| Macro-sector: Information Technology | Band: 20 | High52 Price: 336.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 184.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 9,110,000 | Low52 Date: | SHP: 73.66 / 0.0 / 0.4 / 25.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 248.0 / 128.5 | Month: 170.5 / 128.5 | Week: 153.0 / 128.5 | Day: 155.0 / 143.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 143.25 | 155.00 | 143.25 | 151.25 | 151.66 | 5.58 | 137.79 | 21,000 | 5.00 | 16,200 | 3.86 | 0.25 | 0.69 |
| 2 | 02-Apr | 145.00 | 145.25 | 137.65 | 143.25 | 142.69 | -0.35 | 130.50 | 7,800 | 1.86 | 5,400 | 1.29 | 0.08 | 0.23 |
| 3 | 01-Apr | 135.50 | 145.00 | 135.50 | 143.75 | 141.90 | 4.97 | 130.96 | 6,000 | 1.43 | 5,400 | 1.29 | 0.08 | 0.23 |
| 4 | 28-Mar | 136.20 | 143.45 | 136.00 | 136.95 | 138.94 | 5.14 | 124.76 | 31,800 | 7.57 | 19,200 | 4.57 | 0.27 | 0.81 |
| 5 | 27-Mar | 136.45 | 140.00 | 128.50 | 130.25 | 133.12 | -4.58 | 118.66 | 99,000 | 23.57 | 88,800 | 21.14 | 1.18 | 3.76 |
| 6 | 26-Mar | 145.00 | 145.00 | 136.00 | 136.50 | 139.51 | -5.27 | 124.35 | 61,200 | 14.57 | 45,600 | 10.85 | 0.64 | 1.93 |
| 7 | 25-Mar | 146.25 | 148.75 | 142.00 | 144.10 | 144.42 | -1.87 | 131.28 | 19,800 | 4.71 | 15,600 | 3.71 | 0.23 | 0.66 |
| 8 | 24-Mar | 151.60 | 153.00 | 146.65 | 146.85 | 148.07 | -3.07 | 133.78 | 25,800 | 6.14 | 21,600 | 5.14 | 0.32 | 0.91 |
| 9 | 21-Mar | 152.50 | 152.75 | 144.00 | 151.50 | 148.22 | 1.24 | 138.02 | 49,200 | 11.71 | 42,000 | 10.00 | 0.62 | 1.78 |
| 10 | 20-Mar | 147.45 | 154.50 | 143.00 | 149.65 | 148.58 | 3.56 | 136.33 | 60,000 | 14.28 | 48,600 | 11.57 | 0.72 | 2.06 |
| 11 | 19-Mar | 141.20 | 148.70 | 138.05 | 144.50 | 142.77 | 2.34 | 131.64 | 51,000 | 12.14 | 36,000 | 8.57 | 0.51 | 1.52 |
| 12 | 18-Mar | 144.00 | 148.00 | 140.00 | 141.20 | 143.06 | -1.50 | 128.63 | 30,000 | 7.14 | 25,800 | 6.14 | 0.37 | 1.09 |
| 13 | 17-Mar | 153.00 | 156.00 | 143.00 | 143.35 | 149.60 | -6.31 | 130.59 | 23,400 | 5.57 | 19,800 | 4.71 | 0.30 | 0.84 |
| 14 | 13-Mar | 150.00 | 154.10 | 150.00 | 153.00 | 152.92 | 3.38 | 139.00 | 17,400 | 4.14 | 17,400 | 4.14 | 0.27 | 0.74 |
| 15 | 12-Mar | 150.05 | 151.00 | 146.15 | 148.00 | 148.30 | -1.89 | 134.00 | 13,200 | 3.14 | 12,600 | 3.00 | 0.19 | 0.53 |
| 16 | 11-Mar | 150.00 | 154.85 | 150.00 | 150.85 | 151.78 | -2.68 | 137.42 | 18,000 | 4.28 | 17,400 | 4.14 | 0.26 | 0.74 |
| 17 | 10-Mar | 165.00 | 165.00 | 155.00 | 155.00 | 157.18 | -2.91 | 141.00 | 10,800 | 2.57 | 8,400 | 2.00 | 0.13 | 0.36 |
| 18 | 07-Mar | 168.65 | 169.00 | 155.30 | 159.65 | 161.08 | 1.04 | 145.44 | 40,200 | 9.57 | 28,200 | 6.71 | 0.45 | 1.19 |
| 19 | 06-Mar | 161.05 | 161.05 | 158.00 | 158.00 | 160.29 | -0.63 | 143.00 | 4,200 | 1.00 | 4,200 | 1.00 | 0.07 | 0.18 |
| 20 | 05-Mar | 162.00 | 169.95 | 155.75 | 159.00 | 162.21 | 4.16 | 144.00 | 12,000 | 2.86 | 7,800 | 1.86 | 0.13 | 0.33 |
| 21 | 04-Mar | 155.00 | 163.90 | 150.00 | 152.65 | 155.25 | -3.32 | 139.06 | 17,400 | 4.14 | 10,200 | 2.43 | 0.16 | 0.43 |
| 22 | 03-Mar | 170.50 | 170.50 | 156.35 | 157.90 | 160.08 | -2.62 | 143.85 | 13,200 | 3.14 | 9,600 | 2.29 | 0.15 | 0.41 |
| 23 | 28-Feb | 167.95 | 172.45 | 161.00 | 162.15 | 166.13 | -5.34 | 147.72 | 14,400 | 3.43 | 12,000 | 2.86 | 0.20 | 0.51 |
| 24 | 27-Feb | 180.00 | 180.00 | 170.00 | 171.30 | 172.58 | -4.01 | 156.05 | 15,600 | 3.71 | 12,600 | 3.00 | 0.22 | 0.53 |
| 25 | 25-Feb | 171.30 | 180.85 | 171.30 | 178.45 | 176.91 | 1.68 | 162.57 | 3,600 | 0.86 | 2,400 | 0.57 | 0.04 | 0.10 |
| 26 | 24-Feb | 185.00 | 185.00 | 175.10 | 175.50 | 176.39 | -3.17 | 159.88 | 6,000 | 1.43 | 6,000 | 1.43 | 0.11 | 0.25 |
| 27 | 21-Feb | 181.00 | 182.45 | 175.00 | 181.25 | 177.97 | 1.83 | 165.12 | 7,200 | 1.71 | 5,400 | 1.29 | 0.10 | 0.23 |
| 28 | 20-Feb | 184.00 | 185.00 | 145.35 | 178.00 | 167.15 | -1.66 | 162.00 | 67,200 | 16.00 | 51,000 | 12.14 | 0.85 | 2.16 |
| 29 | 19-Feb | 180.00 | 187.30 | 180.00 | 181.00 | 182.41 | -2.16 | 164.00 | 12,000 | 2.86 | 9,600 | 2.29 | 0.18 | 0.41 |
| 30 | 18-Feb | 186.50 | 186.50 | 183.00 | 185.00 | 185.13 | -0.80 | 168.00 | 15,000 | 3.57 | 13,200 | 3.14 | 0.24 | 0.56 |
| 31 | 17-Feb | 188.30 | 188.30 | 180.20 | 186.50 | 185.84 | -0.96 | 169.90 | 3,600 | 0.86 | 2,400 | 0.57 | 0.04 | 0.10 |
| 32 | 14-Feb | 189.00 | 198.00 | 181.00 | 188.30 | 188.34 | -0.89 | 171.54 | 18,600 | 4.43 | 10,800 | 2.57 | 0.20 | 0.46 |
| 33 | 13-Feb | 193.10 | 197.00 | 190.00 | 190.00 | 193.53 | -0.47 | 173.00 | 5,400 | 1.29 | 4,800 | 1.14 | 0.09 | 0.20 |
| 34 | 12-Feb | 189.00 | 194.95 | 185.00 | 190.90 | 190.27 | -1.22 | 173.91 | 12,600 | 3.00 | 9,600 | 2.29 | 0.18 | 0.41 |
| 35 | 11-Feb | 201.00 | 201.00 | 192.70 | 193.25 | 196.21 | -4.28 | 176.05 | 10,800 | 2.57 | 8,400 | 2.00 | 0.16 | 0.36 |
| 36 | 10-Feb | 214.90 | 215.00 | 200.00 | 201.90 | 206.75 | -2.46 | 183.93 | 17,400 | 4.14 | 10,200 | 2.43 | 0.21 | 0.43 |
| 37 | 07-Feb | 203.95 | 220.00 | 200.10 | 207.00 | 208.36 | 2.53 | 188.00 | 8,400 | 2.00 | 4,200 | 1.00 | 0.09 | 0.18 |
| 38 | 06-Feb | 198.10 | 201.90 | 198.00 | 201.90 | 199.33 | -0.05 | 183.93 | 1,800 | 0.43 | 1,800 | 0.43 | 0.04 | 0.08 |
| 39 | 05-Feb | 201.00 | 202.00 | 200.20 | 202.00 | 200.89 | 1.51 | 184.00 | 4,800 | 1.14 | 4,800 | 1.14 | 0.10 | 0.20 |
| 40 | 04-Feb | 200.00 | 200.30 | 198.05 | 199.00 | 199.06 | -1.49 | 181.00 | 8,400 | 2.00 | 7,200 | 1.71 | 0.14 | 0.30 |
| 41 | 03-Feb | 201.05 | 203.90 | 200.00 | 202.00 | 201.23 | -4.45 | 184.00 | 7,800 | 1.86 | 6,600 | 1.57 | 0.13 | 0.28 |
| 42 | 01-Feb | 204.00 | 211.40 | 200.00 | 211.40 | 206.92 | 4.14 | 192.59 | 7,800 | 1.86 | 6,600 | 1.57 | 0.14 | 0.28 |
| 43 | 31-Jan | 205.00 | 205.00 | 203.00 | 203.00 | 204.01 | -1.93 | 184.00 | 3,000 | 0.71 | 2,400 | 0.57 | 0.05 | 0.10 |
| 44 | 30-Jan | 211.00 | 211.00 | 207.00 | 207.00 | 209.00 | -1.90 | 188.00 | 1,200 | 0.29 | 1,200 | 0.29 | 0.00 | 0.05 |
| 45 | 29-Jan | 210.00 | 217.90 | 203.00 | 211.00 | 212.92 | 3.46 | 192.00 | 13,800 | 3.28 | 9,000 | 2.14 | 0.19 | 0.38 |
| 46 | 28-Jan | 197.00 | 204.00 | 195.00 | 203.95 | 199.39 | 1.98 | 185.80 | 6,600 | 1.57 | 4,800 | 1.14 | 0.10 | 0.20 |
| 47 | 27-Jan | 202.05 | 202.05 | 192.00 | 200.00 | 196.59 | -2.61 | 182.00 | 16,800 | 4.00 | 13,800 | 3.28 | 0.27 | 0.58 |
| 48 | 24-Jan | 209.95 | 209.95 | 204.00 | 205.35 | 207.56 | -3.48 | 187.07 | 15,600 | 3.71 | 13,200 | 3.14 | 0.27 | 0.56 |
| 49 | 23-Jan | 204.50 | 214.50 | 204.50 | 212.75 | 210.14 | 4.56 | 193.82 | 13,200 | 3.14 | 7,800 | 1.86 | 0.16 | 0.33 |
| 50 | 22-Jan | 213.40 | 213.40 | 203.05 | 203.05 | 206.70 | -5.34 | 184.98 | 6,000 | 1.43 | 6,000 | 1.43 | 0.12 | 0.25 |
| 51 | 21-Jan | 211.00 | 213.90 | 211.00 | 213.90 | 212.45 | 1.12 | 194.86 | 2,400 | 0.57 | 2,400 | 0.57 | 0.05 | 0.10 |
| 52 | 20-Jan | 212.05 | 212.05 | 211.00 | 211.50 | 211.70 | -1.18 | 192.68 | 4,800 | 1.14 | 3,000 | 0.71 | 0.06 | 0.13 |
| 53 | 17-Jan | 212.25 | 215.00 | 205.15 | 214.00 | 210.67 | 1.17 | 194.00 | 13,800 | 3.28 | 10,200 | 2.43 | 0.21 | 0.43 |
| 54 | 16-Jan | 212.50 | 219.00 | 202.00 | 211.50 | 211.14 | -0.24 | 192.68 | 22,800 | 5.43 | 16,800 | 4.00 | 0.35 | 0.71 |
| 55 | 15-Jan | 217.95 | 217.95 | 212.00 | 212.00 | 213.83 | 0.00 | 193.00 | 3,600 | 0.86 | 3,000 | 0.71 | 0.06 | 0.13 |
| 56 | 14-Jan | 205.50 | 212.50 | 205.50 | 212.00 | 210.04 | 0.47 | 193.00 | 7,800 | 1.86 | 6,000 | 1.43 | 0.13 | 0.25 |
| 57 | 13-Jan | 214.50 | 225.00 | 211.00 | 211.00 | 217.79 | -1.66 | 192.00 | 13,200 | 3.14 | 10,800 | 2.57 | 0.24 | 0.46 |
| 58 | 10-Jan | 223.00 | 224.95 | 213.00 | 214.50 | 220.46 | -4.87 | 195.41 | 13,800 | 3.28 | 12,000 | 2.86 | 0.26 | 0.51 |
| 59 | 09-Jan | 224.05 | 226.20 | 220.05 | 224.95 | 223.01 | 0.42 | 204.93 | 13,200 | 3.14 | 10,800 | 2.57 | 0.24 | 0.46 |
| 60 | 08-Jan | 226.20 | 227.30 | 222.50 | 224.00 | 225.02 | -2.12 | 204.00 | 9,600 | 2.29 | 7,200 | 1.71 | 0.16 | 0.30 |
| 61 | 07-Jan | 238.95 | 238.95 | 228.00 | 228.75 | 231.94 | -0.94 | 208.39 | 15,600 | 3.71 | 12,000 | 2.86 | 0.28 | 0.51 |
| 62 | 06-Jan | 229.90 | 248.00 | 225.00 | 230.90 | 234.27 | 9.48 | 210.35 | 88,200 | 21.00 | 65,400 | 15.57 | 1.53 | 2.77 |
| 63 | 03-Jan | 211.20 | 212.00 | 207.70 | 209.00 | 209.80 | -1.51 | 190.00 | 15,600 | 3.71 | 12,000 | 2.86 | 0.25 | 0.51 |
| 64 | 02-Jan | 211.00 | 213.90 | 210.60 | 212.15 | 212.63 | 0.73 | 193.27 | 6,600 | 1.57 | 5,400 | 1.29 | 0.11 | 0.23 |
| 65 | 01-Jan | 214.80 | 214.80 | 209.60 | 210.60 | 212.20 | 0.36 | 191.86 | 3,600 | 0.86 | 3,600 | 0.86 | 0.08 | 0.15 |
| 66 | 31-Dec | 207.25 | 209.85 | 205.25 | 209.85 | 207.97 | -0.07 | 191.17 | 6,600 | 1.57 | 4,200 | 1.00 | 0.09 | 0.18 |
| 67 | 30-Dec | 207.00 | 218.75 | 207.00 | 210.00 | 213.28 | 0.00 | 191.00 | 11,400 | 2.71 | 9,000 | 2.14 | 0.19 | 0.38 |
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