| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,736.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: 1,078.0; Drift%: 8.16 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 926.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 07-Apr-2025 | SHP: 60.95 / 0.16 / 0.27 / 38.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,124.9 / 956.55 | Week: 1,175.0 / 1,022.0 | Day: 1,195.1 / 1,165.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,190.00 | 1,195.10 | 1,165.00 | 1,173.80 | 1,179.27 | -0.46 | 1,493.70 | 22,925 | 1.68 | 11,339 | 1.78 | 1.34 | 0.23 |
| 2 | 21-May | 1,198.00 | 1,198.70 | 1,176.00 | 1,179.20 | 1,187.85 | -0.84 | 1,500.57 | 21,368 | 1.56 | 12,376 | 1.94 | 1.47 | 0.25 |
| 3 | 20-May | 1,198.00 | 1,208.80 | 1,171.40 | 1,189.20 | 1,190.77 | 0.55 | 1,513.30 | 34,958 | 2.56 | 20,792 | 3.26 | 2.48 | 0.42 |
| 4 | 19-May | 1,130.00 | 1,215.00 | 1,120.00 | 1,182.70 | 1,186.56 | 4.32 | 1,505.02 | 68,454 | 5.01 | 34,413 | 5.39 | 4.08 | 0.71 |
| 5 | 16-May | 1,133.70 | 1,146.50 | 1,120.10 | 1,133.70 | 1,134.88 | 1.00 | 1,442.67 | 20,839 | 1.53 | 10,274 | 1.61 | 1.17 | 0.21 |
| 6 | 15-May | 1,140.50 | 1,141.90 | 1,101.90 | 1,122.50 | 1,121.40 | -0.96 | 1,428.42 | 24,888 | 1.82 | 11,883 | 1.86 | 1.33 | 0.24 |
| 7 | 14-May | 1,099.80 | 1,145.00 | 1,078.00 | 1,133.40 | 1,125.90 | 3.34 | 1,442.29 | 32,124 | 2.35 | 13,763 | 2.16 | 1.55 | 0.28 |
| 8 | 13-May | 1,117.90 | 1,175.00 | 1,089.00 | 1,096.80 | 1,109.74 | -1.51 | 1,395.71 | 30,336 | 2.22 | 13,370 | 2.09 | 1.48 | 0.28 |
| 9 | 12-May | 1,050.00 | 1,125.00 | 1,022.00 | 1,113.60 | 1,086.20 | 11.12 | 1,417.09 | 40,579 | 2.97 | 20,253 | 3.17 | 2.20 | 0.42 |
| 10 | 09-May | 990.90 | 1,006.90 | 980.00 | 1,002.20 | 993.82 | -1.60 | 1,275.33 | 21,840 | 1.60 | 10,887 | 1.70 | 1.08 | 0.22 |
| 11 | 08-May | 1,028.50 | 1,048.50 | 1,010.00 | 1,018.50 | 1,031.90 | 0.51 | 1,296.07 | 16,343 | 1.20 | 8,340 | 1.31 | 0.86 | 0.17 |
| 12 | 07-May | 992.00 | 1,020.00 | 987.00 | 1,013.30 | 1,003.39 | -0.91 | 1,289.46 | 33,404 | 2.45 | 16,357 | 2.56 | 1.64 | 0.34 |
| 13 | 06-May | 1,064.00 | 1,079.00 | 1,019.10 | 1,022.60 | 1,038.07 | -3.55 | 1,301.29 | 15,240 | 1.12 | 8,199 | 1.28 | 0.85 | 0.17 |
| 14 | 05-May | 1,064.90 | 1,074.90 | 1,053.10 | 1,060.20 | 1,064.57 | 0.45 | 1,349.14 | 19,759 | 1.45 | 6,955 | 1.09 | 0.74 | 0.14 |
| 15 | 02-May | 1,052.00 | 1,099.90 | 1,050.00 | 1,055.40 | 1,076.17 | 0.25 | 1,343.03 | 27,138 | 1.99 | 10,112 | 1.58 | 1.09 | 0.21 |
| 16 | 30-Apr | 1,072.00 | 1,085.00 | 1,035.20 | 1,052.80 | 1,064.32 | -2.70 | 1,339.72 | 25,580 | 1.87 | 14,059 | 2.20 | 1.50 | 0.29 |
| 17 | 29-Apr | 1,117.00 | 1,127.10 | 1,078.60 | 1,082.00 | 1,100.77 | -2.65 | 1,376.00 | 19,782 | 1.45 | 9,344 | 1.46 | 1.03 | 0.19 |
| 18 | 28-Apr | 1,082.50 | 1,143.00 | 1,077.20 | 1,111.40 | 1,115.50 | 1.13 | 1,414.29 | 27,356 | 2.00 | 11,348 | 1.78 | 1.27 | 0.23 |
| 19 | 25-Apr | 1,164.10 | 1,165.00 | 1,081.20 | 1,099.00 | 1,105.16 | -5.10 | 1,398.00 | 52,565 | 3.85 | 22,861 | 3.58 | 2.53 | 0.47 |
| 20 | 24-Apr | 1,169.40 | 1,185.00 | 1,155.00 | 1,158.10 | 1,168.44 | -0.57 | 1,473.72 | 23,398 | 1.71 | 11,600 | 1.82 | 1.36 | 0.24 |
| 21 | 23-Apr | 1,155.00 | 1,212.10 | 1,143.50 | 1,164.70 | 1,175.09 | 1.22 | 1,482.12 | 56,763 | 4.16 | 16,622 | 2.60 | 1.95 | 0.34 |
| 22 | 22-Apr | 1,185.00 | 1,188.70 | 1,141.10 | 1,150.70 | 1,166.11 | -2.11 | 1,464.30 | 33,728 | 2.47 | 13,815 | 2.16 | 1.61 | 0.28 |
| 23 | 21-Apr | 1,104.90 | 1,198.80 | 1,096.80 | 1,175.50 | 1,171.61 | 6.39 | 1,495.86 | 86,155 | 6.31 | 26,626 | 4.17 | 3.12 | 0.55 |
| 24 | 17-Apr | 1,074.00 | 1,129.00 | 1,052.50 | 1,104.90 | 1,100.94 | 2.92 | 1,406.02 | 34,295 | 2.51 | 13,545 | 2.12 | 1.49 | 0.28 |
| 25 | 16-Apr | 1,065.00 | 1,078.00 | 1,059.50 | 1,073.60 | 1,071.43 | 0.78 | 1,366.19 | 14,477 | 1.06 | 8,297 | 1.30 | 0.89 | 0.17 |
| 26 | 15-Apr | 1,024.00 | 1,087.10 | 1,019.20 | 1,065.30 | 1,046.55 | 6.14 | 1,355.63 | 23,650 | 1.73 | 11,633 | 1.82 | 1.22 | 0.24 |
| 27 | 11-Apr | 1,024.95 | 1,024.95 | 995.10 | 1,003.65 | 1,011.10 | 2.71 | 1,277.18 | 26,530 | 1.94 | 13,562 | 2.12 | 1.37 | 0.28 |
| 28 | 09-Apr | 980.00 | 990.00 | 963.55 | 977.15 | 974.89 | -1.42 | 1,243.46 | 13,659 | 1.00 | 6,385 | 1.00 | 0.62 | 0.13 |
| 29 | 08-Apr | 999.80 | 999.80 | 959.80 | 991.20 | 981.06 | 3.13 | 1,261.33 | 21,916 | 1.60 | 9,194 | 1.44 | 0.90 | 0.19 |
| 30 | 07-Apr | 988.00 | 988.00 | 926.90 | 961.15 | 952.34 | -5.98 | 1,223.10 | 51,561 | 3.77 | 22,527 | 3.53 | 2.15 | 0.46 |
| 31 | 04-Apr | 1,051.10 | 1,061.65 | 1,000.00 | 1,022.30 | 1,021.70 | -3.71 | 1,300.91 | 26,140 | 1.91 | 15,639 | 2.45 | 1.60 | 0.32 |
| 32 | 03-Apr | 1,045.85 | 1,072.45 | 1,045.85 | 1,061.70 | 1,061.91 | -0.01 | 1,351.05 | 19,779 | 1.45 | 9,873 | 1.55 | 1.05 | 0.20 |
| 33 | 02-Apr | 1,063.95 | 1,079.35 | 1,040.65 | 1,061.80 | 1,065.80 | -0.21 | 1,351.18 | 18,927 | 1.39 | 9,623 | 1.51 | 1.03 | 0.20 |
| 34 | 01-Apr | 1,045.85 | 1,075.00 | 1,032.00 | 1,064.00 | 1,052.33 | 3.17 | 1,353.00 | 22,620 | 1.66 | 9,714 | 1.52 | 1.02 | 0.20 |
| 35 | 28-Mar | 1,048.05 | 1,074.90 | 1,026.05 | 1,031.35 | 1,048.27 | -1.58 | 1,312.43 | 31,922 | 2.34 | 18,111 | 2.84 | 1.90 | 0.37 |
| 36 | 27-Mar | 1,033.00 | 1,069.80 | 1,011.70 | 1,047.95 | 1,036.37 | 1.51 | 1,333.55 | 61,528 | 4.50 | 26,913 | 4.21 | 2.79 | 0.55 |
| 37 | 26-Mar | 1,064.10 | 1,120.00 | 1,025.00 | 1,032.35 | 1,064.21 | -2.74 | 1,313.70 | 49,255 | 3.61 | 24,790 | 3.88 | 2.64 | 0.51 |
| 38 | 25-Mar | 1,115.00 | 1,124.90 | 1,050.00 | 1,061.45 | 1,074.46 | -3.44 | 1,350.73 | 32,082 | 2.35 | 18,404 | 2.88 | 1.98 | 0.38 |
| 39 | 24-Mar | 1,048.35 | 1,109.00 | 1,045.00 | 1,099.30 | 1,086.43 | 5.44 | 1,398.90 | 41,736 | 3.06 | 22,753 | 3.56 | 2.47 | 0.47 |
| 40 | 21-Mar | 1,035.00 | 1,070.45 | 1,030.85 | 1,042.55 | 1,050.55 | 1.27 | 1,326.68 | 33,167 | 2.43 | 14,549 | 2.28 | 1.53 | 0.30 |
| 41 | 20-Mar | 1,060.15 | 1,083.85 | 1,023.85 | 1,029.45 | 1,050.99 | -1.69 | 1,310.01 | 36,727 | 2.69 | 16,986 | 2.66 | 1.79 | 0.35 |
| 42 | 19-Mar | 1,020.00 | 1,054.95 | 1,010.00 | 1,047.10 | 1,040.14 | 2.63 | 1,332.47 | 26,391 | 1.93 | 14,664 | 2.30 | 1.53 | 0.30 |
| 43 | 18-Mar | 989.70 | 1,032.00 | 989.70 | 1,020.30 | 1,013.11 | 4.07 | 1,298.37 | 34,682 | 2.54 | 15,425 | 2.42 | 1.56 | 0.32 |
| 44 | 17-Mar | 997.50 | 1,007.05 | 966.00 | 980.40 | 991.95 | -2.20 | 1,247.59 | 32,269 | 2.36 | 20,327 | 3.18 | 2.02 | 0.42 |
| 45 | 13-Mar | 999.75 | 1,010.90 | 990.70 | 1,002.50 | 999.95 | 0.53 | 1,275.71 | 19,218 | 1.41 | 10,481 | 1.64 | 1.05 | 0.22 |
| 46 | 12-Mar | 1,003.70 | 1,035.00 | 987.75 | 997.25 | 1,002.28 | -0.88 | 1,269.03 | 33,372 | 2.44 | 16,276 | 2.55 | 1.63 | 0.34 |
| 47 | 11-Mar | 1,017.50 | 1,053.10 | 1,000.00 | 1,006.15 | 1,018.20 | -1.09 | 1,280.36 | 43,879 | 3.21 | 19,944 | 3.12 | 2.03 | 0.41 |
| 48 | 10-Mar | 1,090.00 | 1,109.00 | 1,003.50 | 1,017.25 | 1,042.20 | -6.64 | 1,294.48 | 37,765 | 2.76 | 18,839 | 2.95 | 1.96 | 0.39 |
| 49 | 07-Mar | 1,084.00 | 1,111.60 | 1,072.00 | 1,089.60 | 1,090.07 | 1.15 | 1,386.55 | 27,162 | 1.99 | 12,425 | 1.95 | 1.35 | 0.26 |
| 50 | 06-Mar | 1,060.05 | 1,086.95 | 1,060.05 | 1,077.25 | 1,075.00 | 2.07 | 1,370.84 | 28,109 | 2.06 | 15,319 | 2.40 | 1.00 | 0.32 |
| 51 | 05-Mar | 1,009.95 | 1,088.65 | 1,009.95 | 1,055.45 | 1,061.26 | 5.34 | 1,343.09 | 63,058 | 4.62 | 18,459 | 2.89 | 1.96 | 0.38 |
| 52 | 04-Mar | 985.00 | 1,015.50 | 956.55 | 1,001.95 | 996.54 | 0.66 | 1,275.01 | 33,141 | 2.43 | 13,055 | 2.04 | 1.30 | 0.27 |
| 53 | 03-Mar | 1,049.65 | 1,055.55 | 986.35 | 995.40 | 1,004.80 | -5.30 | 1,266.68 | 35,119 | 2.57 | 16,462 | 2.58 | 1.65 | 0.34 |
| 54 | 28-Feb | 994.00 | 1,060.95 | 976.00 | 1,051.15 | 1,008.36 | 3.29 | 1,337.62 | 45,652 | 3.34 | 25,906 | 4.06 | 2.61 | 0.53 |
| 55 | 27-Feb | 1,064.00 | 1,075.00 | 1,009.95 | 1,017.70 | 1,028.74 | -4.34 | 1,295.06 | 24,001 | 1.76 | 12,919 | 2.02 | 1.33 | 0.27 |
| 56 | 25-Feb | 1,050.65 | 1,075.55 | 1,031.00 | 1,063.85 | 1,060.52 | 0.59 | 1,353.78 | 20,882 | 1.53 | 8,940 | 1.40 | 0.95 | 0.18 |
| 57 | 24-Feb | 1,090.00 | 1,090.00 | 1,026.95 | 1,057.65 | 1,060.33 | -2.84 | 1,345.89 | 31,780 | 2.33 | 11,927 | 1.87 | 1.26 | 0.25 |
| 58 | 21-Feb | 1,124.00 | 1,151.95 | 1,077.05 | 1,088.55 | 1,103.43 | -3.21 | 1,385.22 | 26,622 | 1.95 | 12,637 | 1.98 | 1.39 | 0.26 |
| 59 | 20-Feb | 1,088.00 | 1,140.80 | 1,078.90 | 1,124.70 | 1,112.68 | 2.34 | 1,431.22 | 17,596 | 1.29 | 8,576 | 1.34 | 0.95 | 0.18 |
| 60 | 19-Feb | 1,036.00 | 1,115.00 | 1,018.40 | 1,098.95 | 1,087.66 | 5.78 | 1,398.45 | 25,668 | 1.88 | 11,724 | 1.84 | 1.28 | 0.24 |
| 61 | 18-Feb | 1,090.60 | 1,099.90 | 1,034.10 | 1,038.90 | 1,052.86 | -5.64 | 1,322.03 | 32,731 | 2.40 | 17,997 | 2.82 | 1.89 | 0.37 |
| 62 | 17-Feb | 1,081.35 | 1,114.10 | 1,038.90 | 1,101.00 | 1,084.65 | 1.82 | 1,401.00 | 31,303 | 2.29 | 15,324 | 2.40 | 1.66 | 0.32 |
| 63 | 14-Feb | 1,161.05 | 1,161.05 | 1,065.05 | 1,081.35 | 1,092.36 | -5.47 | 1,376.05 | 44,846 | 3.28 | 24,783 | 3.88 | 2.71 | 0.51 |
| 64 | 13-Feb | 1,156.80 | 1,186.55 | 1,130.00 | 1,143.90 | 1,156.63 | -1.60 | 1,455.65 | 22,163 | 1.62 | 9,376 | 1.47 | 1.08 | 0.19 |
| 65 | 12-Feb | 1,116.00 | 1,175.00 | 1,095.00 | 1,162.50 | 1,136.66 | 3.25 | 1,479.32 | 42,199 | 3.09 | 19,603 | 3.07 | 2.23 | 0.40 |
| 66 | 11-Feb | 1,203.60 | 1,203.60 | 1,114.70 | 1,125.95 | 1,132.17 | -5.05 | 1,432.81 | 44,962 | 3.29 | 25,510 | 3.99 | 2.89 | 0.53 |
| 67 | 10-Feb | 1,221.95 | 1,256.65 | 1,175.05 | 1,185.80 | 1,194.23 | -2.77 | 1,508.97 | 22,349 | 1.64 | 11,959 | 1.87 | 1.43 | 0.25 |
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