| Macro-sector: Information Technology | Band: 20 | High52 Price: 191.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 101.5 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,534,093 | Low52 Date: 04-Jun-2024 | SHP: 66.63 / 1.48 / 0.0 / 31.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 191.0 / 107.5 | Month: 127.9 / 107.5 | Week: 124.99 / 107.91 | Day: 117.0 / 113.72 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 114.94 | 117.00 | 113.72 | 116.26 | 115.64 | 1.65 | 261.98 | 55,782 | 1.27 | 22,621 | 1.00 | 0.26 | 0.31 |
| 2 | 02-Apr | 117.40 | 117.50 | 112.33 | 114.37 | 115.00 | -1.47 | 257.72 | 73,882 | 1.68 | 32,992 | 1.46 | 0.00 | 0.46 |
| 3 | 01-Apr | 114.00 | 117.00 | 112.21 | 116.08 | 114.98 | 4.35 | 261.58 | 74,799 | 1.70 | 25,823 | 1.14 | 0.30 | 0.36 |
| 4 | 28-Mar | 115.10 | 115.50 | 110.00 | 111.24 | 112.86 | -1.83 | 250.67 | 135,157 | 3.08 | 61,163 | 2.70 | 0.69 | 0.85 |
| 5 | 27-Mar | 113.88 | 117.40 | 107.91 | 113.31 | 114.24 | 1.21 | 255.33 | 264,119 | 6.02 | 167,933 | 7.42 | 1.92 | 2.34 |
| 6 | 26-Mar | 122.19 | 122.19 | 111.00 | 111.95 | 115.15 | -6.95 | 252.27 | 131,974 | 3.01 | 83,208 | 3.68 | 0.96 | 1.16 |
| 7 | 25-Mar | 121.99 | 123.40 | 119.31 | 120.31 | 121.11 | 1.06 | 271.11 | 141,619 | 3.23 | 47,016 | 2.08 | 0.57 | 0.66 |
| 8 | 24-Mar | 124.62 | 124.99 | 118.50 | 119.05 | 121.31 | -2.11 | 268.27 | 95,906 | 2.18 | 56,417 | 2.49 | 0.68 | 0.79 |
| 9 | 21-Mar | 121.97 | 124.41 | 119.88 | 121.61 | 121.78 | 2.17 | 274.04 | 92,970 | 2.12 | 40,171 | 1.78 | 0.49 | 0.56 |
| 10 | 20-Mar | 121.78 | 121.79 | 117.55 | 119.03 | 119.31 | 1.04 | 268.22 | 99,625 | 2.27 | 47,230 | 2.09 | 0.56 | 0.66 |
| 11 | 19-Mar | 113.50 | 118.80 | 113.50 | 117.80 | 116.78 | 3.08 | 265.45 | 101,000 | 2.30 | 57,404 | 2.54 | 0.67 | 0.80 |
| 12 | 18-Mar | 115.00 | 117.00 | 113.50 | 114.28 | 114.54 | 1.37 | 257.52 | 58,113 | 1.32 | 30,151 | 1.33 | 0.35 | 0.42 |
| 13 | 17-Mar | 116.05 | 116.46 | 111.61 | 112.74 | 113.99 | -2.47 | 254.05 | 49,567 | 1.13 | 27,549 | 1.22 | 0.31 | 0.38 |
| 14 | 13-Mar | 114.55 | 116.89 | 114.55 | 115.60 | 115.96 | 0.93 | 260.49 | 52,347 | 1.19 | 23,049 | 1.02 | 0.27 | 0.32 |
| 15 | 12-Mar | 114.30 | 119.39 | 113.10 | 114.54 | 116.22 | -0.30 | 258.11 | 74,319 | 1.69 | 34,186 | 1.51 | 0.40 | 0.48 |
| 16 | 11-Mar | 116.50 | 117.25 | 113.01 | 114.89 | 115.38 | -1.91 | 258.89 | 43,908 | 1.00 | 26,558 | 1.17 | 0.31 | 0.37 |
| 17 | 10-Mar | 122.60 | 126.00 | 116.02 | 117.13 | 118.59 | -4.93 | 263.94 | 92,591 | 2.11 | 63,067 | 2.79 | 0.75 | 0.88 |
| 18 | 07-Mar | 123.15 | 126.40 | 122.16 | 123.20 | 124.20 | -0.71 | 277.62 | 84,652 | 1.93 | 38,780 | 1.71 | 0.48 | 0.54 |
| 19 | 06-Mar | 118.72 | 127.90 | 118.72 | 124.08 | 123.59 | 4.69 | 279.60 | 94,795 | 2.16 | 35,341 | 1.56 | 0.44 | 0.49 |
| 20 | 05-Mar | 111.05 | 118.96 | 110.49 | 118.52 | 117.08 | 4.77 | 267.07 | 90,058 | 2.05 | 35,141 | 1.55 | 0.41 | 0.49 |
| 21 | 04-Mar | 109.00 | 117.78 | 107.61 | 113.12 | 113.91 | 4.05 | 254.91 | 155,883 | 3.55 | 56,107 | 2.48 | 0.64 | 0.78 |
| 22 | 03-Mar | 116.68 | 119.59 | 107.50 | 108.72 | 110.91 | -6.82 | 244.99 | 147,711 | 3.36 | 63,237 | 2.80 | 0.70 | 0.88 |
| 23 | 28-Feb | 123.49 | 123.49 | 115.10 | 116.68 | 118.68 | -6.21 | 262.93 | 85,189 | 1.94 | 35,840 | 1.58 | 0.43 | 0.50 |
| 24 | 27-Feb | 127.51 | 128.45 | 122.20 | 124.40 | 125.47 | -3.72 | 280.32 | 31,801 | 0.72 | 15,116 | 0.67 | 0.19 | 0.21 |
| 25 | 25-Feb | 128.00 | 131.38 | 127.08 | 129.21 | 129.15 | 1.34 | 291.16 | 65,951 | 1.50 | 16,032 | 0.71 | 0.21 | 0.22 |
| 26 | 24-Feb | 129.00 | 132.00 | 124.60 | 127.50 | 128.30 | -1.22 | 287.31 | 125,070 | 2.85 | 22,319 | 0.99 | 0.29 | 0.31 |
| 27 | 21-Feb | 124.25 | 135.00 | 124.06 | 129.07 | 132.00 | 2.88 | 290.85 | 420,038 | 9.57 | 118,786 | 5.25 | 1.00 | 1.66 |
| 28 | 20-Feb | 119.97 | 127.80 | 119.01 | 125.46 | 124.44 | 4.58 | 282.71 | 106,176 | 2.42 | 38,724 | 1.71 | 0.48 | 0.54 |
| 29 | 19-Feb | 119.96 | 124.39 | 118.11 | 119.97 | 121.27 | 0.01 | 270.34 | 138,827 | 3.16 | 58,339 | 2.58 | 0.71 | 0.81 |
| 30 | 18-Feb | 124.99 | 128.00 | 119.00 | 119.96 | 121.88 | -3.53 | 270.32 | 70,819 | 1.61 | 29,202 | 1.29 | 0.36 | 0.41 |
| 31 | 17-Feb | 122.00 | 125.40 | 118.50 | 124.35 | 121.91 | 0.69 | 280.21 | 132,563 | 3.02 | 30,239 | 1.34 | 0.37 | 0.42 |
| 32 | 14-Feb | 132.28 | 132.39 | 119.52 | 123.50 | 124.74 | -6.64 | 278.30 | 163,199 | 3.72 | 61,195 | 2.71 | 0.76 | 0.85 |
| 33 | 13-Feb | 130.71 | 136.99 | 130.71 | 132.28 | 134.07 | 1.33 | 298.08 | 96,342 | 2.19 | 26,174 | 1.16 | 0.35 | 0.37 |
| 34 | 12-Feb | 130.99 | 132.50 | 126.05 | 130.55 | 129.22 | -1.26 | 294.18 | 121,111 | 2.76 | 39,755 | 1.76 | 0.51 | 0.55 |
| 35 | 11-Feb | 143.01 | 144.99 | 130.10 | 132.21 | 135.30 | -7.17 | 297.92 | 241,155 | 5.49 | 103,245 | 4.56 | 1.40 | 1.44 |
| 36 | 10-Feb | 152.70 | 152.75 | 141.51 | 142.42 | 144.51 | -8.13 | 320.93 | 235,278 | 5.36 | 132,938 | 5.88 | 1.92 | 1.85 |
| 37 | 07-Feb | 152.00 | 157.83 | 148.47 | 155.02 | 153.63 | 2.59 | 349.32 | 113,658 | 2.59 | 40,820 | 1.80 | 0.63 | 0.57 |
| 38 | 06-Feb | 153.15 | 154.10 | 150.50 | 151.11 | 151.97 | -1.06 | 340.51 | 51,302 | 1.17 | 24,348 | 1.08 | 0.37 | 0.34 |
| 39 | 05-Feb | 150.65 | 154.40 | 150.65 | 152.73 | 153.01 | 0.77 | 344.16 | 89,994 | 2.05 | 29,894 | 1.32 | 0.46 | 0.42 |
| 40 | 04-Feb | 155.99 | 155.99 | 151.00 | 151.56 | 152.75 | 1.34 | 341.53 | 112,851 | 2.57 | 35,868 | 1.59 | 0.55 | 0.50 |
| 41 | 03-Feb | 149.00 | 152.40 | 146.26 | 149.55 | 149.62 | -0.51 | 337.00 | 205,339 | 4.68 | 50,313 | 2.22 | 0.75 | 0.70 |
| 42 | 01-Feb | 147.65 | 152.39 | 147.65 | 150.32 | 150.64 | 1.40 | 338.73 | 65,624 | 1.49 | 24,985 | 1.10 | 0.38 | 0.35 |
| 43 | 31-Jan | 148.77 | 150.99 | 146.56 | 148.25 | 148.95 | -0.35 | 334.07 | 126,673 | 2.88 | 60,972 | 2.70 | 0.91 | 0.85 |
| 44 | 30-Jan | 149.05 | 153.79 | 147.01 | 148.77 | 150.43 | 0.20 | 335.24 | 123,293 | 2.81 | 35,629 | 1.57 | 0.54 | 0.50 |
| 45 | 29-Jan | 144.93 | 152.00 | 144.93 | 148.47 | 149.57 | 2.44 | 334.56 | 113,302 | 2.58 | 38,224 | 1.69 | 0.57 | 0.53 |
| 46 | 28-Jan | 151.95 | 152.36 | 137.61 | 144.93 | 144.20 | -4.21 | 326.59 | 328,471 | 7.48 | 120,701 | 5.34 | 1.74 | 1.68 |
| 47 | 27-Jan | 156.96 | 158.01 | 148.00 | 151.30 | 152.14 | -4.28 | 340.94 | 249,388 | 5.68 | 104,216 | 4.61 | 1.59 | 1.45 |
| 48 | 24-Jan | 164.75 | 165.99 | 156.96 | 158.06 | 160.29 | -4.10 | 356.17 | 205,276 | 4.68 | 88,773 | 3.92 | 1.42 | 1.24 |
| 49 | 23-Jan | 168.10 | 173.40 | 163.50 | 164.81 | 168.88 | -3.16 | 371.38 | 197,526 | 4.50 | 87,379 | 3.86 | 1.48 | 1.22 |
| 50 | 22-Jan | 172.20 | 177.58 | 166.43 | 170.02 | 171.55 | -1.71 | 383.12 | 399,000 | 9.09 | 112,987 | 4.99 | 1.94 | 1.58 |
| 51 | 21-Jan | 168.00 | 177.95 | 168.00 | 172.92 | 173.99 | 2.96 | 389.66 | 855,163 | 19.48 | 244,029 | 10.79 | 4.25 | 3.40 |
| 52 | 20-Jan | 166.06 | 170.00 | 165.01 | 167.80 | 167.48 | 0.96 | 378.12 | 135,463 | 3.09 | 51,284 | 2.27 | 0.86 | 0.72 |
| 53 | 17-Jan | 168.00 | 168.69 | 165.18 | 166.19 | 166.82 | -1.13 | 374.49 | 87,619 | 2.00 | 39,700 | 1.75 | 0.66 | 0.55 |
| 54 | 16-Jan | 169.00 | 172.00 | 167.15 | 168.06 | 169.33 | -0.45 | 378.71 | 157,712 | 3.59 | 61,558 | 2.72 | 1.04 | 0.86 |
| 55 | 15-Jan | 166.33 | 173.00 | 164.21 | 168.81 | 169.71 | 1.47 | 380.40 | 387,802 | 8.83 | 123,130 | 5.44 | 2.09 | 1.72 |
| 56 | 14-Jan | 164.00 | 168.97 | 161.31 | 166.33 | 164.98 | 3.50 | 374.81 | 281,783 | 6.42 | 87,966 | 3.89 | 1.45 | 1.23 |
| 57 | 13-Jan | 167.00 | 172.83 | 158.12 | 160.51 | 165.82 | -4.06 | 361.69 | 414,349 | 9.44 | 149,191 | 6.59 | 2.47 | 2.08 |
| 58 | 10-Jan | 173.00 | 176.40 | 165.06 | 167.02 | 170.20 | -4.11 | 376.36 | 501,238 | 11.42 | 132,801 | 5.87 | 2.26 | 1.85 |
| 59 | 09-Jan | 177.45 | 184.50 | 172.10 | 173.88 | 179.29 | -1.05 | 391.82 | 716,679 | 16.32 | 175,524 | 7.76 | 3.15 | 2.45 |
| 60 | 08-Jan | 175.00 | 179.20 | 171.00 | 175.70 | 175.26 | 0.85 | 395.92 | 522,989 | 11.91 | 160,007 | 7.07 | 2.80 | 2.23 |
| 61 | 07-Jan | 170.00 | 189.00 | 170.00 | 174.20 | 179.44 | 1.40 | 392.54 | 1,422,578 | 32.40 | 310,875 | 13.74 | 5.58 | 4.34 |
| 62 | 06-Jan | 186.34 | 186.50 | 170.10 | 171.76 | 179.45 | -8.18 | 387.05 | 744,007 | 16.94 | 332,764 | 14.71 | 5.97 | 4.64 |
| 63 | 03-Jan | 165.80 | 191.00 | 164.33 | 185.81 | 183.72 | 11.16 | 418.71 | 2,550,042 | 58.08 | 653,332 | 28.88 | 12.00 | 9.11 |
| 64 | 02-Jan | 165.71 | 168.60 | 163.29 | 165.07 | 165.76 | -0.20 | 371.97 | 190,070 | 4.33 | 105,583 | 4.67 | 1.75 | 1.47 |
| 65 | 01-Jan | 164.75 | 167.79 | 162.50 | 165.40 | 164.72 | 0.32 | 372.71 | 141,247 | 3.22 | 53,454 | 2.36 | 0.88 | 0.75 |
| 66 | 31-Dec | 163.70 | 166.90 | 160.25 | 164.87 | 163.49 | -0.29 | 371.52 | 210,373 | 4.79 | 84,677 | 3.74 | 1.38 | 1.18 |
| 67 | 30-Dec | 173.00 | 173.59 | 164.15 | 165.34 | 167.30 | -3.90 | 372.58 | 406,562 | 9.26 | 249,272 | 11.02 | 4.17 | 3.48 |
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