| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 923.85 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,725,330 | Low52 Date: 15-Apr-2024 | SHP: 61.01 / 0.81 / 0.0 / 38.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,618.2 / 956.55 | Month: 1,124.9 / 956.55 | Week: 1,124.9 / 1,011.7 | Day: 1,072.45 / 1,045.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,045.85 | 1,072.45 | 1,045.85 | 1,061.70 | 1,061.91 | -0.01 | 1,351.05 | 19,779 | 1.04 | 9,873 | 1.03 | 1.05 | 0.20 |
| 2 | 02-Apr | 1,063.95 | 1,079.35 | 1,040.65 | 1,061.80 | 1,065.80 | -0.21 | 1,351.18 | 18,927 | 1.00 | 9,623 | 1.00 | 1.03 | 0.20 |
| 3 | 01-Apr | 1,045.85 | 1,075.00 | 1,032.00 | 1,064.00 | 1,052.33 | 3.17 | 1,353.00 | 22,620 | 1.20 | 9,714 | 1.01 | 1.02 | 0.20 |
| 4 | 28-Mar | 1,048.05 | 1,074.90 | 1,026.05 | 1,031.35 | 1,048.27 | -1.58 | 1,312.43 | 31,922 | 1.69 | 18,111 | 1.88 | 1.90 | 0.37 |
| 5 | 27-Mar | 1,033.00 | 1,069.80 | 1,011.70 | 1,047.95 | 1,036.37 | 1.51 | 1,333.55 | 61,528 | 3.25 | 26,913 | 2.80 | 2.79 | 0.55 |
| 6 | 26-Mar | 1,064.10 | 1,120.00 | 1,025.00 | 1,032.35 | 1,064.21 | -2.74 | 1,313.70 | 49,255 | 2.60 | 24,790 | 2.58 | 2.64 | 0.51 |
| 7 | 25-Mar | 1,115.00 | 1,124.90 | 1,050.00 | 1,061.45 | 1,074.46 | -3.44 | 1,350.73 | 32,082 | 1.69 | 18,404 | 1.91 | 1.98 | 0.38 |
| 8 | 24-Mar | 1,048.35 | 1,109.00 | 1,045.00 | 1,099.30 | 1,086.43 | 5.44 | 1,398.90 | 41,736 | 2.20 | 22,753 | 2.36 | 2.47 | 0.47 |
| 9 | 21-Mar | 1,035.00 | 1,070.45 | 1,030.85 | 1,042.55 | 1,050.55 | 1.27 | 1,326.68 | 33,167 | 1.75 | 14,549 | 1.51 | 1.53 | 0.30 |
| 10 | 20-Mar | 1,060.15 | 1,083.85 | 1,023.85 | 1,029.45 | 1,050.99 | -1.69 | 1,310.01 | 36,727 | 1.94 | 16,986 | 1.76 | 1.79 | 0.35 |
| 11 | 19-Mar | 1,020.00 | 1,054.95 | 1,010.00 | 1,047.10 | 1,040.14 | 2.63 | 1,332.47 | 26,391 | 1.39 | 14,664 | 1.52 | 1.53 | 0.30 |
| 12 | 18-Mar | 989.70 | 1,032.00 | 989.70 | 1,020.30 | 1,013.11 | 4.07 | 1,298.37 | 34,682 | 1.83 | 15,425 | 1.60 | 1.56 | 0.32 |
| 13 | 17-Mar | 997.50 | 1,007.05 | 966.00 | 980.40 | 991.95 | -2.20 | 1,247.59 | 32,269 | 1.70 | 20,327 | 2.11 | 2.02 | 0.42 |
| 14 | 13-Mar | 999.75 | 1,010.90 | 990.70 | 1,002.50 | 999.95 | 0.53 | 1,275.71 | 19,218 | 1.02 | 10,481 | 1.09 | 1.05 | 0.22 |
| 15 | 12-Mar | 1,003.70 | 1,035.00 | 987.75 | 997.25 | 1,002.28 | -0.88 | 1,269.03 | 33,372 | 1.76 | 16,276 | 1.69 | 1.63 | 0.34 |
| 16 | 11-Mar | 1,017.50 | 1,053.10 | 1,000.00 | 1,006.15 | 1,018.20 | -1.09 | 1,280.36 | 43,879 | 2.32 | 19,944 | 2.07 | 2.03 | 0.41 |
| 17 | 10-Mar | 1,090.00 | 1,109.00 | 1,003.50 | 1,017.25 | 1,042.20 | -6.64 | 1,294.48 | 37,765 | 2.00 | 18,839 | 1.96 | 1.96 | 0.39 |
| 18 | 07-Mar | 1,084.00 | 1,111.60 | 1,072.00 | 1,089.60 | 1,090.07 | 1.15 | 1,386.55 | 27,162 | 1.44 | 12,425 | 1.29 | 1.35 | 0.26 |
| 19 | 06-Mar | 1,060.05 | 1,086.95 | 1,060.05 | 1,077.25 | 1,075.00 | 2.07 | 1,370.84 | 28,109 | 1.49 | 15,319 | 1.59 | 1.00 | 0.32 |
| 20 | 05-Mar | 1,009.95 | 1,088.65 | 1,009.95 | 1,055.45 | 1,061.26 | 5.34 | 1,343.09 | 63,058 | 3.33 | 18,459 | 1.92 | 1.96 | 0.38 |
| 21 | 04-Mar | 985.00 | 1,015.50 | 956.55 | 1,001.95 | 996.54 | 0.66 | 1,275.01 | 33,141 | 1.75 | 13,055 | 1.36 | 1.30 | 0.27 |
| 22 | 03-Mar | 1,049.65 | 1,055.55 | 986.35 | 995.40 | 1,004.80 | -5.30 | 1,266.68 | 35,119 | 1.86 | 16,462 | 1.71 | 1.65 | 0.34 |
| 23 | 28-Feb | 994.00 | 1,060.95 | 976.00 | 1,051.15 | 1,008.36 | 3.29 | 1,337.62 | 45,652 | 2.41 | 25,906 | 2.69 | 2.61 | 0.53 |
| 24 | 27-Feb | 1,064.00 | 1,075.00 | 1,009.95 | 1,017.70 | 1,028.74 | -4.34 | 1,295.06 | 24,001 | 1.27 | 12,919 | 1.34 | 1.33 | 0.27 |
| 25 | 25-Feb | 1,050.65 | 1,075.55 | 1,031.00 | 1,063.85 | 1,060.52 | 0.59 | 1,353.78 | 20,882 | 1.10 | 8,940 | 0.93 | 0.95 | 0.18 |
| 26 | 24-Feb | 1,090.00 | 1,090.00 | 1,026.95 | 1,057.65 | 1,060.33 | -2.84 | 1,345.89 | 31,780 | 1.68 | 11,927 | 1.24 | 1.26 | 0.25 |
| 27 | 21-Feb | 1,124.00 | 1,151.95 | 1,077.05 | 1,088.55 | 1,103.43 | -3.21 | 1,385.22 | 26,622 | 1.41 | 12,637 | 1.31 | 1.39 | 0.26 |
| 28 | 20-Feb | 1,088.00 | 1,140.80 | 1,078.90 | 1,124.70 | 1,112.68 | 2.34 | 1,431.22 | 17,596 | 0.93 | 8,576 | 0.89 | 0.95 | 0.18 |
| 29 | 19-Feb | 1,036.00 | 1,115.00 | 1,018.40 | 1,098.95 | 1,087.66 | 5.78 | 1,398.45 | 25,668 | 1.36 | 11,724 | 1.22 | 1.28 | 0.24 |
| 30 | 18-Feb | 1,090.60 | 1,099.90 | 1,034.10 | 1,038.90 | 1,052.86 | -5.64 | 1,322.03 | 32,731 | 1.73 | 17,997 | 1.87 | 1.89 | 0.37 |
| 31 | 17-Feb | 1,081.35 | 1,114.10 | 1,038.90 | 1,101.00 | 1,084.65 | 1.82 | 1,401.00 | 31,303 | 1.65 | 15,324 | 1.59 | 1.66 | 0.32 |
| 32 | 14-Feb | 1,161.05 | 1,161.05 | 1,065.05 | 1,081.35 | 1,092.36 | -5.47 | 1,376.05 | 44,846 | 2.37 | 24,783 | 2.58 | 2.71 | 0.51 |
| 33 | 13-Feb | 1,156.80 | 1,186.55 | 1,130.00 | 1,143.90 | 1,156.63 | -1.60 | 1,455.65 | 22,163 | 1.17 | 9,376 | 0.97 | 1.08 | 0.19 |
| 34 | 12-Feb | 1,116.00 | 1,175.00 | 1,095.00 | 1,162.50 | 1,136.66 | 3.25 | 1,479.32 | 42,199 | 2.23 | 19,603 | 2.04 | 2.23 | 0.40 |
| 35 | 11-Feb | 1,203.60 | 1,203.60 | 1,114.70 | 1,125.95 | 1,132.17 | -5.05 | 1,432.81 | 44,962 | 2.38 | 25,510 | 2.65 | 2.89 | 0.53 |
| 36 | 10-Feb | 1,221.95 | 1,256.65 | 1,175.05 | 1,185.80 | 1,194.23 | -2.77 | 1,508.97 | 22,349 | 1.18 | 11,959 | 1.24 | 1.43 | 0.25 |
| 37 | 07-Feb | 1,268.00 | 1,273.80 | 1,209.95 | 1,219.55 | 1,238.02 | -2.38 | 1,551.92 | 32,411 | 1.71 | 15,125 | 1.57 | 1.87 | 0.31 |
| 38 | 06-Feb | 1,250.00 | 1,256.50 | 1,227.05 | 1,249.25 | 1,245.26 | 0.47 | 1,589.71 | 22,201 | 1.17 | 10,775 | 1.12 | 1.34 | 0.22 |
| 39 | 05-Feb | 1,230.00 | 1,255.00 | 1,216.05 | 1,243.35 | 1,236.02 | 2.30 | 1,582.20 | 23,851 | 1.26 | 10,463 | 1.09 | 1.29 | 0.22 |
| 40 | 04-Feb | 1,229.80 | 1,258.95 | 1,210.00 | 1,215.45 | 1,230.48 | 0.31 | 1,546.70 | 33,798 | 1.79 | 14,025 | 1.46 | 1.73 | 0.29 |
| 41 | 03-Feb | 1,262.65 | 1,274.95 | 1,203.00 | 1,211.65 | 1,216.92 | -4.04 | 1,541.86 | 43,838 | 2.32 | 22,490 | 2.34 | 2.74 | 0.46 |
| 42 | 01-Feb | 1,235.00 | 1,321.95 | 1,222.10 | 1,262.65 | 1,282.75 | 4.46 | 1,606.76 | 128,230 | 6.77 | 36,250 | 3.77 | 4.65 | 0.75 |
| 43 | 31-Jan | 1,180.55 | 1,234.00 | 1,158.15 | 1,208.70 | 1,194.99 | 3.92 | 1,538.11 | 48,318 | 2.55 | 25,861 | 2.69 | 3.09 | 0.53 |
| 44 | 30-Jan | 1,220.05 | 1,223.95 | 1,150.00 | 1,163.10 | 1,173.81 | -1.10 | 1,480.08 | 39,360 | 2.08 | 21,282 | 2.21 | 2.50 | 0.44 |
| 45 | 29-Jan | 1,146.40 | 1,205.95 | 1,146.35 | 1,176.05 | 1,179.00 | 4.12 | 1,496.56 | 43,666 | 2.31 | 19,817 | 2.06 | 2.00 | 0.41 |
| 46 | 28-Jan | 1,116.00 | 1,175.25 | 1,064.00 | 1,129.50 | 1,104.46 | -0.41 | 1,437.33 | 82,756 | 4.37 | 28,564 | 2.97 | 3.15 | 0.59 |
| 47 | 27-Jan | 1,197.90 | 1,197.90 | 1,100.05 | 1,134.15 | 1,133.36 | -5.32 | 1,443.24 | 62,782 | 3.32 | 31,289 | 3.25 | 3.55 | 0.64 |
| 48 | 24-Jan | 1,248.70 | 1,253.30 | 1,190.00 | 1,197.90 | 1,208.51 | -3.56 | 1,524.37 | 44,840 | 2.37 | 23,017 | 2.39 | 2.78 | 0.47 |
| 49 | 23-Jan | 1,245.00 | 1,280.00 | 1,227.05 | 1,242.15 | 1,255.64 | 0.72 | 1,580.68 | 28,590 | 1.51 | 15,238 | 1.58 | 1.91 | 0.31 |
| 50 | 22-Jan | 1,275.00 | 1,283.00 | 1,210.00 | 1,233.20 | 1,228.43 | -3.22 | 1,569.29 | 40,381 | 2.13 | 22,866 | 2.38 | 2.81 | 0.47 |
| 51 | 21-Jan | 1,332.00 | 1,339.15 | 1,260.00 | 1,272.95 | 1,288.42 | -3.81 | 1,619.87 | 35,878 | 1.90 | 20,094 | 2.09 | 2.59 | 0.41 |
| 52 | 20-Jan | 1,334.95 | 1,336.00 | 1,307.00 | 1,321.45 | 1,318.59 | -0.30 | 1,681.59 | 18,200 | 0.96 | 10,713 | 1.11 | 1.41 | 0.22 |
| 53 | 17-Jan | 1,350.00 | 1,352.00 | 1,304.90 | 1,325.40 | 1,323.74 | -0.75 | 1,686.62 | 25,729 | 1.36 | 11,628 | 1.21 | 1.54 | 0.24 |
| 54 | 16-Jan | 1,350.00 | 1,371.25 | 1,321.60 | 1,335.40 | 1,345.87 | 2.25 | 1,699.34 | 33,730 | 1.78 | 16,131 | 1.68 | 2.17 | 0.33 |
| 55 | 15-Jan | 1,354.40 | 1,364.00 | 1,301.95 | 1,305.40 | 1,321.83 | -2.22 | 1,661.16 | 33,691 | 1.78 | 16,763 | 1.74 | 2.22 | 0.35 |
| 56 | 14-Jan | 1,329.70 | 1,350.65 | 1,303.90 | 1,334.40 | 1,326.60 | 0.96 | 1,698.07 | 34,492 | 1.82 | 15,822 | 1.64 | 2.10 | 0.33 |
| 57 | 13-Jan | 1,386.10 | 1,409.95 | 1,305.00 | 1,321.65 | 1,349.67 | -6.47 | 1,681.84 | 52,141 | 2.75 | 27,862 | 2.90 | 3.76 | 0.57 |
| 58 | 10-Jan | 1,503.15 | 1,510.95 | 1,401.00 | 1,407.15 | 1,443.22 | -6.87 | 1,790.64 | 62,471 | 3.30 | 30,914 | 3.21 | 4.46 | 0.64 |
| 59 | 09-Jan | 1,500.05 | 1,610.00 | 1,483.00 | 1,503.80 | 1,551.90 | 0.83 | 1,913.64 | 109,254 | 5.77 | 40,248 | 4.18 | 6.25 | 0.83 |
| 60 | 08-Jan | 1,504.00 | 1,504.00 | 1,473.00 | 1,491.35 | 1,485.45 | -0.89 | 1,897.79 | 33,948 | 1.79 | 18,461 | 1.92 | 2.74 | 0.38 |
| 61 | 07-Jan | 1,477.95 | 1,520.00 | 1,464.10 | 1,504.55 | 1,493.55 | 1.93 | 1,914.59 | 43,070 | 2.28 | 21,495 | 2.23 | 3.21 | 0.44 |
| 62 | 06-Jan | 1,573.90 | 1,593.30 | 1,460.00 | 1,475.45 | 1,515.50 | -5.23 | 1,877.56 | 85,380 | 4.51 | 37,144 | 3.86 | 5.63 | 0.77 |
| 63 | 03-Jan | 1,596.95 | 1,617.00 | 1,540.00 | 1,552.60 | 1,577.95 | -2.87 | 1,975.73 | 134,670 | 7.11 | 47,300 | 4.91 | 7.46 | 0.97 |
| 64 | 02-Jan | 1,448.10 | 1,618.20 | 1,448.10 | 1,597.10 | 1,562.19 | 9.81 | 2,032.36 | 475,391 | 25.12 | 123,951 | 12.88 | 19.36 | 2.55 |
| 65 | 01-Jan | 1,425.00 | 1,479.80 | 1,401.65 | 1,440.35 | 1,439.73 | 4.56 | 1,832.89 | 133,753 | 7.07 | 35,905 | 3.73 | 5.17 | 0.74 |
| 66 | 31-Dec | 1,345.75 | 1,382.00 | 1,316.15 | 1,374.70 | 1,350.36 | 2.83 | 1,749.35 | 29,794 | 1.57 | 17,054 | 1.77 | 2.30 | 0.35 |
| 67 | 30-Dec | 1,370.00 | 1,370.00 | 1,330.50 | 1,335.75 | 1,347.85 | -1.54 | 1,699.79 | 21,791 | 1.15 | 12,128 | 1.26 | 1.63 | 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