| 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: 56.6 / 0.98 / 0.96 / 41.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,014.0 / 647.85 | Month: 825.0 / 647.85 | Week: 769.0 / 716.05 | Day: 744.9 / 724.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 736.00 | 744.90 | 724.90 | 740.05 | 736.40 | 0.55 | 1,053.96 | 3,011 | 1.24 | 1,464 | 1.08 | 0.11 | 0.02 |
| 2 | 20-May | 754.95 | 754.95 | 731.00 | 736.00 | 745.21 | 0.44 | 1,048.00 | 4,915 | 2.02 | 2,468 | 1.81 | 0.18 | 0.04 |
| 3 | 19-May | 745.00 | 751.00 | 729.05 | 732.75 | 735.23 | -1.68 | 1,043.56 | 4,345 | 1.79 | 2,663 | 1.96 | 0.20 | 0.05 |
| 4 | 16-May | 741.70 | 756.00 | 729.00 | 745.30 | 739.99 | 0.49 | 1,061.43 | 9,771 | 4.02 | 4,882 | 3.59 | 0.36 | 0.08 |
| 5 | 15-May | 769.00 | 769.00 | 731.10 | 741.70 | 747.42 | -0.80 | 1,056.31 | 15,519 | 6.38 | 12,391 | 9.11 | 0.93 | 0.21 |
| 6 | 14-May | 728.00 | 766.40 | 728.00 | 747.65 | 746.62 | 2.76 | 1,064.78 | 9,514 | 3.91 | 5,443 | 4.00 | 0.41 | 0.09 |
| 7 | 13-May | 727.85 | 737.35 | 724.25 | 727.60 | 730.48 | 1.03 | 1,036.22 | 4,421 | 1.82 | 2,637 | 1.94 | 0.19 | 0.04 |
| 8 | 12-May | 750.00 | 750.00 | 716.05 | 720.15 | 724.07 | 2.81 | 1,025.61 | 5,025 | 2.07 | 2,362 | 1.74 | 0.17 | 0.04 |
| 9 | 09-May | 671.00 | 707.30 | 661.30 | 700.45 | 691.60 | 3.05 | 997.56 | 8,125 | 3.34 | 3,626 | 2.67 | 0.25 | 0.06 |
| 10 | 08-May | 710.20 | 710.20 | 673.00 | 679.70 | 689.28 | -3.25 | 968.01 | 5,172 | 2.13 | 2,599 | 1.91 | 0.18 | 0.04 |
| 11 | 07-May | 688.00 | 709.30 | 688.00 | 702.55 | 696.99 | 1.99 | 1,000.55 | 4,922 | 2.02 | 2,136 | 1.57 | 0.15 | 0.04 |
| 12 | 06-May | 705.00 | 728.45 | 681.00 | 688.85 | 698.09 | -4.21 | 981.04 | 11,184 | 4.60 | 6,230 | 4.58 | 0.43 | 0.11 |
| 13 | 05-May | 722.65 | 732.95 | 715.00 | 719.15 | 722.88 | -1.26 | 1,024.19 | 2,431 | 1.00 | 1,359 | 1.00 | 0.10 | 0.02 |
| 14 | 02-May | 722.65 | 746.95 | 719.10 | 728.30 | 730.38 | 0.14 | 1,037.22 | 6,115 | 2.51 | 2,646 | 1.95 | 0.19 | 0.04 |
| 15 | 30-Apr | 737.00 | 746.20 | 721.55 | 727.30 | 730.43 | -2.55 | 1,035.80 | 10,558 | 4.34 | 5,488 | 4.04 | 0.40 | 0.09 |
| 16 | 29-Apr | 737.85 | 763.85 | 737.85 | 746.30 | 752.52 | -0.36 | 1,062.86 | 6,371 | 2.62 | 3,245 | 2.39 | 0.24 | 0.05 |
| 17 | 28-Apr | 773.50 | 775.45 | 743.65 | 749.00 | 755.81 | -3.17 | 1,066.00 | 6,016 | 2.47 | 3,119 | 2.29 | 0.24 | 0.05 |
| 18 | 25-Apr | 755.00 | 790.40 | 721.95 | 773.50 | 756.16 | 0.91 | 1,101.59 | 21,228 | 8.73 | 10,514 | 7.73 | 0.80 | 0.18 |
| 19 | 24-Apr | 742.00 | 778.95 | 726.55 | 766.50 | 759.16 | 4.63 | 1,091.62 | 27,044 | 11.12 | 13,454 | 9.89 | 1.02 | 0.23 |
| 20 | 23-Apr | 757.90 | 763.10 | 722.60 | 732.60 | 734.54 | -2.26 | 1,043.35 | 20,597 | 8.47 | 12,879 | 9.47 | 0.95 | 0.22 |
| 21 | 22-Apr | 755.00 | 758.30 | 746.35 | 749.55 | 750.73 | -0.67 | 1,067.48 | 3,677 | 1.51 | 1,753 | 1.29 | 0.13 | 0.03 |
| 22 | 21-Apr | 767.00 | 770.65 | 745.00 | 754.60 | 757.75 | 0.20 | 1,074.68 | 36,180 | 14.88 | 28,515 | 20.97 | 2.16 | 0.48 |
| 23 | 17-Apr | 764.55 | 770.60 | 745.00 | 753.10 | 758.76 | -1.52 | 1,072.54 | 10,072 | 4.14 | 4,963 | 3.65 | 0.38 | 0.08 |
| 24 | 16-Apr | 734.00 | 779.70 | 734.00 | 764.75 | 767.13 | 3.06 | 1,089.13 | 64,723 | 26.61 | 48,345 | 35.55 | 3.71 | 0.82 |
| 25 | 15-Apr | 720.00 | 748.80 | 712.85 | 742.05 | 726.10 | 3.65 | 1,056.80 | 19,071 | 7.84 | 13,968 | 10.27 | 1.01 | 0.24 |
| 26 | 11-Apr | 714.90 | 740.60 | 703.15 | 715.90 | 721.53 | 0.25 | 1,019.56 | 14,796 | 6.08 | 6,108 | 4.49 | 0.44 | 0.10 |
| 27 | 09-Apr | 670.25 | 719.70 | 666.10 | 714.15 | 696.68 | 4.66 | 1,017.07 | 14,050 | 5.78 | 7,956 | 5.85 | 0.55 | 0.13 |
| 28 | 08-Apr | 709.00 | 709.00 | 672.55 | 682.35 | 680.80 | 0.26 | 971.78 | 16,911 | 6.95 | 6,603 | 4.86 | 0.45 | 0.11 |
| 29 | 07-Apr | 709.00 | 709.00 | 665.30 | 680.55 | 682.19 | -5.14 | 969.22 | 12,532 | 5.15 | 5,062 | 3.72 | 0.35 | 0.09 |
| 30 | 04-Apr | 750.70 | 770.90 | 712.85 | 717.40 | 733.07 | -5.90 | 1,021.70 | 12,824 | 5.27 | 5,818 | 4.28 | 0.43 | 0.10 |
| 31 | 03-Apr | 773.95 | 779.55 | 756.00 | 762.40 | 765.27 | -1.69 | 1,085.79 | 4,915 | 2.02 | 2,056 | 1.51 | 0.16 | 0.03 |
| 32 | 02-Apr | 767.25 | 786.00 | 757.10 | 775.50 | 777.04 | -0.08 | 1,104.44 | 13,764 | 5.66 | 8,472 | 6.23 | 0.66 | 0.14 |
| 33 | 01-Apr | 743.65 | 792.30 | 743.65 | 776.15 | 775.50 | 2.81 | 1,105.37 | 17,568 | 7.22 | 4,373 | 3.22 | 0.34 | 0.07 |
| 34 | 28-Mar | 778.45 | 795.25 | 746.10 | 754.95 | 775.68 | -4.47 | 1,075.18 | 33,338 | 13.71 | 13,429 | 9.87 | 1.04 | 0.23 |
| 35 | 27-Mar | 707.95 | 825.00 | 699.00 | 790.30 | 760.89 | 10.79 | 1,125.52 | 356,321 | 146.51 | 272,933 | 200.69 | 20.77 | 4.67 |
| 36 | 26-Mar | 662.60 | 729.00 | 658.05 | 713.30 | 698.22 | 6.88 | 1,015.86 | 155,450 | 63.92 | 88,034 | 64.73 | 6.15 | 1.51 |
| 37 | 25-Mar | 666.90 | 677.95 | 656.45 | 667.40 | 666.96 | 0.57 | 950.49 | 115,276 | 47.40 | 85,599 | 62.94 | 5.71 | 1.46 |
| 38 | 24-Mar | 675.00 | 689.65 | 661.15 | 663.60 | 669.75 | -1.53 | 945.08 | 32,750 | 13.47 | 21,514 | 15.82 | 1.44 | 0.37 |
| 39 | 21-Mar | 662.05 | 690.00 | 662.00 | 673.90 | 674.83 | 2.05 | 959.75 | 36,466 | 14.99 | 24,388 | 17.93 | 1.65 | 0.42 |
| 40 | 20-Mar | 676.50 | 683.85 | 651.15 | 660.35 | 665.70 | -1.41 | 940.45 | 27,035 | 11.12 | 13,319 | 9.79 | 0.89 | 0.23 |
| 41 | 19-Mar | 656.60 | 684.00 | 655.15 | 669.80 | 671.71 | 2.81 | 953.91 | 40,411 | 16.62 | 30,171 | 22.18 | 2.03 | 0.52 |
| 42 | 18-Mar | 685.00 | 696.85 | 647.85 | 651.50 | 659.85 | -4.91 | 927.85 | 68,686 | 28.24 | 53,252 | 39.16 | 3.51 | 0.91 |
| 43 | 17-Mar | 665.00 | 705.00 | 665.00 | 685.15 | 691.01 | 0.09 | 975.77 | 22,304 | 9.17 | 15,769 | 11.59 | 1.09 | 0.27 |
| 44 | 13-Mar | 690.20 | 703.10 | 675.00 | 684.50 | 692.67 | -1.79 | 974.84 | 9,598 | 3.95 | 3,098 | 2.28 | 0.21 | 0.05 |
| 45 | 12-Mar | 690.45 | 705.10 | 686.00 | 697.00 | 697.46 | -0.07 | 992.00 | 10,643 | 4.38 | 6,212 | 4.57 | 0.43 | 0.11 |
| 46 | 11-Mar | 679.25 | 706.45 | 668.35 | 697.50 | 689.58 | 2.40 | 993.36 | 24,444 | 10.05 | 14,373 | 10.57 | 0.99 | 0.25 |
| 47 | 10-Mar | 709.00 | 709.00 | 680.10 | 681.15 | 685.33 | -2.59 | 970.07 | 32,844 | 13.50 | 27,248 | 20.04 | 1.87 | 0.47 |
| 48 | 07-Mar | 718.00 | 718.00 | 694.15 | 699.25 | 705.05 | -0.27 | 995.85 | 103,701 | 42.64 | 96,761 | 71.15 | 6.82 | 1.65 |
| 49 | 06-Mar | 699.30 | 711.15 | 694.15 | 701.15 | 700.55 | 1.06 | 998.56 | 30,256 | 12.44 | 23,974 | 17.63 | 1.68 | 0.41 |
| 50 | 05-Mar | 710.00 | 719.00 | 685.50 | 693.80 | 700.32 | 0.55 | 988.09 | 28,433 | 11.69 | 23,207 | 17.06 | 1.63 | 0.40 |
| 51 | 04-Mar | 680.10 | 713.45 | 665.90 | 690.00 | 686.25 | 0.21 | 982.00 | 15,944 | 6.56 | 8,846 | 6.50 | 0.61 | 0.15 |
| 52 | 03-Mar | 716.50 | 724.40 | 676.40 | 688.55 | 697.48 | -3.90 | 980.61 | 11,218 | 4.61 | 6,596 | 4.85 | 0.46 | 0.11 |
| 53 | 28-Feb | 727.60 | 736.45 | 708.40 | 716.50 | 716.31 | -3.00 | 1,020.42 | 10,122 | 4.16 | 6,532 | 4.80 | 0.47 | 0.11 |
| 54 | 27-Feb | 741.45 | 742.55 | 731.00 | 738.65 | 735.65 | -1.38 | 1,051.96 | 10,077 | 4.14 | 8,194 | 6.03 | 0.60 | 0.14 |
| 55 | 25-Feb | 739.00 | 762.60 | 737.85 | 748.95 | 750.06 | 1.64 | 1,066.63 | 7,337 | 3.02 | 4,066 | 2.99 | 0.30 | 0.07 |
| 56 | 24-Feb | 760.30 | 760.30 | 728.75 | 736.85 | 741.05 | -3.08 | 1,049.40 | 12,460 | 5.12 | 8,507 | 6.26 | 0.63 | 0.15 |
| 57 | 21-Feb | 776.40 | 793.00 | 739.25 | 760.30 | 763.07 | -2.00 | 1,082.79 | 13,957 | 5.74 | 7,258 | 5.34 | 0.55 | 0.12 |
| 58 | 20-Feb | 765.95 | 790.00 | 765.20 | 775.80 | 781.82 | -0.91 | 1,104.87 | 5,281 | 2.17 | 2,914 | 2.14 | 0.23 | 0.05 |
| 59 | 19-Feb | 762.25 | 792.60 | 752.95 | 782.95 | 774.92 | 2.34 | 1,115.05 | 14,855 | 6.11 | 9,455 | 6.95 | 0.73 | 0.16 |
| 60 | 18-Feb | 777.55 | 804.95 | 758.15 | 765.05 | 777.94 | -3.08 | 1,089.56 | 19,157 | 7.88 | 13,128 | 9.65 | 1.02 | 0.22 |
| 61 | 17-Feb | 816.10 | 820.05 | 779.00 | 789.40 | 794.15 | -4.73 | 1,124.24 | 14,101 | 5.80 | 8,059 | 5.93 | 0.64 | 0.14 |
| 62 | 14-Feb | 845.00 | 859.55 | 815.40 | 828.55 | 829.71 | -2.60 | 1,179.99 | 22,136 | 9.10 | 16,842 | 12.38 | 1.40 | 0.29 |
| 63 | 13-Feb | 840.00 | 860.90 | 834.05 | 850.65 | 850.89 | 0.17 | 1,211.47 | 13,690 | 5.63 | 9,253 | 6.80 | 0.79 | 0.16 |
| 64 | 12-Feb | 870.50 | 874.40 | 832.55 | 849.20 | 851.81 | -3.27 | 1,209.40 | 18,726 | 7.70 | 9,420 | 6.93 | 0.80 | 0.16 |
| 65 | 11-Feb | 888.00 | 888.00 | 859.90 | 877.95 | 870.25 | -0.80 | 1,250.35 | 8,785 | 3.61 | 6,115 | 4.50 | 0.53 | 0.10 |
| 66 | 10-Feb | 940.00 | 950.00 | 875.00 | 885.05 | 893.16 | -4.15 | 1,260.46 | 9,174 | 3.77 | 5,593 | 4.11 | 0.50 | 0.10 |
| 67 | 07-Feb | 932.10 | 950.75 | 903.75 | 923.35 | 925.92 | 0.03 | 1,315.01 | 6,182 | 2.54 | 3,105 | 2.28 | 0.29 | 0.05 |
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