 252,869 | 4.53 | 3.93 | 0.92 |
| 13 | 18-Mar | 150.80 | 154.00 | 150.68 | 151.35 | 151.67 | 1.21 | 1,375.11 | 299,608 | 2.38 | 170,000 | 3.04 | 2.58 | 0.62 |
| 14 | 17-Mar | 154.05 | 154.85 | 148.31 | 149.54 | 151.70 | -1.01 | 1,358.67 | 224,883 | 1.79 | 106,935 | 1.92 | 1.62 | 0.39 |
| 15 | 13-Mar | 148.30 | 156.49 | 146.52 | 151.06 | 151.76 | 1.97 | 1,372.48 | 336,530 | 2.68 | 104,242 | 1.87 | 1.58 | 0.38 |
| 16 | 12-Mar | 149.50 | 151.30 | 147.00 | 148.14 | 148.99 | -0.81 | 1,345.95 | 188,087 | 1.50 | 88,073 | 1.58 | 1.31 | 0.32 |
| 17 | 11-Mar | 151.00 | 152.02 | 148.21 | 149.35 | 149.89 | -2.77 | 1,356.94 | 171,196 | 1.36 | 84,569 | 1.51 | 1.27 | 0.31 |
| 18 | 10-Mar | 159.90 | 162.00 | 152.52 | 153.61 | 156.70 | -2.43 | 1,395.65 | 265,482 | 2.11 | 151,469 | 2.71 | 2.37 | 0.55 |
| 19 | 07-Mar | 155.69 | 159.67 | 154.26 | 157.43 | 157.58 | 2.13 | 1,430.35 | 175,928 | 1.40 | 82,548 | 1.48 | 1.30 | 0.30 |
| 20 | 06-Mar | 155.80 | 157.80 | 152.66 | 154.14 | 154.14 | 0.41 | 1,400.46 | 176,534 | 1.41 | 79,678 | 1.43 | 1.23 | 0.29 |
| 21 | 05-Mar | 148.67 | 155.30 | 148.01 | 153.51 | 152.88 | 4.33 | 1,394.74 | 517,593 | 4.12 | 374,037 | 6.70 | 5.72 | 1.36 |
| 22 | 04-Mar | 147.00 | 154.48 | 145.01 | 147.14 | 148.83 | -2.34 | 1,336.86 | 586,040 | 4.66 | 393,413 | 7.05 | 5.86 | 1.43 |
| 23 | 03-Mar | 153.50 | 155.76 | 145.25 | 150.66 | 149.09 | -1.75 | 1,368.84 | 287,211 | 2.29 | 133,850 | 2.40 | 2.00 | 0.49 |
| 24 | 28-Feb | 164.52 | 165.89 | 151.55 | 153.34 | 157.46 | -7.41 | 1,393.19 | 327,412 | 2.61 | 153,758 | 2.75 | 2.42 | 0.56 |
| 25 | 27-Feb | 168.80 | 168.80 | 164.00 | 165.61 | 165.16 | -1.11 | 1,504.67 | 85,412 | 0.68 | 33,604 | 0.60 | 0.56 | 0.12 |
| 26 | 25-Feb | 168.00 | 171.49 | 166.80 | 167.47 | 168.46 | -0.78 | 1,521.57 | 93,567 | 0.74 | 39,511 | 0.71 | 0.67 | 0.14 |
| 27 | 24-Feb | 170.99 | 170.99 | 165.46 | 168.79 | 167.72 | -1.81 | 1,533.57 | 73,555 | 0.59 | 26,440 | 0.47 | 0.44 | 0.10 |
| 28 | 21-Feb | 172.60 | 179.00 | 170.50 | 171.91 | 174.58 | 0.47 | 1,561.91 | 235,066 | 1.87 | 62,650 | 1.12 | 1.09 | 0.23 |
| 29 | 20-Feb | 169.90 | 172.70 | 167.93 | 171.11 | 170.28 | 1.38 | 1,554.65 | 125,968 | 1.00 | 44,909 | 0.80 | 0.76 | 0.16 |
| 30 | 19-Feb | 164.84 | 170.50 | 163.17 | 168.78 | 167.12 | 2.89 | 1,533.48 | 144,109 | 1.15 | 42,499 | 0.76 | 0.71 | 0.15 |
| 31 | 18-Feb | 166.94 | 167.81 | 163.50 | 164.04 | 164.95 | -1.74 | 1,490.41 | 146,316 | 1.16 | 43,679 | 0.78 | 0.72 | 0.16 |
| 32 | 17-Feb | 168.39 | 170.59 | 162.72 | 166.94 | 165.74 | -1.26 | 1,516.76 | 251,717 | 2.00 | 57,082 | 1.02 | 0.95 | 0.21 |
| 33 | 14-Feb | 175.49 | 178.00 | 167.47 | 169.07 | 171.15 | -3.63 | 1,536.11 | 219,543 | 1.75 | 68,492 | 1.23 | 1.17 | 0.25 |
| 34 | 13-Feb | 174.49 | 181.30 | 173.45 | 175.43 | 177.29 | 1.95 | 1,593.90 | 237,834 | 1.89 | 61,960 | 1.11 | 1.10 | 0.22 |
| 35 | 12-Feb | 181.10 | 181.50 | 164.27 | 172.08 | 172.06 | -5.59 | 1,563.46 | 715,924 | 5.70 | 416,661 | 7.46 | 7.17 | 1.51 |
| 36 | 11-Feb | 185.00 | 192.00 | 179.10 | 182.27 | 186.43 | 0.26 | 1,656.04 | 941,119 | 7.49 | 188,016 | 3.37 | 3.51 | 0.68 |
| 37 | 10-Feb | 178.11 | 184.00 | 174.11 | 181.79 | 178.41 | 1.48 | 1,651.68 | 137,731 | 1.10 | 68,045 | 1.22 | 1.21 | 0.25 |
| 38 | 07-Feb | 180.77 | 180.79 | 177.21 | 179.13 | 178.81 | -0.42 | 1,627.51 | 82,537 | 0.66 | 33,266 | 0.60 | 0.59 | 0.12 |
| 39 | 06-Feb | 183.50 | 184.43 | 179.00 | 179.89 | 181.31 | -1.33 | 1,634.42 | 60,406 | 0.48 | 26,605 | 0.48 | 0.48 | 0.10 |
| 40 | 05-Feb | 178.03 | 184.00 | 178.03 | 182.32 | 181.62 | 2.81 | 1,656.50 | 122,284 | 0.97 | 60,230 | 1.08 | 1.09 | 0.22 |
| 41 | 04-Feb | 176.50 | 180.76 | 176.40 | 177.33 | 178.00 | 0.60 | 1,611.16 | 110,316 | 0.88 | 53,410 | 0.96 | 0.00 | 0.19 |
| 42 | 03-Feb | 183.99 | 183.99 | 175.35 | 176.27 | 178.38 | -4.53 | 1,601.53 | 143,730 | 1.14 | 71,595 | 1.28 | 1.28 | 0.26 |
| 43 | 01-Feb | 185.00 | 187.89 | 181.10 | 184.64 | 184.63 | 1.14 | 1,677.57 | 156,666 | 1.25 | 50,547 | 0.91 | 0.93 | 0.18 |
| 44 | 31-Jan | 181.90 | 185.00 | 181.00 | 182.56 | 183.04 | 0.33 | 1,658.68 | 118,258 | 0.94 | 41,917 | 0.75 | 0.77 | 0.15 |
| 45 | 30-Jan | 177.50 | 184.60 | 175.79 | 181.96 | 180.48 | 3.75 | 1,653.22 | 181,384 | 1.44 | 52,316 | 0.94 | 0.94 | 0.19 |
| 46 | 29-Jan | 170.00 | 177.00 | 168.98 | 175.39 | 174.01 | 4.52 | 1,593.53 | 153,625 | 1.22 | 57,864 | 1.04 | 1.01 | 0.21 |
| 47 | 28-Jan | 178.85 | 179.90 | 166.66 | 167.80 | 169.88 | -4.77 | 1,524.57 | 342,507 | 2.73 | 159,001 | 2.85 | 2.70 | 0.58 |
| 48 | 27-Jan | 182.16 | 189.32 | 175.20 | 176.21 | 178.40 | -5.39 | 1,600.98 | 277,809 | 2.21 | 121,959 | 2.18 | 2.18 | 0.44 |
| 49 | 24-Jan | 194.07 | 195.00 | 185.05 | 186.25 | 188.92 | -4.03 | 1,692.20 | 214,957 | 1.71 | 121,526 | 2.18 | 2.30 | 0.44 |
| 50 | 23-Jan | 191.05 | 195.00 | 190.71 | 194.07 | 193.18 | 0.50 | 1,763.25 | 131,282 | 1.04 | 44,943 | 0.80 | 0.87 | 0.16 |
| 51 | 22-Jan | 197.80 | 198.72 | 191.21 | 193.09 | 193.46 | -2.40 | 1,754.35 | 160,872 | 1.28 | 77,257 | 1.38 | 1.49 | 0.28 |
| 52 | 21-Jan | 201.90 | 201.90 | 196.51 | 197.73 | 198.66 | -0.67 | 1,796.51 | 146,708 | 1.17 | 54,775 | 0.98 | 1.09 | 0.20 |
| 53 | 20-Jan | 202.70 | 202.70 | 198.15 | 199.05 | 199.91 | -0.90 | 1,808.50 | 150,761 | 1.20 | 62,300 | 1.12 | 1.25 | 0.23 |
| 54 | 17-Jan | 195.80 | 206.99 | 193.05 | 200.84 | 201.07 | 3.29 | 1,824.76 | 805,525 | 6.41 | 367,292 | 6.58 | 7.39 | 1.33 |
| 55 | 16-Jan | 196.05 | 197.99 | 193.50 | 194.23 | 195.07 | 0.57 | 1,764.71 | 131,535 | 1.05 | 53,181 | 0.95 | 1.04 | 0.19 |
| 56 | 15-Jan | 196.04 | 196.04 | 191.65 | 193.13 | 193.24 | -0.01 | 1,754.71 | 91,716 | 0.73 | 39,786 | 0.71 | 0.77 | 0.14 |
| 57 | 14-Jan | 193.10 | 194.93 | 190.01 | 193.15 | 192.56 | 1.50 | 1,754.89 | 130,679 | 1.04 | 53,131 | 0.95 | 1.02 | 0.19 |
| 58 | 13-Jan | 201.10 | 203.19 | 186.00 | 190.26 | 195.79 | -5.81 | 1,728.64 | 287,236 | 2.29 | 136,046 | 2.44 | 2.66 | 0.49 |
| 59 | 10-Jan | 205.00 | 207.69 | 200.00 | 201.32 | 202.87 | -2.40 | 1,829.12 | 219,554 | 1.75 | 93,055 | 1.67 | 1.89 | 0.34 |
| 60 | 09-Jan | 203.20 | 218.40 | 200.10 | 206.15 | 211.10 | 1.42 | 1,873.01 | 1,969,498 | 15.68 | 191,554 | 3.43 | 4.04 | 0.70 |
| 61 | 08-Jan | 205.00 | 206.28 | 202.23 | 203.23 | 203.39 | -1.09 | 1,846.48 | 104,439 | 0.83 | 53,132 | 0.95 | 1.08 | 0.19 |
| 62 | 07-Jan | 200.00 | 207.50 | 198.84 | 205.45 | 203.02 | 2.88 | 1,866.65 | 264,652 | 2.11 | 95,928 | 1.72 | 1.95 | 0.35 |
| 63 | 06-Jan | 208.15 | 210.34 | 195.91 | 199.53 | 201.29 | -4.32 | 1,812.86 | 381,050 | 3.03 | 188,813 | 3.38 | 3.80 | 0.69 |
| 64 | 03-Jan | 208.90 | 211.79 | 205.65 | 208.15 | 209.14 | 0.00 | 1,891.18 | 187,028 | 1.49 | 86,705 | 1.55 | 1.81 | 0.31 |
| 65 | 02-Jan | 207.80 | 211.40 | 206.30 | 208.15 | 207.29 | 0.71 | 1,891.18 | 683,742 | 5.44 | 570,595 | 10.22 | 11.83 | 2.07 |
| 66 | 01-Jan | 204.22 | 209.20 | 203.04 | 206.68 | 205.79 | 0.98 | 1,877.82 | 153,551 | 1.22 | 61,486 | 1.10 | 1.27 | 0.22 |
| 67 | 31-Dec | 202.00 | 205.68 | 199.00 | 204.65 | 202.19 | 1.94 | 1,859.38 | 205,099 | 1.63 | 105,020 | 1.88 | 2.12 | 0.38 |
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