| Macro-sector: Information Technology | Band: 5 | High52 Price: 52.7 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 3 | Low52 Price: 17.09 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 233,623,106 | Low52 Date: 07-Apr-2025 | SHP: 72.96 / 0.04 / 0.0 / 27.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 32.0 / 17.21 | Month: 23.69 / 17.21 | Week: 23.85 / 18.98 | Day: 22.41 / 21.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 21.98 | 22.41 | 21.10 | 22.11 | 22.03 | 3.71 | 516.54 | 42,877 | 1.64 | 21,140 | 1.51 | 0.05 | 0.03 |
| 2 | 21-May | 21.10 | 21.89 | 21.10 | 21.32 | 21.44 | 0.57 | 498.08 | 60,428 | 2.31 | 31,286 | 2.23 | 0.07 | 0.05 |
| 3 | 20-May | 22.15 | 22.88 | 20.86 | 21.20 | 21.90 | -4.80 | 495.28 | 107,804 | 4.12 | 60,874 | 4.34 | 0.13 | 0.10 |
| 4 | 19-May | 22.80 | 23.06 | 22.01 | 22.27 | 22.50 | -1.89 | 520.28 | 106,957 | 4.08 | 78,854 | 5.62 | 0.18 | 0.12 |
| 5 | 16-May | 23.23 | 23.44 | 22.14 | 22.70 | 22.84 | -2.16 | 530.32 | 193,406 | 7.39 | 108,649 | 7.75 | 0.25 | 0.17 |
| 6 | 15-May | 20.02 | 23.85 | 20.02 | 23.20 | 22.79 | 14.12 | 542.01 | 718,177 | 27.42 | 229,774 | 16.38 | 0.52 | 0.36 |
| 7 | 14-May | 20.01 | 20.48 | 20.00 | 20.33 | 20.27 | 1.60 | 474.96 | 67,544 | 2.58 | 44,729 | 3.19 | 0.09 | 0.07 |
| 8 | 13-May | 20.34 | 20.56 | 19.83 | 20.01 | 20.28 | -0.25 | 467.48 | 85,142 | 3.25 | 57,337 | 4.09 | 0.12 | 0.09 |
| 9 | 12-May | 18.98 | 20.39 | 18.98 | 20.06 | 19.68 | 8.55 | 468.65 | 128,247 | 4.90 | 61,533 | 4.39 | 0.12 | 0.10 |
| 10 | 09-May | 18.48 | 19.50 | 17.61 | 18.48 | 18.25 | 0.00 | 431.74 | 84,886 | 3.24 | 46,280 | 3.30 | 0.08 | 0.07 |
| 11 | 08-May | 18.21 | 18.79 | 18.21 | 18.48 | 18.57 | 1.48 | 431.74 | 35,853 | 1.37 | 20,433 | 1.46 | 0.04 | 0.03 |
| 12 | 07-May | 18.12 | 18.99 | 17.81 | 18.21 | 18.25 | -4.16 | 425.43 | 96,039 | 3.67 | 54,362 | 3.88 | 0.10 | 0.09 |
| 13 | 06-May | 19.47 | 19.58 | 18.75 | 19.00 | 19.16 | -0.47 | 443.00 | 36,549 | 1.40 | 25,055 | 1.79 | 0.05 | 0.04 |
| 14 | 05-May | 19.33 | 19.54 | 18.60 | 19.09 | 19.21 | 0.74 | 445.99 | 35,342 | 1.35 | 22,186 | 1.58 | 0.04 | 0.03 |
| 15 | 02-May | 19.01 | 19.55 | 18.81 | 18.95 | 19.12 | -1.15 | 442.72 | 43,360 | 1.66 | 27,470 | 1.96 | 0.05 | 0.04 |
| 16 | 30-Apr | 20.45 | 20.45 | 18.90 | 19.17 | 19.53 | -4.53 | 447.86 | 48,166 | 1.84 | 29,308 | 2.09 | 0.06 | 0.05 |
| 17 | 29-Apr | 20.29 | 20.77 | 20.00 | 20.08 | 20.37 | -0.94 | 469.12 | 77,683 | 2.97 | 35,034 | 2.50 | 0.07 | 0.05 |
| 18 | 28-Apr | 19.87 | 20.48 | 19.51 | 20.27 | 20.16 | 3.52 | 473.55 | 81,930 | 3.13 | 52,729 | 3.76 | 0.11 | 0.08 |
| 19 | 25-Apr | 20.46 | 20.56 | 19.02 | 19.58 | 19.44 | -2.39 | 457.43 | 79,621 | 3.04 | 41,714 | 2.97 | 0.08 | 0.07 |
| 20 | 24-Apr | 20.40 | 20.70 | 19.97 | 20.06 | 20.29 | 0.75 | 468.65 | 83,873 | 3.20 | 50,949 | 3.63 | 0.10 | 0.08 |
| 21 | 23-Apr | 20.21 | 20.59 | 19.20 | 19.91 | 20.12 | -1.48 | 465.14 | 101,699 | 3.88 | 49,182 | 3.51 | 0.10 | 0.08 |
| 22 | 22-Apr | 20.40 | 20.80 | 19.96 | 20.21 | 20.44 | 0.60 | 472.15 | 224,989 | 8.59 | 117,557 | 8.38 | 0.24 | 0.18 |
| 23 | 21-Apr | 19.40 | 20.40 | 19.40 | 20.09 | 19.93 | 3.61 | 469.35 | 96,635 | 3.69 | 59,628 | 4.25 | 0.12 | 0.09 |
| 24 | 17-Apr | 19.69 | 19.94 | 19.22 | 19.39 | 19.48 | -0.92 | 453.00 | 112,906 | 4.31 | 77,472 | 5.52 | 0.15 | 0.12 |
| 25 | 16-Apr | 19.10 | 19.70 | 19.10 | 19.57 | 19.52 | 1.40 | 457.20 | 26,188 | 1.00 | 14,023 | 1.00 | 0.03 | 0.02 |
| 26 | 15-Apr | 18.88 | 19.97 | 18.88 | 19.30 | 19.38 | 2.33 | 450.89 | 52,121 | 1.99 | 25,805 | 1.84 | 0.05 | 0.04 |
| 27 | 11-Apr | 19.02 | 19.22 | 18.50 | 18.86 | 18.88 | -0.68 | 440.61 | 117,970 | 4.50 | 73,929 | 5.27 | 0.14 | 0.12 |
| 28 | 09-Apr | 18.89 | 19.04 | 18.32 | 18.99 | 18.79 | 1.82 | 443.65 | 30,620 | 1.17 | 17,838 | 1.27 | 0.03 | 0.03 |
| 29 | 08-Apr | 18.05 | 18.97 | 17.85 | 18.65 | 18.39 | 5.01 | 435.71 | 93,263 | 3.56 | 49,752 | 3.55 | 0.09 | 0.08 |
| 30 | 07-Apr | 17.52 | 18.25 | 17.09 | 17.76 | 17.83 | -6.82 | 414.91 | 200,353 | 7.65 | 100,152 | 7.14 | 0.18 | 0.16 |
| 31 | 04-Apr | 19.80 | 20.11 | 18.71 | 19.06 | 19.15 | -4.37 | 445.29 | 142,850 | 5.45 | 71,185 | 5.08 | 0.14 | 0.11 |
| 32 | 03-Apr | 19.28 | 20.00 | 19.13 | 19.93 | 19.65 | 3.91 | 465.61 | 81,530 | 3.11 | 43,583 | 3.11 | 0.09 | 0.07 |
| 33 | 02-Apr | 18.70 | 19.59 | 18.21 | 19.18 | 19.07 | 2.95 | 448.09 | 107,293 | 4.10 | 66,421 | 4.74 | 0.13 | 0.10 |
| 34 | 01-Apr | 17.87 | 18.99 | 17.85 | 18.63 | 18.54 | 6.52 | 435.24 | 161,562 | 6.17 | 84,864 | 6.05 | 0.16 | 0.13 |
| 35 | 28-Mar | 18.47 | 18.99 | 17.21 | 17.49 | 18.14 | -4.06 | 408.61 | 355,566 | 13.58 | 217,236 | 15.49 | 0.39 | 0.34 |
| 36 | 27-Mar | 18.90 | 19.39 | 18.10 | 18.23 | 18.72 | -3.95 | 425.89 | 544,558 | 20.79 | 358,893 | 25.59 | 0.67 | 0.56 |
| 37 | 26-Mar | 19.78 | 20.10 | 18.85 | 18.98 | 19.43 | -4.14 | 443.42 | 389,163 | 14.86 | 295,196 | 21.05 | 0.57 | 0.46 |
| 38 | 25-Mar | 20.84 | 20.84 | 19.75 | 19.80 | 20.23 | -2.32 | 462.57 | 430,549 | 16.44 | 350,843 | 25.02 | 0.71 | 0.55 |
| 39 | 24-Mar | 21.75 | 21.75 | 20.18 | 20.27 | 20.71 | -1.03 | 473.55 | 431,412 | 16.47 | 325,542 | 23.21 | 0.67 | 0.51 |
| 40 | 21-Mar | 20.10 | 20.94 | 19.91 | 20.48 | 20.36 | 2.55 | 478.46 | 343,356 | 13.11 | 206,367 | 14.72 | 0.42 | 0.32 |
| 41 | 20-Mar | 20.50 | 22.22 | 19.71 | 19.97 | 20.65 | -0.15 | 466.55 | 386,598 | 14.76 | 185,851 | 13.25 | 0.38 | 0.29 |
| 42 | 19-Mar | 20.00 | 20.45 | 19.71 | 20.00 | 20.03 | 1.88 | 467.00 | 232,542 | 8.88 | 177,878 | 12.68 | 0.36 | 0.28 |
| 43 | 18-Mar | 19.98 | 19.98 | 19.11 | 19.63 | 19.56 | 3.42 | 458.60 | 182,988 | 6.99 | 131,291 | 9.36 | 0.26 | 0.21 |
| 44 | 17-Mar | 20.20 | 20.37 | 18.92 | 18.98 | 19.61 | -1.20 | 443.42 | 143,508 | 5.48 | 92,214 | 6.58 | 0.18 | 0.14 |
| 45 | 13-Mar | 20.43 | 20.44 | 19.01 | 19.21 | 19.64 | -3.76 | 448.79 | 210,329 | 8.03 | 138,722 | 9.89 | 0.27 | 0.22 |
| 46 | 12-Mar | 20.06 | 20.90 | 19.87 | 19.96 | 20.23 | -2.16 | 466.31 | 181,598 | 6.93 | 140,098 | 9.99 | 0.28 | 0.22 |
| 47 | 11-Mar | 21.90 | 22.17 | 20.25 | 20.40 | 20.84 | -4.00 | 476.59 | 341,916 | 13.06 | 233,595 | 16.66 | 0.49 | 0.37 |
| 48 | 10-Mar | 23.50 | 23.50 | 21.01 | 21.25 | 21.91 | -5.13 | 496.45 | 99,433 | 3.80 | 59,555 | 4.25 | 0.13 | 0.09 |
| 49 | 07-Mar | 23.65 | 23.65 | 21.90 | 22.40 | 22.47 | 0.95 | 523.32 | 123,221 | 4.71 | 83,230 | 5.93 | 0.19 | 0.13 |
| 50 | 06-Mar | 22.85 | 23.69 | 21.49 | 22.19 | 22.05 | 2.07 | 518.41 | 189,553 | 7.24 | 119,068 | 8.49 | 0.26 | 0.19 |
| 51 | 05-Mar | 20.86 | 22.00 | 20.25 | 21.74 | 21.64 | 7.36 | 507.90 | 77,931 | 2.98 | 46,749 | 3.33 | 0.10 | 0.07 |
| 52 | 04-Mar | 19.25 | 20.89 | 18.02 | 20.25 | 19.73 | 7.43 | 473.09 | 150,669 | 5.75 | 80,694 | 5.75 | 0.16 | 0.13 |
| 53 | 03-Mar | 21.29 | 22.29 | 18.21 | 18.85 | 19.15 | -11.46 | 440.38 | 274,054 | 10.46 | 123,563 | 8.81 | 0.24 | 0.19 |
| 54 | 28-Feb | 22.00 | 22.00 | 20.73 | 21.29 | 21.15 | -3.62 | 497.38 | 142,055 | 5.42 | 76,782 | 5.48 | 0.16 | 0.12 |
| 55 | 27-Feb | 23.45 | 23.45 | 22.00 | 22.09 | 22.37 | -3.49 | 516.07 | 83,194 | 3.18 | 40,253 | 2.87 | 0.09 | 0.06 |
| 56 | 25-Feb | 23.99 | 24.46 | 22.41 | 22.89 | 23.49 | -1.25 | 534.76 | 67,023 | 2.56 | 37,370 | 2.66 | 0.09 | 0.06 |
| 57 | 24-Feb | 23.25 | 23.69 | 23.00 | 23.18 | 23.35 | -0.30 | 541.54 | 66,836 | 2.55 | 36,523 | 2.60 | 0.09 | 0.06 |
| 58 | 21-Feb | 23.25 | 24.59 | 22.56 | 23.25 | 23.30 | 0.26 | 543.17 | 81,205 | 3.10 | 45,658 | 3.26 | 0.11 | 0.07 |
| 59 | 20-Feb | 22.55 | 23.47 | 22.55 | 23.19 | 23.19 | 2.79 | 541.77 | 72,591 | 2.77 | 42,481 | 3.03 | 0.10 | 0.07 |
| 60 | 19-Feb | 21.20 | 22.93 | 21.00 | 22.56 | 22.25 | 6.52 | 527.05 | 132,463 | 5.06 | 49,373 | 3.52 | 0.11 | 0.08 |
| 61 | 18-Feb | 22.44 | 22.99 | 21.00 | 21.18 | 21.64 | -4.47 | 494.81 | 99,192 | 3.79 | 56,482 | 4.03 | 0.12 | 0.09 |
| 62 | 17-Feb | 23.11 | 24.28 | 21.88 | 22.17 | 22.52 | -7.89 | 517.94 | 201,089 | 7.68 | 120,293 | 8.58 | 0.27 | 0.19 |
| 63 | 14-Feb | 24.91 | 25.24 | 23.10 | 24.07 | 24.04 | -0.33 | 562.33 | 109,171 | 4.17 | 51,839 | 3.70 | 0.12 | 0.08 |
| 64 | 13-Feb | 24.81 | 25.65 | 24.01 | 24.15 | 25.00 | -0.54 | 564.20 | 178,112 | 6.80 | 141,132 | 10.06 | 0.00 | 0.22 |
| 65 | 12-Feb | 24.81 | 27.63 | 23.27 | 24.28 | 25.10 | -1.34 | 567.24 | 228,147 | 8.71 | 97,351 | 6.94 | 0.24 | 0.15 |
| 66 | 11-Feb | 26.12 | 26.99 | 23.99 | 24.61 | 24.75 | -6.25 | 574.95 | 107,982 | 4.12 | 67,276 | 4.80 | 0.17 | 0.11 |
| 67 | 10-Feb | 27.50 | 27.50 | 26.10 | 26.25 | 26.42 | -5.10 | 613.26 | 69,289 | 2.65 | 39,162 | 2.79 | 0.10 | 0.06 |
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