| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 10,026.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 75 | High52 Date: 30-Dec-2024 | Bumper: 7,842.5; Drift%: 5.12 |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 4,722.95 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 66,878,856 | Low52 Date: 04-Jun-2024 | SHP: 0.0 / 40.21 / 49.93 / 9.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.98 | ||||
| High/Low Price | Quarter: 9,778.0 / 7,098.15 | Month: 8,250.0 / 7,142.6 | Week: 8,545.0 / 7,842.5 | Day: 8,315.0 / 8,146.0 | Float67: 5.02 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 8,212.00 | 8,315.00 | 8,146.00 | 8,266.00 | 8,242.96 | 0.74 | 55,282.00 | 228,156 | 1.00 | 45,272 | 1.00 | 37.32 | 0.69 |
| 2 | 20-May | 8,378.00 | 8,520.00 | 8,183.00 | 8,205.50 | 8,371.35 | -0.85 | 54,877.45 | 818,643 | 3.59 | 299,680 | 6.62 | 250.87 | 4.54 |
| 3 | 19-May | 8,429.00 | 8,429.00 | 8,252.50 | 8,275.50 | 8,315.64 | -1.79 | 55,345.60 | 278,249 | 1.22 | 101,045 | 2.23 | 84.03 | 1.58 |
| 4 | 16-May | 8,480.00 | 8,499.50 | 8,410.00 | 8,426.00 | 8,443.08 | -0.41 | 56,352.00 | 237,346 | 1.04 | 79,288 | 1.75 | 66.94 | 1.24 |
| 5 | 15-May | 8,463.50 | 8,545.00 | 8,361.50 | 8,461.00 | 8,455.69 | -0.03 | 56,586.00 | 507,378 | 2.22 | 173,081 | 3.82 | 146.35 | 2.70 |
| 6 | 14-May | 8,235.00 | 8,495.00 | 8,230.00 | 8,463.50 | 8,432.90 | 2.38 | 56,602.92 | 632,241 | 2.77 | 223,045 | 4.93 | 188.09 | 3.48 |
| 7 | 13-May | 8,399.00 | 8,425.00 | 8,212.50 | 8,266.50 | 8,297.16 | -0.54 | 55,285.41 | 612,284 | 2.68 | 236,655 | 5.23 | 196.36 | 3.69 |
| 8 | 12-May | 8,001.00 | 8,374.00 | 7,842.50 | 8,311.50 | 8,164.39 | 8.21 | 55,586.36 | 1,230,083 | 5.39 | 493,099 | 10.89 | 402.59 | 7.70 |
| 9 | 09-May | 7,555.00 | 7,745.00 | 7,555.00 | 7,681.00 | 7,658.82 | -0.95 | 51,369.00 | 558,620 | 2.45 | 211,111 | 4.66 | 161.69 | 3.30 |
| 10 | 08-May | 7,621.00 | 7,929.00 | 7,620.00 | 7,754.50 | 7,798.95 | 2.03 | 51,861.21 | 1,184,643 | 5.19 | 575,836 | 12.72 | 449.09 | 8.99 |
| 11 | 07-May | 7,400.00 | 7,615.00 | 7,336.00 | 7,600.00 | 7,519.73 | 2.34 | 50,827.00 | 598,944 | 2.63 | 190,132 | 4.20 | 142.97 | 2.97 |
| 12 | 06-May | 7,850.00 | 7,999.00 | 7,390.00 | 7,426.00 | 7,682.25 | -0.94 | 49,664.00 | 2,300,735 | 10.08 | 641,314 | 14.17 | 492.67 | 10.01 |
| 13 | 05-May | 7,420.00 | 7,595.00 | 7,400.00 | 7,496.50 | 7,495.97 | 1.55 | 50,135.73 | 484,012 | 2.12 | 160,220 | 3.54 | 120.10 | 2.50 |
| 14 | 02-May | 7,339.00 | 7,536.50 | 7,321.50 | 7,382.00 | 7,441.92 | 1.05 | 49,369.00 | 474,340 | 2.08 | 148,286 | 3.28 | 110.35 | 2.31 |
| 15 | 30-Apr | 7,476.00 | 7,510.00 | 7,279.50 | 7,305.00 | 7,372.60 | -2.40 | 48,855.00 | 404,233 | 1.77 | 179,115 | 3.96 | 132.05 | 2.80 |
| 16 | 29-Apr | 7,456.00 | 7,555.00 | 7,350.50 | 7,485.00 | 7,457.33 | 1.46 | 50,058.00 | 570,466 | 2.50 | 188,806 | 4.17 | 140.80 | 2.95 |
| 17 | 28-Apr | 7,410.00 | 7,469.00 | 7,255.00 | 7,377.50 | 7,363.95 | -0.17 | 49,339.88 | 458,225 | 2.01 | 144,533 | 3.19 | 106.43 | 2.26 |
| 18 | 25-Apr | 7,310.00 | 7,514.00 | 7,181.50 | 7,390.00 | 7,363.54 | 1.92 | 49,423.00 | 1,004,402 | 4.40 | 269,334 | 5.95 | 198.33 | 4.20 |
| 19 | 24-Apr | 7,400.00 | 7,484.50 | 7,231.00 | 7,251.00 | 7,367.42 | -1.91 | 48,493.00 | 773,627 | 3.39 | 345,982 | 7.64 | 254.90 | 5.40 |
| 20 | 23-Apr | 7,203.00 | 7,430.00 | 7,138.50 | 7,392.00 | 7,312.29 | 6.27 | 49,436.00 | 1,624,314 | 7.12 | 490,893 | 10.84 | 358.96 | 7.66 |
| 21 | 22-Apr | 6,935.00 | 7,042.50 | 6,873.50 | 6,956.00 | 6,969.58 | 0.26 | 46,520.00 | 428,232 | 1.88 | 129,793 | 2.87 | 90.46 | 2.03 |
| 22 | 21-Apr | 6,669.50 | 7,061.00 | 6,666.00 | 6,938.00 | 6,899.58 | 5.12 | 46,400.00 | 950,887 | 4.17 | 314,391 | 6.94 | 216.92 | 4.91 |
| 23 | 17-Apr | 6,339.50 | 6,668.00 | 6,251.00 | 6,600.00 | 6,482.06 | 3.00 | 44,140.00 | 1,695,464 | 7.43 | 961,523 | 21.24 | 623.26 | 15.01 |
| 24 | 16-Apr | 6,466.00 | 6,488.00 | 6,337.50 | 6,408.00 | 6,408.88 | -0.90 | 42,855.00 | 430,688 | 1.89 | 138,650 | 3.06 | 88.86 | 2.16 |
| 25 | 15-Apr | 6,416.00 | 6,525.00 | 6,335.00 | 6,466.00 | 6,452.25 | 2.36 | 43,243.00 | 558,313 | 2.45 | 236,810 | 5.23 | 152.80 | 3.70 |
| 26 | 11-Apr | 6,523.65 | 6,597.95 | 6,284.90 | 6,316.65 | 6,396.89 | -0.11 | 42,245.03 | 1,688,093 | 7.40 | 868,392 | 19.18 | 555.50 | 13.55 |
| 27 | 09-Apr | 6,350.00 | 6,394.00 | 6,175.00 | 6,323.65 | 6,265.18 | -2.30 | 42,291.85 | 1,093,569 | 4.79 | 460,011 | 10.16 | 288.21 | 7.18 |
| 28 | 08-Apr | 6,498.00 | 6,690.05 | 6,370.20 | 6,472.60 | 6,501.31 | 2.08 | 43,288.01 | 816,582 | 3.58 | 265,916 | 5.87 | 172.88 | 4.15 |
| 29 | 07-Apr | 5,975.00 | 6,414.95 | 5,970.05 | 6,340.70 | 6,148.52 | -4.04 | 42,405.88 | 2,348,059 | 10.29 | 1,199,020 | 26.48 | 737.22 | 18.71 |
| 30 | 04-Apr | 7,050.35 | 7,093.85 | 6,561.15 | 6,607.90 | 6,733.23 | -7.68 | 44,192.88 | 2,341,022 | 10.26 | 1,283,735 | 28.36 | 864.37 | 20.04 |
| 31 | 03-Apr | 7,596.10 | 7,649.95 | 7,142.00 | 7,157.40 | 7,250.42 | -7.78 | 47,867.87 | 1,281,992 | 5.62 | 486,068 | 10.74 | 352.42 | 7.59 |
| 32 | 02-Apr | 7,780.80 | 7,834.40 | 7,654.05 | 7,761.55 | 7,733.78 | -0.25 | 51,908.36 | 494,170 | 2.17 | 278,442 | 6.15 | 215.34 | 4.35 |
| 33 | 01-Apr | 8,069.95 | 8,069.95 | 7,760.00 | 7,780.80 | 7,890.52 | -4.05 | 52,037.10 | 444,267 | 1.95 | 226,427 | 5.00 | 178.66 | 3.53 |
| 34 | 28-Mar | 8,172.45 | 8,250.00 | 8,024.50 | 8,109.20 | 8,152.56 | 0.02 | 54,233.40 | 503,633 | 2.21 | 242,092 | 5.35 | 197.37 | 3.78 |
| 35 | 27-Mar | 7,935.00 | 8,165.00 | 7,935.00 | 8,107.60 | 8,067.26 | 1.00 | 54,222.70 | 542,683 | 2.38 | 227,277 | 5.02 | 183.35 | 3.55 |
| 36 | 26-Mar | 7,992.35 | 8,125.50 | 7,958.20 | 8,027.20 | 8,047.29 | 0.87 | 53,685.00 | 661,963 | 2.90 | 287,690 | 6.35 | 231.51 | 4.49 |
| 37 | 25-Mar | 7,870.00 | 8,082.50 | 7,810.00 | 7,958.20 | 7,966.73 | 2.43 | 53,223.53 | 908,179 | 3.98 | 271,918 | 6.01 | 216.63 | 4.25 |
| 38 | 24-Mar | 7,785.50 | 7,868.80 | 7,625.00 | 7,769.55 | 7,759.58 | 0.29 | 51,961.86 | 561,194 | 2.46 | 270,829 | 5.98 | 210.15 | 4.23 |
| 39 | 21-Mar | 7,461.55 | 7,810.00 | 7,370.10 | 7,746.80 | 7,700.61 | 2.22 | 51,809.71 | 1,147,945 | 5.03 | 600,521 | 13.26 | 462.44 | 9.38 |
| 40 | 20-Mar | 7,650.00 | 7,780.00 | 7,552.00 | 7,578.30 | 7,642.37 | 0.37 | 50,682.80 | 359,935 | 1.58 | 90,535 | 2.00 | 69.19 | 1.41 |
| 41 | 19-Mar | 7,570.00 | 7,597.65 | 7,364.40 | 7,550.45 | 7,473.84 | -0.21 | 50,496.55 | 393,449 | 1.72 | 115,846 | 2.56 | 86.58 | 1.81 |
| 42 | 18-Mar | 7,390.00 | 7,599.15 | 7,340.00 | 7,566.00 | 7,518.35 | 2.73 | 50,600.00 | 303,561 | 1.33 | 76,396 | 1.69 | 57.44 | 1.19 |
| 43 | 17-Mar | 7,314.10 | 7,398.85 | 7,230.95 | 7,365.05 | 7,306.37 | 1.00 | 49,256.61 | 414,046 | 1.81 | 160,178 | 3.54 | 117.03 | 2.50 |
| 44 | 13-Mar | 7,425.00 | 7,460.00 | 7,275.00 | 7,292.25 | 7,342.40 | -1.46 | 48,769.73 | 291,054 | 1.28 | 95,214 | 2.10 | 69.91 | 1.49 |
| 45 | 12-Mar | 7,690.00 | 7,740.05 | 7,279.05 | 7,400.30 | 7,418.31 | -3.04 | 49,492.36 | 763,898 | 3.35 | 353,342 | 7.80 | 262.12 | 5.52 |
| 46 | 11-Mar | 7,449.85 | 7,663.95 | 7,200.00 | 7,632.10 | 7,475.31 | 1.29 | 51,042.61 | 592,284 | 2.60 | 239,931 | 5.30 | 179.36 | 3.75 |
| 47 | 10-Mar | 7,692.00 | 7,707.10 | 7,480.80 | 7,534.55 | 7,583.05 | -2.24 | 50,390.21 | 265,029 | 1.16 | 93,564 | 2.07 | 70.95 | 1.46 |
| 48 | 07-Mar | 7,595.00 | 7,740.00 | 7,460.35 | 7,707.25 | 7,645.03 | 1.08 | 51,545.21 | 707,188 | 3.10 | 333,225 | 7.36 | 254.75 | 5.20 |
| 49 | 06-Mar | 7,853.25 | 7,940.00 | 7,571.80 | 7,625.15 | 7,733.55 | -2.42 | 50,996.13 | 1,051,611 | 4.61 | 459,677 | 10.15 | 355.49 | 7.18 |
| 50 | 05-Mar | 7,531.05 | 8,006.00 | 7,500.00 | 7,814.20 | 7,836.97 | 8.34 | 52,260.48 | 3,394,198 | 14.88 | 706,809 | 15.61 | 553.92 | 11.04 |
| 51 | 04-Mar | 7,300.00 | 7,389.90 | 7,142.60 | 7,212.40 | 7,246.38 | -1.97 | 48,235.71 | 426,659 | 1.87 | 220,106 | 4.86 | 159.50 | 3.44 |
| 52 | 03-Mar | 7,363.10 | 7,418.45 | 7,238.75 | 7,357.05 | 7,335.91 | -0.07 | 49,203.11 | 342,361 | 1.50 | 169,209 | 3.74 | 124.13 | 2.64 |
| 53 | 28-Feb | 7,399.70 | 7,454.65 | 7,098.15 | 7,362.15 | 7,286.29 | -1.69 | 49,237.22 | 1,474,778 | 6.46 | 928,797 | 20.52 | 676.75 | 14.50 |
| 54 | 27-Feb | 7,719.95 | 7,719.95 | 7,410.45 | 7,489.00 | 7,513.91 | -1.90 | 50,085.00 | 273,694 | 1.20 | 102,232 | 2.26 | 76.82 | 1.60 |
| 55 | 25-Feb | 7,580.10 | 7,715.50 | 7,512.30 | 7,633.75 | 7,597.06 | 0.07 | 51,053.65 | 254,328 | 1.11 | 100,989 | 2.23 | 76.72 | 1.58 |
| 56 | 24-Feb | 7,350.00 | 7,706.45 | 7,245.00 | 7,628.40 | 7,486.02 | 1.76 | 51,017.87 | 650,693 | 2.85 | 234,299 | 5.18 | 175.40 | 3.66 |
| 57 | 21-Feb | 7,700.05 | 7,746.95 | 7,435.00 | 7,496.20 | 7,523.43 | -3.81 | 50,133.73 | 611,422 | 2.68 | 302,389 | 6.68 | 227.50 | 4.72 |
| 58 | 20-Feb | 7,740.00 | 7,875.00 | 7,615.00 | 7,793.35 | 7,726.41 | 0.24 | 52,121.03 | 585,482 | 2.57 | 333,142 | 7.36 | 257.40 | 5.20 |
| 59 | 19-Feb | 7,689.00 | 7,857.75 | 7,561.15 | 7,774.65 | 7,746.20 | 1.07 | 51,995.97 | 398,492 | 1.75 | 219,781 | 4.85 | 170.25 | 3.43 |
| 60 | 18-Feb | 7,699.95 | 7,793.50 | 7,537.20 | 7,692.25 | 7,634.32 | 0.11 | 51,444.89 | 532,869 | 2.34 | 356,038 | 7.86 | 271.81 | 5.56 |
| 61 | 17-Feb | 7,733.00 | 7,749.00 | 7,494.15 | 7,683.95 | 7,630.44 | -1.40 | 51,389.38 | 475,107 | 2.08 | 264,730 | 5.85 | 202.00 | 4.13 |
| 62 | 14-Feb | 7,955.00 | 7,957.05 | 7,676.00 | 7,793.35 | 7,758.67 | -1.04 | 52,121.03 | 472,045 | 2.07 | 257,190 | 5.68 | 199.55 | 4.02 |
| 63 | 13-Feb | 8,015.00 | 8,069.95 | 7,830.05 | 7,875.45 | 7,944.24 | -1.61 | 52,670.11 | 344,184 | 1.51 | 183,607 | 4.06 | 145.86 | 2.87 |
| 64 | 12-Feb | 7,894.40 | 8,132.65 | 7,827.00 | 8,004.40 | 8,005.40 | -1.14 | 53,532.51 | 1,137,935 | 4.99 | 713,257 | 15.75 | 570.99 | 11.14 |
| 65 | 11-Feb | 8,415.00 | 8,469.05 | 8,071.00 | 8,096.75 | 8,197.52 | -3.78 | 54,150.14 | 255,975 | 1.12 | 129,481 | 2.86 | 106.14 | 2.02 |
| 66 | 10-Feb | 8,550.00 | 8,550.00 | 8,379.80 | 8,414.45 | 8,444.45 | -1.42 | 56,274.88 | 269,147 | 1.18 | 165,943 | 3.67 | 140.13 | 2.59 |
| 67 | 07-Feb | 8,531.20 | 8,615.00 | 8,449.75 | 8,535.85 | 8,535.86 | 0.17 | 57,086.79 | 301,753 | 1.32 | 187,854 | 4.15 | 160.35 | 2.93 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD