| Macro-sector: Information Technology | Band: 5 | High52 Price: 5,487.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 07-Nov-2024 | Bumper: 2,316.0; Drift%: 20.63 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 980.6 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 19,967,858 | Low52 Date: 24-May-2024 | SHP: 43.6 / 3.82 / 3.8 / 48.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 4,405.0 / 1,710.05 | Month: 2,414.05 / 1,710.05 | Week: 2,985.9 / 2,704.5 | Day: 2,945.0 / 2,838.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 2,865.60 | 2,945.00 | 2,838.40 | 2,918.00 | 2,897.04 | 1.83 | 5,826.00 | 72,085 | 2.41 | 34,915 | 2.17 | 10.12 | 0.36 |
| 2 | 21-May | 2,780.00 | 2,879.60 | 2,725.00 | 2,865.60 | 2,815.37 | 4.49 | 5,721.99 | 94,015 | 3.15 | 58,633 | 3.65 | 16.51 | 0.60 |
| 3 | 20-May | 2,788.80 | 2,848.00 | 2,630.40 | 2,742.50 | 2,763.86 | -0.95 | 5,476.19 | 87,689 | 2.93 | 49,742 | 3.10 | 13.75 | 0.51 |
| 4 | 19-May | 2,848.00 | 2,849.00 | 2,706.80 | 2,768.80 | 2,759.67 | -1.89 | 5,528.70 | 84,735 | 2.83 | 45,928 | 2.86 | 12.67 | 0.47 |
| 5 | 16-May | 2,850.00 | 2,985.90 | 2,800.00 | 2,822.10 | 2,927.29 | -0.76 | 5,635.13 | 143,084 | 4.79 | 57,045 | 3.55 | 16.70 | 0.59 |
| 6 | 15-May | 2,807.00 | 2,911.00 | 2,704.50 | 2,843.80 | 2,796.90 | 1.28 | 5,678.46 | 97,787 | 3.27 | 50,746 | 3.16 | 14.19 | 0.52 |
| 7 | 14-May | 2,898.00 | 2,919.70 | 2,759.90 | 2,807.90 | 2,806.22 | -2.22 | 5,606.77 | 112,733 | 3.77 | 63,677 | 3.96 | 17.87 | 0.66 |
| 8 | 13-May | 2,805.00 | 2,907.50 | 2,742.20 | 2,871.60 | 2,822.90 | 2.37 | 5,733.97 | 164,151 | 5.49 | 81,362 | 5.06 | 22.97 | 0.84 |
| 9 | 12-May | 2,805.00 | 2,805.00 | 2,720.00 | 2,805.00 | 2,788.10 | 5.00 | 5,600.00 | 132,496 | 4.43 | 79,085 | 4.92 | 22.05 | 0.81 |
| 10 | 09-May | 2,750.00 | 2,800.00 | 2,670.70 | 2,671.50 | 2,708.13 | -4.97 | 5,334.41 | 219,088 | 7.33 | 107,628 | 6.70 | 29.15 | 1.11 |
| 11 | 08-May | 2,765.00 | 2,831.00 | 2,735.80 | 2,811.20 | 2,811.21 | 4.27 | 5,613.36 | 128,352 | 4.29 | 62,601 | 3.90 | 17.60 | 0.64 |
| 12 | 07-May | 2,517.00 | 2,696.20 | 2,517.00 | 2,696.20 | 2,650.13 | 5.00 | 5,383.73 | 86,039 | 2.88 | 45,517 | 2.83 | 12.06 | 0.47 |
| 13 | 06-May | 2,699.90 | 2,767.00 | 2,526.70 | 2,567.90 | 2,639.42 | -3.00 | 5,127.55 | 163,726 | 5.48 | 90,933 | 5.66 | 24.00 | 0.94 |
| 14 | 05-May | 2,590.20 | 2,647.40 | 2,552.00 | 2,647.40 | 2,636.68 | 5.00 | 5,286.29 | 89,055 | 2.98 | 58,355 | 3.63 | 15.39 | 0.60 |
| 15 | 02-May | 2,442.00 | 2,535.60 | 2,316.00 | 2,521.40 | 2,407.02 | 4.41 | 5,034.70 | 132,139 | 4.42 | 70,407 | 4.38 | 16.95 | 0.72 |
| 16 | 30-Apr | 2,470.00 | 2,543.00 | 2,316.80 | 2,414.90 | 2,422.69 | -0.32 | 4,822.04 | 208,901 | 6.99 | 111,183 | 6.92 | 26.94 | 1.14 |
| 17 | 29-Apr | 2,422.60 | 2,422.60 | 2,422.60 | 2,422.60 | 2,422.60 | 5.00 | 4,837.41 | 93,605 | 3.13 | 33,203 | 2.07 | 8.04 | 0.34 |
| 18 | 28-Apr | 2,307.30 | 2,307.30 | 2,307.30 | 2,307.30 | 2,307.30 | 5.00 | 4,607.18 | 31,072 | 1.04 | 30,572 | 1.90 | 7.05 | 0.31 |
| 19 | 25-Apr | 1,988.30 | 2,197.50 | 1,988.30 | 2,197.50 | 2,116.78 | 5.00 | 4,387.94 | 497,291 | 16.64 | 257,273 | 16.01 | 54.46 | 2.65 |
| 20 | 24-Apr | 2,080.00 | 2,092.90 | 2,050.30 | 2,092.90 | 2,085.59 | 5.00 | 4,179.07 | 54,621 | 1.83 | 41,997 | 2.61 | 8.76 | 0.43 |
| 21 | 23-Apr | 1,943.00 | 1,993.30 | 1,930.00 | 1,993.30 | 1,978.30 | 5.00 | 3,980.19 | 140,810 | 4.71 | 64,597 | 4.02 | 12.78 | 0.66 |
| 22 | 22-Apr | 1,771.60 | 1,898.40 | 1,732.10 | 1,898.40 | 1,860.69 | 5.00 | 3,790.70 | 346,022 | 11.58 | 185,895 | 11.57 | 34.59 | 1.91 |
| 23 | 21-Apr | 1,808.00 | 1,855.00 | 1,808.00 | 1,808.00 | 1,810.04 | -5.00 | 3,610.00 | 221,125 | 7.40 | 117,736 | 7.33 | 21.31 | 1.21 |
| 24 | 17-Apr | 2,003.20 | 2,103.30 | 1,903.10 | 1,903.10 | 1,984.63 | -5.00 | 3,800.08 | 204,498 | 6.84 | 96,683 | 6.02 | 19.19 | 1.00 |
| 25 | 16-Apr | 2,030.00 | 2,039.70 | 1,977.10 | 2,003.20 | 2,007.06 | 0.44 | 3,999.96 | 42,641 | 1.43 | 27,337 | 1.70 | 5.49 | 0.28 |
| 26 | 15-Apr | 1,954.40 | 1,994.40 | 1,921.40 | 1,994.40 | 1,979.64 | 5.00 | 3,982.39 | 66,325 | 2.22 | 31,878 | 1.98 | 6.31 | 0.32 |
| 27 | 11-Apr | 1,973.55 | 1,973.55 | 1,880.00 | 1,899.45 | 1,935.36 | 1.06 | 3,792.79 | 85,677 | 2.87 | 37,373 | 2.33 | 7.23 | 0.38 |
| 28 | 09-Apr | 1,900.00 | 1,908.75 | 1,811.65 | 1,879.60 | 1,847.55 | -1.01 | 3,753.16 | 29,891 | 1.00 | 16,066 | 1.00 | 2.97 | 0.16 |
| 29 | 08-Apr | 1,891.30 | 1,927.90 | 1,891.30 | 1,898.80 | 1,904.31 | 2.41 | 3,791.50 | 34,409 | 1.15 | 19,488 | 1.21 | 3.71 | 0.20 |
| 30 | 07-Apr | 1,854.20 | 1,889.85 | 1,854.20 | 1,854.20 | 1,854.53 | -5.00 | 3,702.44 | 38,339 | 1.28 | 22,109 | 1.38 | 4.10 | 0.22 |
| 31 | 04-Apr | 2,030.00 | 2,030.00 | 1,920.65 | 1,951.75 | 1,942.02 | -3.46 | 3,897.23 | 68,135 | 2.28 | 42,447 | 2.64 | 8.24 | 0.43 |
| 32 | 03-Apr | 1,931.00 | 2,094.70 | 1,931.00 | 2,021.70 | 2,021.91 | 0.83 | 4,036.90 | 74,623 | 2.50 | 38,667 | 2.41 | 7.82 | 0.39 |
| 33 | 02-Apr | 2,002.65 | 2,044.80 | 1,970.05 | 2,005.10 | 2,003.43 | -0.65 | 4,003.76 | 49,592 | 1.66 | 27,231 | 1.69 | 5.46 | 0.28 |
| 34 | 01-Apr | 2,124.00 | 2,148.00 | 2,013.85 | 2,018.15 | 2,062.35 | -4.80 | 4,029.81 | 74,455 | 2.49 | 41,773 | 2.60 | 8.62 | 0.42 |
| 35 | 28-Mar | 2,162.70 | 2,184.85 | 2,080.05 | 2,119.80 | 2,118.50 | -1.44 | 4,232.79 | 57,097 | 1.91 | 33,907 | 2.11 | 7.18 | 0.34 |
| 36 | 27-Mar | 2,091.00 | 2,179.00 | 2,075.80 | 2,150.70 | 2,132.95 | 0.54 | 4,294.49 | 67,877 | 2.27 | 28,433 | 1.77 | 6.06 | 0.29 |
| 37 | 26-Mar | 2,251.70 | 2,276.25 | 2,139.15 | 2,139.15 | 2,176.07 | -5.00 | 4,271.42 | 75,299 | 2.52 | 39,800 | 2.48 | 8.66 | 0.40 |
| 38 | 25-Mar | 2,346.45 | 2,414.05 | 2,220.00 | 2,251.70 | 2,355.18 | -2.06 | 4,496.16 | 211,886 | 7.09 | 75,070 | 4.67 | 17.68 | 0.76 |
| 39 | 24-Mar | 2,245.00 | 2,299.10 | 2,210.25 | 2,299.10 | 2,283.42 | 5.00 | 4,590.81 | 47,004 | 1.57 | 29,482 | 1.83 | 6.73 | 0.30 |
| 40 | 21-Mar | 2,130.00 | 2,189.65 | 2,070.70 | 2,189.65 | 2,166.93 | 5.00 | 4,372.26 | 180,029 | 6.02 | 81,498 | 5.07 | 17.66 | 0.83 |
| 41 | 20-Mar | 2,119.60 | 2,119.60 | 2,050.00 | 2,085.40 | 2,111.82 | 3.30 | 4,164.10 | 189,424 | 6.34 | 70,249 | 4.37 | 14.84 | 0.71 |
| 42 | 19-Mar | 1,966.00 | 2,018.70 | 1,959.95 | 2,018.70 | 2,006.99 | 5.00 | 4,030.91 | 27,371 | 0.92 | 21,675 | 1.35 | 4.35 | 0.22 |
| 43 | 18-Mar | 1,865.00 | 1,922.60 | 1,850.10 | 1,922.60 | 1,911.17 | 5.00 | 3,839.02 | 92,865 | 3.11 | 51,492 | 3.20 | 9.84 | 0.52 |
| 44 | 17-Mar | 1,810.95 | 1,901.45 | 1,800.00 | 1,831.05 | 1,861.10 | 1.11 | 3,656.21 | 90,838 | 3.04 | 50,328 | 3.13 | 9.37 | 0.51 |
| 45 | 13-Mar | 1,825.00 | 1,839.00 | 1,760.10 | 1,810.95 | 1,808.19 | -0.04 | 3,616.08 | 50,419 | 1.69 | 25,501 | 1.59 | 4.61 | 0.26 |
| 46 | 12-Mar | 1,731.15 | 1,828.30 | 1,710.05 | 1,811.65 | 1,757.75 | 4.04 | 3,617.48 | 85,725 | 2.87 | 45,792 | 2.85 | 8.05 | 0.46 |
| 47 | 11-Mar | 1,734.70 | 1,815.85 | 1,734.70 | 1,741.25 | 1,749.28 | -4.64 | 3,476.90 | 111,802 | 3.74 | 47,216 | 2.94 | 8.26 | 0.48 |
| 48 | 10-Mar | 1,925.00 | 1,956.00 | 1,826.00 | 1,826.00 | 1,854.54 | -5.00 | 3,646.00 | 58,866 | 1.97 | 35,800 | 2.23 | 6.64 | 0.36 |
| 49 | 07-Mar | 1,933.05 | 2,048.80 | 1,904.00 | 1,922.10 | 1,980.38 | -3.36 | 3,838.02 | 91,620 | 3.07 | 45,162 | 2.81 | 8.94 | 0.46 |
| 50 | 06-Mar | 2,096.85 | 2,096.85 | 1,967.00 | 1,988.95 | 2,062.31 | -0.40 | 3,971.51 | 196,127 | 6.56 | 76,823 | 4.78 | 15.84 | 0.78 |
| 51 | 05-Mar | 1,892.90 | 1,997.00 | 1,887.55 | 1,997.00 | 1,964.69 | 5.00 | 3,987.00 | 46,416 | 1.55 | 28,003 | 1.74 | 5.50 | 0.28 |
| 52 | 04-Mar | 1,820.00 | 1,969.95 | 1,801.10 | 1,901.95 | 1,945.07 | 1.38 | 3,797.79 | 150,861 | 5.05 | 52,347 | 3.26 | 10.18 | 0.53 |
| 53 | 03-Mar | 1,854.00 | 1,901.40 | 1,751.10 | 1,876.15 | 1,864.56 | 3.60 | 3,746.27 | 150,921 | 5.05 | 40,824 | 2.54 | 7.61 | 0.41 |
| 54 | 28-Feb | 1,841.05 | 1,944.95 | 1,798.35 | 1,810.90 | 1,812.27 | -4.34 | 3,615.98 | 255,650 | 8.55 | 152,970 | 9.52 | 27.72 | 1.55 |
| 55 | 27-Feb | 1,965.00 | 1,987.80 | 1,888.45 | 1,893.00 | 1,901.60 | -4.77 | 3,779.00 | 114,207 | 3.82 | 60,463 | 3.76 | 11.50 | 0.61 |
| 56 | 25-Feb | 2,044.00 | 2,116.00 | 1,980.20 | 1,987.85 | 2,028.40 | -4.63 | 3,969.31 | 114,131 | 3.82 | 61,506 | 3.83 | 12.48 | 0.62 |
| 57 | 24-Feb | 2,155.00 | 2,155.00 | 2,084.40 | 2,084.40 | 2,089.86 | -5.00 | 4,162.10 | 188,175 | 6.30 | 56,086 | 3.49 | 11.72 | 0.57 |
| 58 | 21-Feb | 2,256.50 | 2,317.10 | 2,151.35 | 2,194.10 | 2,265.44 | -0.58 | 4,381.15 | 123,962 | 4.15 | 59,133 | 3.68 | 13.40 | 0.60 |
| 59 | 20-Feb | 2,145.00 | 2,206.80 | 2,088.05 | 2,206.80 | 2,184.83 | 5.00 | 4,406.51 | 57,935 | 1.94 | 29,540 | 1.84 | 6.45 | 0.30 |
| 60 | 19-Feb | 2,001.70 | 2,101.75 | 2,001.70 | 2,101.75 | 2,084.72 | 5.00 | 4,196.74 | 30,632 | 1.02 | 23,613 | 1.47 | 4.92 | 0.24 |
| 61 | 18-Feb | 2,040.00 | 2,124.00 | 1,972.70 | 2,001.70 | 2,025.13 | -1.77 | 3,996.97 | 40,341 | 1.35 | 21,978 | 1.37 | 4.45 | 0.22 |
| 62 | 17-Feb | 1,962.60 | 2,060.00 | 1,939.10 | 2,037.75 | 1,978.55 | -0.17 | 4,068.95 | 152,085 | 5.09 | 85,037 | 5.29 | 16.82 | 0.86 |
| 63 | 14-Feb | 2,151.00 | 2,255.95 | 2,041.15 | 2,041.15 | 2,132.04 | -5.00 | 4,075.74 | 106,020 | 3.55 | 63,772 | 3.97 | 13.60 | 0.65 |
| 64 | 13-Feb | 2,142.00 | 2,235.95 | 2,082.55 | 2,148.55 | 2,200.68 | 0.89 | 4,290.19 | 117,828 | 3.94 | 48,117 | 2.99 | 10.59 | 0.49 |
| 65 | 12-Feb | 1,974.20 | 2,169.00 | 1,974.20 | 2,129.50 | 2,064.50 | 2.47 | 4,252.16 | 287,140 | 9.61 | 166,053 | 10.34 | 34.28 | 1.68 |
| 66 | 11-Feb | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | -5.00 | 4,149.52 | 14,724 | 0.49 | 14,724 | 0.92 | 3.06 | 0.15 |
| 67 | 10-Feb | 2,340.00 | 2,340.00 | 2,187.45 | 2,187.45 | 2,215.34 | -5.00 | 4,367.87 | 162,326 | 5.43 | 68,134 | 4.24 | 15.09 | 0.69 |
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