| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,075.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 601.1 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 14,241,675 | Low52 Date: 05-Jun-2024 | SHP: 56.16 / 0.89 / 1.52 / 41.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,014.0 / 647.85 | Month: 825.0 / 647.85 | Week: 825.0 / 656.45 | Day: 779.55 / 756.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 750.70 | 770.90 | 712.85 | 717.40 | 733.07 | -5.90 | 1,021.70 | 12,824 | 2.61 | 5,818 | 2.83 | 0.43 | 0.10 |
| 2 | 03-Apr | 773.95 | 779.55 | 756.00 | 762.40 | 765.27 | -1.69 | 1,085.79 | 4,915 | 1.00 | 2,056 | 1.00 | 0.16 | 0.03 |
| 3 | 02-Apr | 767.25 | 786.00 | 757.10 | 775.50 | 777.04 | -0.08 | 1,104.44 | 13,764 | 2.80 | 8,472 | 4.12 | 0.66 | 0.14 |
| 4 | 01-Apr | 743.65 | 792.30 | 743.65 | 776.15 | 775.50 | 2.81 | 1,105.37 | 17,568 | 3.57 | 4,373 | 2.13 | 0.34 | 0.07 |
| 5 | 28-Mar | 778.45 | 795.25 | 746.10 | 754.95 | 775.68 | -4.47 | 1,075.18 | 33,338 | 6.78 | 13,429 | 6.53 | 1.04 | 0.23 |
| 6 | 27-Mar | 707.95 | 825.00 | 699.00 | 790.30 | 760.89 | 10.79 | 1,125.52 | 356,321 | 72.48 | 272,933 | 132.68 | 20.77 | 4.67 |
| 7 | 26-Mar | 662.60 | 729.00 | 658.05 | 713.30 | 698.22 | 6.88 | 1,015.86 | 155,450 | 31.62 | 88,034 | 42.80 | 6.15 | 1.51 |
| 8 | 25-Mar | 666.90 | 677.95 | 656.45 | 667.40 | 666.96 | 0.57 | 950.49 | 115,276 | 23.45 | 85,599 | 41.61 | 5.71 | 1.46 |
| 9 | 24-Mar | 675.00 | 689.65 | 661.15 | 663.60 | 669.75 | -1.53 | 945.08 | 32,750 | 6.66 | 21,514 | 10.46 | 1.44 | 0.37 |
| 10 | 21-Mar | 662.05 | 690.00 | 662.00 | 673.90 | 674.83 | 2.05 | 959.75 | 36,466 | 7.42 | 24,388 | 11.86 | 1.65 | 0.42 |
| 11 | 20-Mar | 676.50 | 683.85 | 651.15 | 660.35 | 665.70 | -1.41 | 940.45 | 27,035 | 5.50 | 13,319 | 6.47 | 0.89 | 0.23 |
| 12 | 19-Mar | 656.60 | 684.00 | 655.15 | 669.80 | 671.71 | 2.81 | 953.91 | 40,411 | 8.22 | 30,171 | 14.67 | 2.03 | 0.52 |
| 13 | 18-Mar | 685.00 | 696.85 | 647.85 | 651.50 | 659.85 | -4.91 | 927.85 | 68,686 | 13.97 | 53,252 | 25.89 | 3.51 | 0.91 |
| 14 | 17-Mar | 665.00 | 705.00 | 665.00 | 685.15 | 691.01 | 0.09 | 975.77 | 22,304 | 4.54 | 15,769 | 7.67 | 1.09 | 0.27 |
| 15 | 13-Mar | 690.20 | 703.10 | 675.00 | 684.50 | 692.67 | -1.79 | 974.84 | 9,598 | 1.95 | 3,098 | 1.51 | 0.21 | 0.05 |
| 16 | 12-Mar | 690.45 | 705.10 | 686.00 | 697.00 | 697.46 | -0.07 | 992.00 | 10,643 | 2.16 | 6,212 | 3.02 | 0.43 | 0.11 |
| 17 | 11-Mar | 679.25 | 706.45 | 668.35 | 697.50 | 689.58 | 2.40 | 993.36 | 24,444 | 4.97 | 14,373 | 6.99 | 0.99 | 0.25 |
| 18 | 10-Mar | 709.00 | 709.00 | 680.10 | 681.15 | 685.33 | -2.59 | 970.07 | 32,844 | 6.68 | 27,248 | 13.25 | 1.87 | 0.47 |
| 19 | 07-Mar | 718.00 | 718.00 | 694.15 | 699.25 | 705.05 | -0.27 | 995.85 | 103,701 | 21.09 | 96,761 | 47.04 | 6.82 | 1.65 |
| 20 | 06-Mar | 699.30 | 711.15 | 694.15 | 701.15 | 700.55 | 1.06 | 998.56 | 30,256 | 6.15 | 23,974 | 11.65 | 1.68 | 0.41 |
| 21 | 05-Mar | 710.00 | 719.00 | 685.50 | 693.80 | 700.32 | 0.55 | 988.09 | 28,433 | 5.78 | 23,207 | 11.28 | 1.63 | 0.40 |
| 22 | 04-Mar | 680.10 | 713.45 | 665.90 | 690.00 | 686.25 | 0.21 | 982.00 | 15,944 | 3.24 | 8,846 | 4.30 | 0.61 | 0.15 |
| 23 | 03-Mar | 716.50 | 724.40 | 676.40 | 688.55 | 697.48 | -3.90 | 980.61 | 11,218 | 2.28 | 6,596 | 3.21 | 0.46 | 0.11 |
| 24 | 28-Feb | 727.60 | 736.45 | 708.40 | 716.50 | 716.31 | -3.00 | 1,020.42 | 10,122 | 2.06 | 6,532 | 3.18 | 0.47 | 0.11 |
| 25 | 27-Feb | 741.45 | 742.55 | 731.00 | 738.65 | 735.65 | -1.38 | 1,051.96 | 10,077 | 2.05 | 8,194 | 3.98 | 0.60 | 0.14 |
| 26 | 25-Feb | 739.00 | 762.60 | 737.85 | 748.95 | 750.06 | 1.64 | 1,066.63 | 7,337 | 1.49 | 4,066 | 1.98 | 0.30 | 0.07 |
| 27 | 24-Feb | 760.30 | 760.30 | 728.75 | 736.85 | 741.05 | -3.08 | 1,049.40 | 12,460 | 2.53 | 8,507 | 4.14 | 0.63 | 0.15 |
| 28 | 21-Feb | 776.40 | 793.00 | 739.25 | 760.30 | 763.07 | -2.00 | 1,082.79 | 13,957 | 2.84 | 7,258 | 3.53 | 0.55 | 0.12 |
| 29 | 20-Feb | 765.95 | 790.00 | 765.20 | 775.80 | 781.82 | -0.91 | 1,104.87 | 5,281 | 1.07 | 2,914 | 1.42 | 0.23 | 0.05 |
| 30 | 19-Feb | 762.25 | 792.60 | 752.95 | 782.95 | 774.92 | 2.34 | 1,115.05 | 14,855 | 3.02 | 9,455 | 4.60 | 0.73 | 0.16 |
| 31 | 18-Feb | 777.55 | 804.95 | 758.15 | 765.05 | 777.94 | -3.08 | 1,089.56 | 19,157 | 3.90 | 13,128 | 6.38 | 1.02 | 0.22 |
| 32 | 17-Feb | 816.10 | 820.05 | 779.00 | 789.40 | 794.15 | -4.73 | 1,124.24 | 14,101 | 2.87 | 8,059 | 3.92 | 0.64 | 0.14 |
| 33 | 14-Feb | 845.00 | 859.55 | 815.40 | 828.55 | 829.71 | -2.60 | 1,179.99 | 22,136 | 4.50 | 16,842 | 8.19 | 1.40 | 0.29 |
| 34 | 13-Feb | 840.00 | 860.90 | 834.05 | 850.65 | 850.89 | 0.17 | 1,211.47 | 13,690 | 2.78 | 9,253 | 4.50 | 0.79 | 0.16 |
| 35 | 12-Feb | 870.50 | 874.40 | 832.55 | 849.20 | 851.81 | -3.27 | 1,209.40 | 18,726 | 3.81 | 9,420 | 4.58 | 0.80 | 0.16 |
| 36 | 11-Feb | 888.00 | 888.00 | 859.90 | 877.95 | 870.25 | -0.80 | 1,250.35 | 8,785 | 1.79 | 6,115 | 2.97 | 0.53 | 0.10 |
| 37 | 10-Feb | 940.00 | 950.00 | 875.00 | 885.05 | 893.16 | -4.15 | 1,260.46 | 9,174 | 1.87 | 5,593 | 2.72 | 0.50 | 0.10 |
| 38 | 07-Feb | 932.10 | 950.75 | 903.75 | 923.35 | 925.92 | 0.03 | 1,315.01 | 6,182 | 1.26 | 3,105 | 1.51 | 0.29 | 0.05 |
| 39 | 06-Feb | 967.85 | 967.85 | 914.95 | 923.10 | 933.13 | -4.34 | 1,314.65 | 6,984 | 1.42 | 3,900 | 1.90 | 0.36 | 0.07 |
| 40 | 05-Feb | 964.30 | 969.90 | 955.10 | 964.95 | 963.44 | 0.36 | 1,374.25 | 8,415 | 1.71 | 4,332 | 2.11 | 0.42 | 0.07 |
| 41 | 04-Feb | 933.00 | 1,001.20 | 931.60 | 961.50 | 963.55 | 2.42 | 1,369.34 | 29,416 | 5.98 | 14,794 | 7.19 | 1.43 | 0.25 |
| 42 | 03-Feb | 979.00 | 979.00 | 925.25 | 938.80 | 951.77 | -4.07 | 1,337.01 | 7,372 | 1.50 | 4,361 | 2.12 | 0.42 | 0.07 |
| 43 | 01-Feb | 960.15 | 1,014.00 | 935.25 | 978.65 | 978.82 | 1.56 | 1,393.76 | 24,817 | 5.05 | 18,907 | 9.19 | 1.85 | 0.32 |
| 44 | 31-Jan | 878.50 | 985.00 | 878.50 | 963.65 | 947.40 | 10.04 | 1,372.40 | 14,712 | 2.99 | 11,372 | 5.53 | 1.08 | 0.19 |
| 45 | 30-Jan | 882.55 | 891.80 | 875.00 | 875.75 | 877.77 | -0.44 | 1,247.21 | 3,441 | 0.70 | 2,071 | 1.01 | 0.18 | 0.04 |
| 46 | 29-Jan | 854.20 | 919.70 | 850.10 | 879.65 | 886.12 | 2.76 | 1,252.77 | 8,865 | 1.80 | 4,414 | 2.15 | 0.39 | 0.08 |
| 47 | 28-Jan | 898.40 | 898.40 | 842.00 | 856.00 | 858.40 | -4.22 | 1,219.00 | 38,340 | 7.80 | 24,533 | 11.93 | 2.11 | 0.42 |
| 48 | 27-Jan | 952.75 | 952.75 | 880.00 | 893.70 | 902.68 | -6.70 | 1,272.78 | 20,673 | 4.21 | 10,496 | 5.10 | 0.95 | 0.18 |
| 49 | 24-Jan | 930.45 | 978.35 | 924.10 | 957.90 | 949.45 | 2.17 | 1,364.21 | 19,302 | 3.93 | 13,403 | 6.52 | 1.27 | 0.23 |
| 50 | 23-Jan | 909.65 | 950.00 | 900.00 | 937.55 | 923.05 | 2.00 | 1,335.23 | 15,874 | 3.23 | 12,083 | 5.87 | 1.12 | 0.21 |
| 51 | 22-Jan | 902.00 | 925.00 | 890.00 | 918.80 | 902.73 | 0.93 | 1,308.53 | 25,369 | 5.16 | 20,513 | 9.97 | 1.85 | 0.35 |
| 52 | 21-Jan | 879.50 | 925.00 | 879.45 | 910.30 | 898.28 | 2.55 | 1,296.42 | 10,079 | 2.05 | 7,114 | 3.46 | 0.64 | 0.12 |
| 53 | 20-Jan | 894.00 | 913.00 | 882.95 | 887.05 | 895.69 | -0.78 | 1,263.31 | 4,873 | 0.99 | 2,980 | 1.45 | 0.27 | 0.05 |
| 54 | 17-Jan | 889.40 | 904.05 | 883.05 | 894.00 | 892.34 | 0.51 | 1,273.00 | 4,131 | 0.84 | 2,466 | 1.20 | 0.22 | 0.04 |
| 55 | 16-Jan | 876.10 | 910.00 | 874.00 | 889.40 | 898.96 | 0.75 | 1,266.65 | 18,228 | 3.71 | 12,492 | 6.07 | 1.12 | 0.21 |
| 56 | 15-Jan | 861.85 | 900.00 | 861.85 | 882.70 | 882.94 | 2.23 | 1,257.11 | 13,675 | 2.78 | 9,759 | 4.74 | 0.86 | 0.17 |
| 57 | 14-Jan | 864.50 | 885.05 | 847.00 | 863.00 | 863.46 | -0.17 | 1,229.00 | 43,612 | 8.87 | 35,146 | 17.09 | 3.03 | 0.60 |
| 58 | 13-Jan | 938.65 | 938.65 | 852.15 | 864.50 | 883.06 | -8.58 | 1,231.19 | 77,395 | 15.74 | 37,842 | 18.40 | 3.34 | 0.65 |
| 59 | 10-Jan | 979.45 | 979.45 | 911.05 | 938.65 | 939.02 | -4.35 | 1,336.79 | 25,251 | 5.14 | 13,155 | 6.40 | 1.24 | 0.22 |
| 60 | 09-Jan | 938.30 | 1,008.20 | 931.05 | 979.45 | 975.92 | 4.12 | 1,394.90 | 76,481 | 15.56 | 38,127 | 18.54 | 3.72 | 0.65 |
| 61 | 08-Jan | 939.85 | 950.00 | 922.05 | 939.10 | 930.90 | -0.05 | 1,337.44 | 5,454 | 1.11 | 3,821 | 1.86 | 0.36 | 0.07 |
| 62 | 07-Jan | 910.00 | 945.00 | 910.00 | 939.55 | 934.54 | 1.91 | 1,338.08 | 9,027 | 1.84 | 6,691 | 3.25 | 0.63 | 0.11 |
| 63 | 06-Jan | 920.00 | 939.10 | 904.35 | 921.60 | 925.37 | 0.07 | 1,312.51 | 30,006 | 6.10 | 18,933 | 9.20 | 1.75 | 0.32 |
| 64 | 03-Jan | 942.70 | 950.90 | 903.30 | 921.00 | 927.94 | -2.57 | 1,311.00 | 12,120 | 2.47 | 8,099 | 3.94 | 0.75 | 0.14 |
| 65 | 02-Jan | 945.00 | 968.00 | 934.05 | 944.65 | 949.54 | 0.27 | 1,345.34 | 6,795 | 1.38 | 4,428 | 2.15 | 0.42 | 0.08 |
| 66 | 01-Jan | 925.50 | 945.00 | 922.00 | 942.10 | 935.33 | 1.52 | 1,341.71 | 3,805 | 0.77 | 2,441 | 1.19 | 0.23 | 0.04 |
| 67 | 31-Dec | 905.00 | 930.00 | 904.35 | 927.80 | 919.03 | 1.24 | 1,321.34 | 7,156 | 1.46 | 4,158 | 2.02 | 0.38 | 0.07 |
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