| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,024.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 652.3 | Barrier: 773.5; Drift%: -2.91 |
| Basic Industry: IT Enabled Services | Total Equity: 82,811,707 | Low52 Date: 30-Jan-2025 | SHP: 54.4 / 4.23 / 15.98 / 23.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.17 | ||||
| High/Low Price | Quarter: 990.0 / 652.3 | Month: 894.1 / 785.5 | Week: 768.2 / 730.5 | Day: 758.95 / 748.0 | Float67: 0.20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 758.40 | 758.95 | 748.00 | 751.60 | 752.49 | -0.99 | 6,224.13 | 35,300 | 1.00 | 16,617 | 1.00 | 1.25 | 0.09 |
| 2 | 21-May | 757.20 | 772.60 | 738.90 | 759.15 | 753.51 | 0.88 | 6,286.65 | 104,529 | 2.96 | 47,581 | 2.86 | 3.59 | 0.24 |
| 3 | 20-May | 767.15 | 774.80 | 749.60 | 752.50 | 760.88 | -1.91 | 6,231.58 | 46,502 | 1.32 | 21,202 | 1.28 | 1.61 | 0.11 |
| 4 | 19-May | 766.00 | 779.50 | 748.10 | 767.15 | 765.98 | 1.57 | 6,352.90 | 111,792 | 3.17 | 36,522 | 2.20 | 2.80 | 0.19 |
| 5 | 16-May | 763.30 | 768.20 | 751.55 | 755.30 | 759.50 | -0.47 | 6,254.77 | 61,768 | 1.75 | 22,865 | 1.38 | 1.74 | 0.12 |
| 6 | 15-May | 750.00 | 768.00 | 745.05 | 758.90 | 758.80 | 1.93 | 6,284.58 | 90,023 | 2.55 | 37,963 | 2.28 | 2.88 | 0.19 |
| 7 | 14-May | 746.00 | 753.45 | 740.05 | 744.55 | 744.83 | 0.73 | 6,165.75 | 59,669 | 1.69 | 29,294 | 1.76 | 2.18 | 0.15 |
| 8 | 13-May | 744.00 | 749.00 | 735.00 | 739.15 | 739.88 | 0.72 | 6,121.03 | 87,606 | 2.48 | 45,803 | 2.76 | 3.39 | 0.23 |
| 9 | 12-May | 749.00 | 755.00 | 730.50 | 733.90 | 738.51 | 2.72 | 6,077.55 | 79,703 | 2.26 | 35,181 | 2.12 | 2.60 | 0.18 |
| 10 | 09-May | 717.10 | 728.90 | 711.05 | 714.45 | 716.10 | -3.04 | 5,916.48 | 57,303 | 1.62 | 29,424 | 1.77 | 2.11 | 0.15 |
| 11 | 08-May | 748.90 | 755.00 | 720.35 | 736.85 | 744.18 | -1.23 | 6,101.98 | 58,436 | 1.66 | 26,551 | 1.60 | 1.98 | 0.14 |
| 12 | 07-May | 738.00 | 756.15 | 733.10 | 746.05 | 744.66 | 0.28 | 6,178.17 | 102,381 | 2.90 | 43,050 | 2.59 | 3.21 | 0.22 |
| 13 | 06-May | 751.70 | 758.30 | 726.85 | 744.00 | 744.01 | -1.02 | 6,161.00 | 115,670 | 3.28 | 54,719 | 3.29 | 4.07 | 0.28 |
| 14 | 05-May | 762.80 | 771.95 | 749.10 | 751.70 | 756.23 | -1.18 | 6,224.96 | 69,254 | 1.96 | 28,962 | 1.74 | 2.19 | 0.15 |
| 15 | 02-May | 765.50 | 773.50 | 755.00 | 760.70 | 761.70 | -1.91 | 6,299.49 | 62,201 | 1.76 | 18,277 | 1.10 | 1.39 | 0.09 |
| 16 | 30-Apr | 768.45 | 783.90 | 752.35 | 775.50 | 766.34 | 0.27 | 6,422.05 | 107,442 | 3.04 | 45,286 | 2.73 | 3.47 | 0.23 |
| 17 | 29-Apr | 788.60 | 800.00 | 770.00 | 773.40 | 779.67 | -1.85 | 6,404.66 | 62,870 | 1.78 | 27,978 | 1.68 | 2.18 | 0.14 |
| 18 | 28-Apr | 796.30 | 807.95 | 785.00 | 788.00 | 790.40 | -2.06 | 6,525.00 | 90,725 | 2.57 | 44,452 | 2.67 | 3.51 | 0.23 |
| 19 | 25-Apr | 831.00 | 831.00 | 794.00 | 804.55 | 807.05 | -2.80 | 6,662.62 | 70,044 | 1.98 | 27,602 | 1.66 | 2.23 | 0.14 |
| 20 | 24-Apr | 823.00 | 849.25 | 823.00 | 827.70 | 835.24 | 0.05 | 6,854.32 | 80,835 | 2.29 | 23,952 | 1.44 | 2.00 | 0.12 |
| 21 | 23-Apr | 860.00 | 865.00 | 822.10 | 827.30 | 836.79 | -3.57 | 6,851.01 | 110,041 | 3.12 | 51,677 | 3.11 | 4.32 | 0.26 |
| 22 | 22-Apr | 865.15 | 878.85 | 855.10 | 857.95 | 863.76 | -1.41 | 7,104.83 | 96,519 | 2.73 | 30,174 | 1.82 | 2.61 | 0.15 |
| 23 | 21-Apr | 875.00 | 877.55 | 863.00 | 870.20 | 871.68 | -0.39 | 7,206.27 | 59,915 | 1.70 | 25,440 | 1.53 | 2.22 | 0.13 |
| 24 | 17-Apr | 867.05 | 882.00 | 867.05 | 873.65 | 875.65 | -0.23 | 7,234.84 | 51,252 | 1.45 | 17,585 | 1.06 | 1.54 | 0.09 |
| 25 | 16-Apr | 867.00 | 883.95 | 858.70 | 875.65 | 874.41 | 0.89 | 7,251.41 | 84,996 | 2.41 | 26,017 | 1.57 | 2.27 | 0.13 |
| 26 | 15-Apr | 850.00 | 874.45 | 840.90 | 867.95 | 861.65 | 3.22 | 7,187.64 | 67,357 | 1.91 | 28,912 | 1.74 | 2.49 | 0.14 |
| 27 | 11-Apr | 815.00 | 846.15 | 802.05 | 840.90 | 827.53 | 5.38 | 6,963.64 | 111,682 | 3.16 | 46,412 | 2.79 | 3.84 | 0.22 |
| 28 | 09-Apr | 800.00 | 811.95 | 780.00 | 797.95 | 794.28 | -0.48 | 6,607.96 | 95,065 | 2.69 | 33,090 | 1.99 | 2.63 | 0.16 |
| 29 | 08-Apr | 808.35 | 818.00 | 795.10 | 801.80 | 808.06 | -0.02 | 6,639.84 | 88,574 | 2.51 | 22,785 | 1.37 | 1.84 | 0.11 |
| 30 | 07-Apr | 690.30 | 815.00 | 690.25 | 802.00 | 781.48 | -1.71 | 6,641.00 | 128,579 | 3.64 | 38,500 | 2.32 | 3.01 | 0.18 |
| 31 | 04-Apr | 838.00 | 844.85 | 808.70 | 815.95 | 819.14 | -3.90 | 6,757.02 | 119,086 | 3.37 | 41,648 | 2.51 | 3.41 | 0.20 |
| 32 | 03-Apr | 828.00 | 853.10 | 828.00 | 849.10 | 842.57 | 1.01 | 7,031.54 | 77,808 | 2.20 | 23,446 | 1.41 | 1.98 | 0.11 |
| 33 | 02-Apr | 828.10 | 848.90 | 816.60 | 840.60 | 838.50 | 1.51 | 6,961.15 | 85,620 | 2.43 | 18,066 | 1.09 | 1.51 | 0.09 |
| 34 | 01-Apr | 850.00 | 853.00 | 824.20 | 828.10 | 839.69 | -2.85 | 6,857.64 | 76,570 | 2.17 | 27,444 | 1.65 | 2.30 | 0.13 |
| 35 | 28-Mar | 859.00 | 870.10 | 845.20 | 852.35 | 860.54 | -0.08 | 7,058.46 | 76,272 | 2.16 | 31,162 | 1.88 | 2.68 | 0.15 |
| 36 | 27-Mar | 858.00 | 872.00 | 842.00 | 853.05 | 859.95 | -1.47 | 7,064.25 | 83,108 | 2.35 | 27,544 | 1.66 | 2.37 | 0.13 |
| 37 | 26-Mar | 871.60 | 881.15 | 855.05 | 865.80 | 870.77 | -2.00 | 7,169.84 | 74,622 | 2.11 | 21,713 | 1.31 | 1.89 | 0.10 |
| 38 | 25-Mar | 877.30 | 894.10 | 858.55 | 883.45 | 874.59 | 1.60 | 7,316.00 | 135,322 | 3.83 | 43,506 | 2.62 | 3.80 | 0.21 |
| 39 | 24-Mar | 882.00 | 888.35 | 865.10 | 869.55 | 874.62 | -0.70 | 7,200.89 | 111,195 | 3.15 | 37,958 | 2.28 | 3.32 | 0.18 |
| 40 | 21-Mar | 872.00 | 887.50 | 863.75 | 875.65 | 878.15 | 0.97 | 7,251.41 | 173,825 | 4.92 | 40,321 | 2.43 | 3.54 | 0.19 |
| 41 | 20-Mar | 835.05 | 876.95 | 829.50 | 867.25 | 855.86 | 4.21 | 7,181.85 | 139,365 | 3.95 | 50,306 | 3.03 | 4.31 | 0.24 |
| 42 | 19-Mar | 829.00 | 844.95 | 822.35 | 832.25 | 833.70 | 1.38 | 6,892.00 | 85,272 | 2.42 | 24,974 | 1.50 | 2.08 | 0.12 |
| 43 | 18-Mar | 812.70 | 828.00 | 806.75 | 820.90 | 821.04 | 0.27 | 6,798.01 | 78,350 | 2.22 | 18,699 | 1.13 | 1.54 | 0.09 |
| 44 | 17-Mar | 827.60 | 831.50 | 810.00 | 818.65 | 817.59 | -1.08 | 6,779.38 | 107,609 | 3.05 | 32,782 | 1.97 | 2.68 | 0.15 |
| 45 | 13-Mar | 816.05 | 832.00 | 802.65 | 827.60 | 816.53 | 1.45 | 6,853.50 | 129,559 | 3.67 | 41,216 | 2.48 | 3.37 | 0.19 |
| 46 | 12-Mar | 838.20 | 853.15 | 806.95 | 815.80 | 827.05 | -3.32 | 6,755.78 | 148,245 | 4.20 | 46,038 | 2.77 | 3.81 | 0.22 |
| 47 | 11-Mar | 830.00 | 849.70 | 825.75 | 843.85 | 839.69 | 0.09 | 6,988.07 | 110,005 | 3.12 | 30,657 | 1.84 | 2.57 | 0.14 |
| 48 | 10-Mar | 843.45 | 849.95 | 826.20 | 843.10 | 838.38 | 0.75 | 6,981.86 | 159,742 | 4.53 | 41,404 | 2.49 | 3.47 | 0.19 |
| 49 | 07-Mar | 839.75 | 849.00 | 831.50 | 836.85 | 840.71 | 0.46 | 6,930.10 | 140,093 | 3.97 | 30,640 | 1.84 | 2.58 | 0.14 |
| 50 | 06-Mar | 819.70 | 846.00 | 819.10 | 833.05 | 830.56 | 1.17 | 6,898.63 | 184,496 | 5.23 | 42,838 | 2.58 | 3.56 | 0.20 |
| 51 | 05-Mar | 813.00 | 834.00 | 812.00 | 823.45 | 823.57 | 1.28 | 6,819.13 | 161,744 | 4.58 | 35,628 | 2.14 | 2.93 | 0.17 |
| 52 | 04-Mar | 786.00 | 831.30 | 786.00 | 813.05 | 812.54 | 0.49 | 6,733.01 | 223,345 | 6.33 | 33,648 | 2.02 | 2.73 | 0.16 |
| 53 | 03-Mar | 830.20 | 847.95 | 785.50 | 809.10 | 817.74 | -4.73 | 6,700.30 | 353,533 | 10.01 | 61,756 | 3.72 | 5.05 | 0.29 |
| 54 | 28-Feb | 807.10 | 864.15 | 794.50 | 849.30 | 832.41 | 3.48 | 7,033.20 | 410,184 | 11.62 | 94,145 | 5.67 | 7.84 | 0.44 |
| 55 | 27-Feb | 777.70 | 863.70 | 762.35 | 820.75 | 800.81 | 5.45 | 6,796.77 | 242,027 | 6.86 | 63,345 | 3.81 | 5.07 | 0.30 |
| 56 | 25-Feb | 748.00 | 786.30 | 746.65 | 778.35 | 769.86 | 2.69 | 6,445.65 | 197,735 | 5.60 | 46,644 | 2.81 | 3.59 | 0.22 |
| 57 | 24-Feb | 750.25 | 784.95 | 735.95 | 757.95 | 761.91 | -0.64 | 6,276.71 | 240,481 | 6.81 | 42,657 | 2.57 | 3.25 | 0.20 |
| 58 | 21-Feb | 711.55 | 777.00 | 710.40 | 762.80 | 743.00 | 5.81 | 6,316.88 | 367,570 | 10.41 | 92,826 | 5.59 | 6.00 | 0.44 |
| 59 | 20-Feb | 682.40 | 738.00 | 679.60 | 720.90 | 712.14 | 5.74 | 5,969.90 | 240,487 | 6.81 | 92,443 | 5.56 | 6.58 | 0.43 |
| 60 | 19-Feb | 685.55 | 699.80 | 676.70 | 681.75 | 686.50 | -0.94 | 5,645.69 | 124,800 | 3.54 | 27,637 | 1.66 | 1.90 | 0.13 |
| 61 | 18-Feb | 668.00 | 703.00 | 660.80 | 688.25 | 685.76 | 1.63 | 5,699.52 | 282,246 | 8.00 | 81,833 | 4.92 | 5.61 | 0.38 |
| 62 | 17-Feb | 668.85 | 689.00 | 654.05 | 677.20 | 672.74 | 0.72 | 5,608.01 | 210,344 | 5.96 | 27,983 | 1.68 | 1.88 | 0.13 |
| 63 | 14-Feb | 712.80 | 712.80 | 660.30 | 672.35 | 682.83 | -4.60 | 5,567.85 | 212,152 | 6.01 | 56,548 | 3.40 | 3.86 | 0.27 |
| 64 | 13-Feb | 695.00 | 723.40 | 688.90 | 704.75 | 708.38 | -0.28 | 5,836.16 | 266,427 | 7.55 | 50,612 | 3.05 | 3.59 | 0.24 |
| 65 | 12-Feb | 695.00 | 714.00 | 661.90 | 706.70 | 689.70 | -0.09 | 5,852.30 | 361,689 | 10.25 | 94,327 | 5.68 | 6.51 | 0.44 |
| 66 | 11-Feb | 690.00 | 720.00 | 669.00 | 707.35 | 695.82 | 0.36 | 5,857.69 | 319,739 | 9.06 | 112,099 | 6.75 | 7.80 | 0.53 |
| 67 | 10-Feb | 678.00 | 714.65 | 653.00 | 704.80 | 689.34 | 4.87 | 5,836.57 | 307,177 | 8.70 | 110,384 | 6.64 | 7.61 | 0.52 |
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