| Macro-sector: Information Technology | Band: 5 | High52 Price: 256.75 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 97.5 | Barrier: 239.9; Drift%: 4.04 |
| Basic Industry: IT Enabled Services | Total Equity: 8,847,600 | Low52 Date: | SHP: 73.58 / 0.34 / 2.34 / 23.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 270.0 / 206.15 | Month: 270.0 / 233.1 | Week: 244.0 / 225.0 | Day: 250.0 / 250.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 221.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.06 |
| 2 | 21-May | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.04 | 221.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 3 | 20-May | 240.00 | 245.00 | 240.00 | 245.00 | 241.67 | 3.38 | 216.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.09 |
| 4 | 19-May | 235.00 | 237.00 | 235.00 | 237.00 | 236.00 | -2.87 | 209.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.06 |
| 5 | 16-May | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.18 | 215.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 6 | 15-May | 243.50 | 243.50 | 241.00 | 241.15 | 241.64 | 0.06 | 213.36 | 10,800 | 17.97 | 10,800 | 17.97 | 0.26 | 0.51 |
| 7 | 14-May | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.00 | 213.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 8 | 13-May | 225.00 | 241.00 | 225.00 | 241.00 | 236.71 | 8.93 | 213.00 | 8,400 | 13.98 | 6,600 | 10.98 | 0.16 | 0.31 |
| 9 | 09-May | 217.00 | 221.50 | 217.00 | 221.25 | 220.08 | 0.57 | 195.75 | 10,800 | 17.97 | 10,200 | 16.97 | 0.22 | 0.49 |
| 10 | 08-May | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.78 | 194.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 11 | 07-May | 220.00 | 220.00 | 214.05 | 214.05 | 216.31 | -3.17 | 189.38 | 4,200 | 6.99 | 4,200 | 6.99 | 0.09 | 0.20 |
| 12 | 06-May | 221.95 | 222.95 | 220.00 | 221.05 | 222.33 | -1.36 | 195.58 | 10,200 | 16.97 | 10,200 | 16.97 | 0.23 | 0.49 |
| 13 | 05-May | 219.00 | 228.90 | 219.00 | 224.10 | 223.71 | 1.63 | 198.27 | 4,200 | 6.99 | 2,400 | 3.99 | 0.05 | 0.11 |
| 14 | 02-May | 218.50 | 239.90 | 218.00 | 220.50 | 224.02 | -1.34 | 195.09 | 5,400 | 8.99 | 4,200 | 6.99 | 0.09 | 0.20 |
| 15 | 30-Apr | 223.00 | 223.50 | 223.00 | 223.50 | 223.25 | 0.68 | 197.74 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.06 |
| 16 | 29-Apr | 225.05 | 225.05 | 222.00 | 222.00 | 223.22 | -1.77 | 196.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 0.14 |
| 17 | 28-Apr | 230.00 | 230.00 | 226.00 | 226.00 | 228.00 | -2.59 | 199.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.00 | 0.14 |
| 18 | 25-Apr | 230.15 | 232.00 | 230.15 | 232.00 | 231.08 | 0.43 | 205.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.06 |
| 19 | 24-Apr | 233.00 | 233.95 | 231.00 | 231.00 | 232.58 | 0.43 | 204.00 | 3,000 | 4.99 | 1,800 | 3.00 | 0.04 | 0.09 |
| 20 | 23-Apr | 249.00 | 249.00 | 230.00 | 230.00 | 235.51 | -3.34 | 203.00 | 4,800 | 7.99 | 3,600 | 5.99 | 0.08 | 0.17 |
| 21 | 22-Apr | 221.00 | 239.00 | 220.00 | 237.95 | 229.39 | 8.16 | 210.53 | 10,800 | 17.97 | 9,600 | 15.97 | 0.22 | 0.46 |
| 22 | 21-Apr | 220.00 | 222.75 | 220.00 | 220.00 | 221.35 | 0.92 | 194.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.12 | 0.26 |
| 23 | 17-Apr | 219.95 | 219.95 | 217.00 | 218.00 | 218.23 | 0.46 | 192.00 | 5,400 | 8.99 | 4,800 | 7.99 | 0.10 | 0.23 |
| 24 | 16-Apr | 219.95 | 219.95 | 216.05 | 217.00 | 217.75 | -2.49 | 191.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.07 | 0.14 |
| 25 | 11-Apr | 217.00 | 225.00 | 217.00 | 222.55 | 220.33 | 2.56 | 196.90 | 4,200 | 6.99 | 3,000 | 4.99 | 0.07 | 0.14 |
| 26 | 09-Apr | 221.35 | 221.90 | 217.00 | 217.00 | 220.08 | -1.97 | 191.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.09 |
| 27 | 08-Apr | 227.50 | 227.90 | 215.00 | 221.35 | 221.38 | 3.94 | 195.84 | 2,400 | 3.99 | 2,400 | 3.99 | 0.05 | 0.11 |
| 28 | 07-Apr | 199.05 | 243.00 | 199.05 | 212.95 | 206.59 | -3.71 | 188.41 | 52,200 | 86.86 | 34,800 | 57.90 | 0.72 | 1.66 |
| 29 | 04-Apr | 223.10 | 227.00 | 221.15 | 221.15 | 221.95 | -4.98 | 195.66 | 10,200 | 16.97 | 8,400 | 13.98 | 0.19 | 0.40 |
| 30 | 03-Apr | 245.00 | 245.00 | 232.75 | 232.75 | 235.29 | -5.00 | 205.93 | 36,000 | 59.90 | 21,600 | 35.94 | 0.51 | 1.03 |
| 31 | 01-Apr | 249.00 | 249.00 | 238.00 | 245.00 | 243.40 | -1.96 | 216.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.06 | 0.11 |
| 32 | 27-Mar | 250.00 | 250.00 | 249.90 | 249.90 | 249.95 | -0.04 | 221.10 | 2,400 | 3.99 | 2,400 | 3.99 | 0.06 | 0.11 |
| 33 | 25-Mar | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 221.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 34 | 24-Mar | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.96 | 221.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.06 |
| 35 | 21-Mar | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.05 | 225.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.06 |
| 36 | 20-Mar | 251.00 | 255.00 | 249.00 | 252.35 | 251.40 | 1.53 | 223.27 | 3,000 | 4.99 | 1,800 | 3.00 | 0.05 | 0.09 |
| 37 | 19-Mar | 241.35 | 252.50 | 233.10 | 248.55 | 238.84 | 1.30 | 219.91 | 25,800 | 42.93 | 15,600 | 25.96 | 0.37 | 0.74 |
| 38 | 18-Mar | 253.00 | 255.00 | 240.90 | 245.35 | 243.20 | -3.23 | 217.08 | 43,200 | 71.88 | 35,400 | 58.90 | 0.86 | 1.69 |
| 39 | 17-Mar | 259.00 | 259.00 | 253.00 | 253.55 | 254.87 | -1.72 | 224.33 | 6,000 | 9.98 | 5,400 | 8.99 | 0.14 | 0.26 |
| 40 | 13-Mar | 255.00 | 260.00 | 255.00 | 258.00 | 258.00 | 1.18 | 228.00 | 5,400 | 8.99 | 4,800 | 7.99 | 0.00 | 0.23 |
| 41 | 12-Mar | 256.00 | 257.00 | 255.00 | 255.00 | 256.17 | -3.43 | 225.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.08 | 0.14 |
| 42 | 11-Mar | 265.00 | 270.00 | 251.80 | 264.05 | 260.06 | -0.38 | 233.62 | 22,800 | 37.94 | 18,000 | 29.95 | 0.47 | 0.86 |
| 43 | 10-Mar | 269.55 | 269.55 | 255.00 | 265.05 | 263.19 | 3.23 | 234.51 | 6,600 | 10.98 | 5,400 | 8.99 | 0.14 | 0.26 |
| 44 | 07-Mar | 268.00 | 268.00 | 255.00 | 256.75 | 258.49 | 0.29 | 227.16 | 21,000 | 34.94 | 20,400 | 33.94 | 0.53 | 0.97 |
| 45 | 06-Mar | 252.00 | 259.00 | 252.00 | 256.00 | 255.42 | 1.93 | 226.00 | 13,800 | 22.96 | 13,200 | 21.96 | 0.34 | 0.63 |
| 46 | 05-Mar | 243.00 | 255.15 | 240.00 | 251.15 | 251.55 | 3.35 | 222.21 | 15,000 | 24.96 | 13,200 | 21.96 | 0.33 | 0.63 |
| 47 | 04-Mar | 242.00 | 243.00 | 235.00 | 243.00 | 239.80 | 3.40 | 214.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 0.14 |
| 48 | 03-Mar | 240.00 | 243.00 | 235.00 | 235.00 | 240.42 | 0.02 | 207.00 | 23,400 | 38.94 | 21,600 | 35.94 | 0.52 | 1.03 |
| 49 | 28-Feb | 229.95 | 241.40 | 218.45 | 234.95 | 234.50 | 2.17 | 207.87 | 27,600 | 45.92 | 22,800 | 37.94 | 0.53 | 1.09 |
| 50 | 25-Feb | 226.00 | 233.90 | 218.00 | 229.95 | 224.78 | 0.86 | 203.45 | 3,000 | 4.99 | 3,000 | 4.99 | 0.07 | 0.14 |
| 51 | 24-Feb | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.15 | 201.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 52 | 21-Feb | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.69 | 206.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.06 |
| 53 | 20-Feb | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42 | 209.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 54 | 19-Feb | 240.00 | 243.00 | 238.00 | 238.00 | 240.43 | 1.30 | 210.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.10 | 0.20 |
| 55 | 18-Feb | 225.00 | 234.95 | 225.00 | 234.95 | 227.24 | 3.73 | 207.87 | 3,600 | 5.99 | 3,600 | 5.99 | 0.08 | 0.17 |
| 56 | 17-Feb | 207.60 | 226.50 | 207.60 | 226.50 | 212.93 | 3.66 | 200.40 | 10,800 | 17.97 | 9,000 | 14.98 | 0.19 | 0.43 |
| 57 | 14-Feb | 230.00 | 230.00 | 218.50 | 218.50 | 220.95 | -5.00 | 193.32 | 9,600 | 15.97 | 7,200 | 11.98 | 0.16 | 0.34 |
| 58 | 13-Feb | 227.00 | 230.00 | 226.50 | 230.00 | 227.83 | -2.54 | 203.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.09 |
| 59 | 12-Feb | 220.30 | 236.00 | 220.25 | 236.00 | 221.71 | 1.81 | 208.00 | 6,600 | 10.98 | 5,400 | 8.99 | 0.12 | 0.26 |
| 60 | 11-Feb | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -5.00 | 205.09 | 7,800 | 12.98 | 4,800 | 7.99 | 0.11 | 0.23 |
| 61 | 10-Feb | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.69 | 215.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.03 |
| 62 | 07-Feb | 235.80 | 241.95 | 235.80 | 237.60 | 238.78 | 0.51 | 210.22 | 3,600 | 5.99 | 3,600 | 5.99 | 0.09 | 0.17 |
| 63 | 06-Feb | 238.50 | 238.50 | 236.40 | 236.40 | 237.45 | -0.67 | 209.16 | 1,200 | 2.00 | 1,200 | 2.00 | 0.03 | 0.06 |
| 64 | 05-Feb | 241.00 | 241.00 | 238.00 | 238.00 | 239.33 | -1.51 | 210.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.04 | 0.09 |
| 65 | 03-Feb | 237.60 | 248.70 | 236.65 | 241.65 | 240.98 | -2.85 | 213.80 | 3,600 | 5.99 | 3,600 | 5.99 | 0.09 | 0.17 |
| 66 | 01-Feb | 251.00 | 251.00 | 241.00 | 248.75 | 247.06 | -0.86 | 220.08 | 14,400 | 23.96 | 13,200 | 21.96 | 0.33 | 0.63 |
| 67 | 31-Jan | 239.65 | 252.50 | 239.65 | 250.90 | 249.00 | 4.32 | 221.99 | 13,800 | 22.96 | 10,800 | 17.97 | 0.00 | 0.51 |
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