| 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: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 82,811,707 | Low52 Date: 30-Jan-2025 | SHP: 54.4 / 4.21 / 15.82 / 25.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.15 | ||||
| High/Low Price | Quarter: 990.0 / 652.3 | Month: 894.1 / 785.5 | Week: 894.1 / 842.0 | Day: 853.1 / 828.0 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 828.00 | 853.10 | 828.00 | 849.10 | 842.57 | 1.01 | 7,031.54 | 77,808 | 1.04 | 23,446 | 1.30 | 1.98 | 0.11 |
| 2 | 02-Apr | 828.10 | 848.90 | 816.60 | 840.60 | 838.50 | 1.51 | 6,961.15 | 85,620 | 1.15 | 18,066 | 1.00 | 1.51 | 0.09 |
| 3 | 01-Apr | 850.00 | 853.00 | 824.20 | 828.10 | 839.69 | -2.85 | 6,857.64 | 76,570 | 1.03 | 27,444 | 1.52 | 2.30 | 0.13 |
| 4 | 28-Mar | 859.00 | 870.10 | 845.20 | 852.35 | 860.54 | -0.08 | 7,058.46 | 76,272 | 1.02 | 31,162 | 1.72 | 2.68 | 0.15 |
| 5 | 27-Mar | 858.00 | 872.00 | 842.00 | 853.05 | 859.95 | -1.47 | 7,064.25 | 83,108 | 1.11 | 27,544 | 1.52 | 2.37 | 0.13 |
| 6 | 26-Mar | 871.60 | 881.15 | 855.05 | 865.80 | 870.77 | -2.00 | 7,169.84 | 74,622 | 1.00 | 21,713 | 1.20 | 1.89 | 0.10 |
| 7 | 25-Mar | 877.30 | 894.10 | 858.55 | 883.45 | 874.59 | 1.60 | 7,316.00 | 135,322 | 1.81 | 43,506 | 2.41 | 3.80 | 0.21 |
| 8 | 24-Mar | 882.00 | 888.35 | 865.10 | 869.55 | 874.62 | -0.70 | 7,200.89 | 111,195 | 1.49 | 37,958 | 2.10 | 3.32 | 0.18 |
| 9 | 21-Mar | 872.00 | 887.50 | 863.75 | 875.65 | 878.15 | 0.97 | 7,251.41 | 173,825 | 2.33 | 40,321 | 2.23 | 3.54 | 0.19 |
| 10 | 20-Mar | 835.05 | 876.95 | 829.50 | 867.25 | 855.86 | 4.21 | 7,181.85 | 139,365 | 1.87 | 50,306 | 2.78 | 4.31 | 0.24 |
| 11 | 19-Mar | 829.00 | 844.95 | 822.35 | 832.25 | 833.70 | 1.38 | 6,892.00 | 85,272 | 1.14 | 24,974 | 1.38 | 2.08 | 0.12 |
| 12 | 18-Mar | 812.70 | 828.00 | 806.75 | 820.90 | 821.04 | 0.27 | 6,798.01 | 78,350 | 1.05 | 18,699 | 1.03 | 1.54 | 0.09 |
| 13 | 17-Mar | 827.60 | 831.50 | 810.00 | 818.65 | 817.59 | -1.08 | 6,779.38 | 107,609 | 1.44 | 32,782 | 1.81 | 2.68 | 0.15 |
| 14 | 13-Mar | 816.05 | 832.00 | 802.65 | 827.60 | 816.53 | 1.45 | 6,853.50 | 129,559 | 1.74 | 41,216 | 2.28 | 3.37 | 0.19 |
| 15 | 12-Mar | 838.20 | 853.15 | 806.95 | 815.80 | 827.05 | -3.32 | 6,755.78 | 148,245 | 1.99 | 46,038 | 2.55 | 3.81 | 0.22 |
| 16 | 11-Mar | 830.00 | 849.70 | 825.75 | 843.85 | 839.69 | 0.09 | 6,988.07 | 110,005 | 1.47 | 30,657 | 1.70 | 2.57 | 0.14 |
| 17 | 10-Mar | 843.45 | 849.95 | 826.20 | 843.10 | 838.38 | 0.75 | 6,981.86 | 159,742 | 2.14 | 41,404 | 2.29 | 3.47 | 0.19 |
| 18 | 07-Mar | 839.75 | 849.00 | 831.50 | 836.85 | 840.71 | 0.46 | 6,930.10 | 140,093 | 1.88 | 30,640 | 1.70 | 2.58 | 0.14 |
| 19 | 06-Mar | 819.70 | 846.00 | 819.10 | 833.05 | 830.56 | 1.17 | 6,898.63 | 184,496 | 2.47 | 42,838 | 2.37 | 3.56 | 0.20 |
| 20 | 05-Mar | 813.00 | 834.00 | 812.00 | 823.45 | 823.57 | 1.28 | 6,819.13 | 161,744 | 2.17 | 35,628 | 1.97 | 2.93 | 0.17 |
| 21 | 04-Mar | 786.00 | 831.30 | 786.00 | 813.05 | 812.54 | 0.49 | 6,733.01 | 223,345 | 2.99 | 33,648 | 1.86 | 2.73 | 0.16 |
| 22 | 03-Mar | 830.20 | 847.95 | 785.50 | 809.10 | 817.74 | -4.73 | 6,700.30 | 353,533 | 4.74 | 61,756 | 3.42 | 5.05 | 0.29 |
| 23 | 28-Feb | 807.10 | 864.15 | 794.50 | 849.30 | 832.41 | 3.48 | 7,033.20 | 410,184 | 5.50 | 94,145 | 5.21 | 7.84 | 0.44 |
| 24 | 27-Feb | 777.70 | 863.70 | 762.35 | 820.75 | 800.81 | 5.45 | 6,796.77 | 242,027 | 3.24 | 63,345 | 3.51 | 5.07 | 0.30 |
| 25 | 25-Feb | 748.00 | 786.30 | 746.65 | 778.35 | 769.86 | 2.69 | 6,445.65 | 197,735 | 2.65 | 46,644 | 2.58 | 3.59 | 0.22 |
| 26 | 24-Feb | 750.25 | 784.95 | 735.95 | 757.95 | 761.91 | -0.64 | 6,276.71 | 240,481 | 3.22 | 42,657 | 2.36 | 3.25 | 0.20 |
| 27 | 21-Feb | 711.55 | 777.00 | 710.40 | 762.80 | 743.00 | 5.81 | 6,316.88 | 367,570 | 4.93 | 92,826 | 5.14 | 6.00 | 0.44 |
| 28 | 20-Feb | 682.40 | 738.00 | 679.60 | 720.90 | 712.14 | 5.74 | 5,969.90 | 240,487 | 3.22 | 92,443 | 5.12 | 6.58 | 0.43 |
| 29 | 19-Feb | 685.55 | 699.80 | 676.70 | 681.75 | 686.50 | -0.94 | 5,645.69 | 124,800 | 1.67 | 27,637 | 1.53 | 1.90 | 0.13 |
| 30 | 18-Feb | 668.00 | 703.00 | 660.80 | 688.25 | 685.76 | 1.63 | 5,699.52 | 282,246 | 3.78 | 81,833 | 4.53 | 5.61 | 0.38 |
| 31 | 17-Feb | 668.85 | 689.00 | 654.05 | 677.20 | 672.74 | 0.72 | 5,608.01 | 210,344 | 2.82 | 27,983 | 1.55 | 1.88 | 0.13 |
| 32 | 14-Feb | 712.80 | 712.80 | 660.30 | 672.35 | 682.83 | -4.60 | 5,567.85 | 212,152 | 2.84 | 56,548 | 3.13 | 3.86 | 0.27 |
| 33 | 13-Feb | 695.00 | 723.40 | 688.90 | 704.75 | 708.38 | -0.28 | 5,836.16 | 266,427 | 3.57 | 50,612 | 2.80 | 3.59 | 0.24 |
| 34 | 12-Feb | 695.00 | 714.00 | 661.90 | 706.70 | 689.70 | -0.09 | 5,852.30 | 361,689 | 4.85 | 94,327 | 5.22 | 6.51 | 0.44 |
| 35 | 11-Feb | 690.00 | 720.00 | 669.00 | 707.35 | 695.82 | 0.36 | 5,857.69 | 319,739 | 4.28 | 112,099 | 6.20 | 7.80 | 0.53 |
| 36 | 10-Feb | 678.00 | 714.65 | 653.00 | 704.80 | 689.34 | 4.87 | 5,836.57 | 307,177 | 4.12 | 110,384 | 6.11 | 7.61 | 0.52 |
| 37 | 07-Feb | 684.50 | 684.50 | 669.00 | 672.05 | 674.01 | -1.36 | 5,565.36 | 92,010 | 1.23 | 34,298 | 1.90 | 2.31 | 0.16 |
| 38 | 06-Feb | 675.10 | 687.05 | 670.00 | 681.30 | 679.63 | 0.99 | 5,641.96 | 98,238 | 1.32 | 38,275 | 2.12 | 2.60 | 0.18 |
| 39 | 05-Feb | 676.10 | 689.75 | 671.20 | 674.60 | 679.47 | -0.28 | 5,586.48 | 136,596 | 1.83 | 56,055 | 3.10 | 3.81 | 0.26 |
| 40 | 04-Feb | 698.80 | 703.25 | 670.00 | 676.50 | 681.95 | -2.24 | 5,602.21 | 173,506 | 2.33 | 75,811 | 4.20 | 5.17 | 0.36 |
| 41 | 03-Feb | 706.00 | 709.00 | 665.20 | 692.00 | 685.86 | -3.18 | 5,730.00 | 239,249 | 3.21 | 105,900 | 5.86 | 7.26 | 0.50 |
| 42 | 01-Feb | 696.70 | 724.70 | 685.55 | 714.70 | 704.99 | 2.58 | 5,918.55 | 117,617 | 1.58 | 43,914 | 2.43 | 3.10 | 0.21 |
| 43 | 31-Jan | 681.70 | 708.95 | 681.70 | 696.70 | 698.53 | 0.16 | 5,769.49 | 192,016 | 2.57 | 72,996 | 4.04 | 5.10 | 0.34 |
| 44 | 30-Jan | 690.00 | 720.00 | 652.30 | 695.60 | 676.39 | 0.80 | 5,760.38 | 1,098,602 | 14.72 | 358,741 | 19.86 | 24.26 | 1.68 |
| 45 | 29-Jan | 765.35 | 794.30 | 672.55 | 690.05 | 710.39 | -17.67 | 5,714.42 | 1,965,608 | 26.34 | 442,510 | 24.49 | 31.44 | 2.08 |
| 46 | 28-Jan | 900.50 | 904.00 | 821.55 | 838.20 | 855.77 | -7.58 | 6,941.28 | 179,436 | 2.40 | 50,003 | 2.77 | 4.28 | 0.23 |
| 47 | 27-Jan | 948.80 | 948.80 | 885.95 | 906.90 | 908.64 | -5.50 | 7,510.19 | 251,693 | 3.37 | 85,053 | 4.71 | 7.73 | 0.40 |
| 48 | 24-Jan | 969.70 | 981.90 | 943.00 | 959.65 | 956.84 | -1.38 | 7,947.03 | 138,975 | 1.86 | 49,992 | 2.77 | 4.78 | 0.23 |
| 49 | 23-Jan | 938.00 | 983.00 | 938.00 | 973.05 | 966.68 | 2.71 | 8,057.99 | 114,081 | 1.53 | 45,844 | 2.54 | 4.43 | 0.22 |
| 50 | 22-Jan | 959.10 | 959.10 | 930.30 | 946.65 | 943.05 | -1.40 | 7,839.37 | 86,866 | 1.16 | 28,328 | 1.57 | 2.67 | 0.13 |
| 51 | 21-Jan | 940.05 | 969.65 | 932.90 | 959.95 | 951.73 | 1.08 | 7,949.51 | 125,030 | 1.68 | 47,737 | 2.64 | 4.54 | 0.22 |
| 52 | 20-Jan | 985.00 | 990.00 | 935.05 | 949.55 | 958.61 | -2.80 | 7,863.39 | 166,907 | 2.24 | 57,331 | 3.17 | 5.50 | 0.27 |
| 53 | 17-Jan | 979.00 | 990.00 | 962.65 | 976.15 | 974.52 | 1.12 | 8,083.66 | 169,690 | 2.27 | 45,813 | 2.54 | 4.46 | 0.22 |
| 54 | 16-Jan | 934.70 | 981.95 | 929.55 | 965.20 | 965.11 | 4.28 | 7,992.99 | 234,760 | 3.15 | 59,792 | 3.31 | 5.77 | 0.28 |
| 55 | 15-Jan | 904.70 | 930.00 | 894.00 | 923.85 | 913.64 | 2.00 | 7,650.56 | 88,740 | 1.19 | 23,722 | 1.31 | 2.17 | 0.11 |
| 56 | 14-Jan | 892.10 | 914.80 | 882.05 | 905.35 | 900.17 | 0.28 | 7,497.36 | 102,878 | 1.38 | 22,849 | 1.26 | 2.06 | 0.11 |
| 57 | 13-Jan | 919.95 | 922.45 | 882.50 | 902.80 | 900.25 | -2.60 | 7,476.24 | 162,859 | 2.18 | 53,389 | 2.96 | 4.81 | 0.25 |
| 58 | 10-Jan | 920.00 | 950.00 | 889.65 | 926.30 | 910.16 | 0.22 | 7,670.85 | 211,521 | 2.83 | 67,462 | 3.73 | 6.14 | 0.32 |
| 59 | 09-Jan | 935.00 | 946.45 | 920.00 | 924.30 | 934.17 | -2.21 | 7,654.29 | 66,508 | 0.89 | 19,537 | 1.08 | 1.83 | 0.09 |
| 60 | 08-Jan | 938.10 | 956.60 | 927.60 | 944.75 | 941.66 | 0.34 | 7,823.64 | 86,043 | 1.15 | 32,982 | 1.83 | 3.11 | 0.15 |
| 61 | 07-Jan | 921.00 | 954.95 | 920.55 | 941.55 | 939.93 | 1.67 | 7,797.14 | 73,154 | 0.98 | 23,180 | 1.28 | 2.18 | 0.11 |
| 62 | 06-Jan | 950.05 | 961.75 | 895.90 | 925.80 | 923.27 | -3.12 | 7,666.71 | 234,473 | 3.14 | 101,099 | 5.60 | 9.33 | 0.47 |
| 63 | 03-Jan | 975.00 | 976.60 | 950.00 | 954.70 | 961.58 | -0.79 | 7,906.03 | 69,107 | 0.93 | 32,130 | 1.78 | 3.09 | 0.15 |
| 64 | 02-Jan | 935.45 | 966.00 | 933.35 | 962.20 | 955.02 | 2.89 | 7,968.14 | 100,549 | 1.35 | 45,503 | 2.52 | 4.35 | 0.21 |
| 65 | 01-Jan | 935.35 | 949.00 | 929.80 | 934.40 | 937.30 | -0.10 | 7,737.93 | 68,914 | 0.92 | 21,857 | 1.21 | 2.05 | 0.10 |
| 66 | 31-Dec | 905.00 | 938.00 | 905.00 | 935.35 | 927.36 | 1.98 | 7,745.79 | 94,602 | 1.27 | 48,698 | 2.70 | 4.52 | 0.23 |
| 67 | 30-Dec | 939.70 | 939.70 | 912.40 | 916.80 | 919.91 | -1.75 | 7,592.18 | 73,379 | 0.98 | 27,282 | 1.51 | 2.51 | 0.13 |
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