| Macro-sector: Information Technology | Band: 5 | High52 Price: 327.2 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 2 | Low52 Price: 62.0 | Barrier: 18.85; Drift%: 4.07 |
| Basic Industry: IT Enabled Services | Total Equity: 87,160,590 | Low52 Date: | SHP: 66.24 / 0.0 / 0.46 / 33.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.0 / 19.45 | Month: 24.25 / 19.45 | Week: 18.25 / 17.55 | Day: 19.65 / 19.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.81 | 171.27 | 15,000 | 3.00 | 15,000 | 3.00 | 0.03 | 0.05 |
| 2 | 21-May | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.85 | 168.22 | 100,000 | 20.00 | 100,000 | 20.00 | 0.19 | 0.34 |
| 3 | 20-May | 18.25 | 18.95 | 18.25 | 18.95 | 18.62 | 1.88 | 165.17 | 85,000 | 17.00 | 85,000 | 17.00 | 0.16 | 0.29 |
| 4 | 19-May | 18.25 | 18.60 | 18.25 | 18.60 | 18.45 | 1.92 | 162.12 | 80,000 | 16.00 | 80,000 | 16.00 | 0.15 | 0.27 |
| 5 | 16-May | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.96 | 159.07 | 30,000 | 6.00 | 30,000 | 6.00 | 0.05 | 0.10 |
| 6 | 14-May | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99 | 156.02 | 35,000 | 7.00 | 35,000 | 7.00 | 0.06 | 0.12 |
| 7 | 13-May | 17.90 | 17.90 | 17.55 | 17.55 | 17.78 | 0.00 | 152.97 | 55,000 | 11.00 | 55,000 | 11.00 | 0.10 | 0.19 |
| 8 | 12-May | 17.90 | 18.00 | 17.55 | 17.55 | 17.69 | -1.96 | 152.97 | 65,000 | 13.00 | 65,000 | 13.00 | 0.11 | 0.22 |
| 9 | 09-May | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.92 | 156.02 | 15,000 | 3.00 | 10,000 | 2.00 | 0.02 | 0.03 |
| 10 | 08-May | 17.75 | 18.25 | 17.75 | 18.25 | 18.05 | 1.96 | 159.07 | 30,000 | 6.00 | 30,000 | 6.00 | 0.05 | 0.10 |
| 11 | 07-May | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38 | 156.02 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 0.03 |
| 12 | 06-May | 18.30 | 18.35 | 18.15 | 18.15 | 18.28 | -1.89 | 158.20 | 40,000 | 8.00 | 40,000 | 8.00 | 0.07 | 0.14 |
| 13 | 05-May | 18.50 | 18.60 | 18.50 | 18.50 | 18.51 | -1.86 | 161.25 | 40,000 | 8.00 | 40,000 | 8.00 | 0.07 | 0.14 |
| 14 | 02-May | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.82 | 164.30 | 35,000 | 7.00 | 35,000 | 7.00 | 0.07 | 0.12 |
| 15 | 30-Apr | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04 | 167.35 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 0.03 |
| 16 | 29-Apr | 19.85 | 19.85 | 19.00 | 19.60 | 19.57 | -2.00 | 170.83 | 45,000 | 9.00 | 45,000 | 9.00 | 0.09 | 0.15 |
| 17 | 28-Apr | 20.40 | 20.65 | 19.85 | 20.00 | 20.11 | -4.31 | 174.00 | 200,000 | 39.99 | 195,000 | 38.99 | 0.39 | 0.66 |
| 18 | 25-Apr | 20.90 | 20.90 | 19.10 | 20.90 | 20.52 | 4.76 | 182.17 | 765,000 | 152.97 | 695,000 | 138.97 | 1.43 | 2.37 |
| 19 | 24-Apr | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00 | 173.89 | 55,000 | 11.00 | 55,000 | 11.00 | 0.11 | 0.19 |
| 20 | 23-Apr | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97 | 165.00 | 80,000 | 16.00 | 80,000 | 16.00 | 0.00 | 0.27 |
| 21 | 22-Apr | 16.40 | 18.10 | 16.40 | 18.10 | 16.79 | 4.93 | 157.76 | 595,000 | 118.98 | 530,000 | 105.98 | 0.89 | 1.80 |
| 22 | 21-Apr | 19.05 | 19.05 | 17.25 | 17.25 | 17.83 | -4.96 | 150.35 | 185,000 | 36.99 | 185,000 | 36.99 | 0.33 | 0.63 |
| 23 | 17-Apr | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.89 | 158.20 | 120,000 | 24.00 | 120,000 | 24.00 | 0.22 | 0.41 |
| 24 | 16-Apr | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86 | 161.25 | 5,000 | 1.00 | 5,000 | 1.00 | 0.01 | 0.02 |
| 25 | 15-Apr | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.82 | 164.30 | 85,000 | 17.00 | 85,000 | 17.00 | 0.16 | 0.29 |
| 26 | 11-Apr | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04 | 167.35 | 5,000 | 1.00 | 5,000 | 1.00 | 0.01 | 0.02 |
| 27 | 09-Apr | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00 | 170.83 | 15,000 | 3.00 | 15,000 | 3.00 | 0.03 | 0.05 |
| 28 | 08-Apr | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | -1.96 | 174.00 | 100,000 | 20.00 | 100,000 | 20.00 | 0.00 | 0.34 |
| 29 | 04-Apr | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92 | 177.81 | 5,000 | 1.00 | 5,000 | 1.00 | 0.01 | 0.02 |
| 30 | 03-Apr | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89 | 181.29 | 35,000 | 7.00 | 35,000 | 7.00 | 0.07 | 0.12 |
| 31 | 01-Apr | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85 | 184.78 | 15,000 | 3.00 | 15,000 | 3.00 | 0.03 | 0.05 |
| 32 | 28-Mar | 22.40 | 22.40 | 21.60 | 21.60 | 22.01 | -1.82 | 188.27 | 65,000 | 13.00 | 65,000 | 13.00 | 0.14 | 0.22 |
| 33 | 27-Mar | 21.60 | 22.00 | 21.60 | 22.00 | 21.82 | -0.23 | 191.00 | 390,000 | 77.98 | 390,000 | 77.98 | 0.85 | 1.33 |
| 34 | 26-Mar | 22.40 | 22.40 | 22.05 | 22.05 | 22.21 | -2.00 | 192.19 | 45,000 | 9.00 | 45,000 | 9.00 | 0.10 | 0.15 |
| 35 | 25-Mar | 22.60 | 22.60 | 22.50 | 22.50 | 22.60 | 1.35 | 196.11 | 145,000 | 28.99 | 145,000 | 28.99 | 0.33 | 0.49 |
| 36 | 24-Mar | 21.40 | 22.20 | 21.40 | 22.20 | 21.87 | 1.83 | 193.50 | 240,000 | 47.99 | 235,000 | 46.99 | 0.51 | 0.80 |
| 37 | 21-Mar | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.02 | 190.01 | 10,000 | 2.00 | 10,000 | 2.00 | 0.02 | 0.03 |
| 38 | 19-Mar | 22.25 | 22.30 | 22.25 | 22.25 | 22.26 | -1.98 | 193.93 | 80,000 | 16.00 | 80,000 | 16.00 | 0.18 | 0.27 |
| 39 | 18-Mar | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.94 | 197.85 | 20,000 | 4.00 | 20,000 | 4.00 | 0.05 | 0.07 |
| 40 | 17-Mar | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.91 | 201.78 | 30,000 | 6.00 | 30,000 | 6.00 | 0.07 | 0.10 |
| 41 | 13-Mar | 23.55 | 23.60 | 23.55 | 23.60 | 23.56 | -1.67 | 205.70 | 45,000 | 9.00 | 45,000 | 9.00 | 0.11 | 0.15 |
| 42 | 12-Mar | 24.25 | 24.25 | 23.10 | 24.00 | 23.84 | 3.90 | 209.00 | 75,000 | 15.00 | 70,000 | 14.00 | 0.17 | 0.24 |
| 43 | 11-Mar | 21.05 | 23.10 | 20.90 | 23.10 | 22.65 | 5.00 | 201.34 | 115,000 | 23.00 | 110,000 | 22.00 | 0.25 | 0.37 |
| 44 | 10-Mar | 22.75 | 22.80 | 22.00 | 22.00 | 22.74 | 1.15 | 191.00 | 140,000 | 27.99 | 135,000 | 26.99 | 0.31 | 0.46 |
| 45 | 07-Mar | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4.82 | 189.57 | 25,000 | 5.00 | 25,000 | 5.00 | 0.05 | 0.09 |
| 46 | 06-Mar | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.80 | 180.86 | 30,000 | 6.00 | 30,000 | 6.00 | 0.06 | 0.10 |
| 47 | 05-Mar | 19.70 | 20.45 | 19.70 | 19.80 | 20.25 | 1.54 | 172.58 | 65,000 | 13.00 | 65,000 | 13.00 | 0.13 | 0.22 |
| 48 | 04-Mar | 19.45 | 20.90 | 19.45 | 19.50 | 19.82 | -4.65 | 169.96 | 260,000 | 51.99 | 225,000 | 44.99 | 0.45 | 0.77 |
| 49 | 03-Mar | 20.50 | 21.50 | 20.45 | 20.45 | 20.71 | -4.88 | 178.24 | 230,000 | 45.99 | 215,000 | 42.99 | 0.45 | 0.73 |
| 50 | 28-Feb | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.87 | 187.40 | 60,000 | 12.00 | 60,000 | 12.00 | 0.13 | 0.20 |
| 51 | 27-Feb | 23.70 | 24.90 | 22.60 | 22.60 | 23.92 | -4.84 | 196.98 | 220,000 | 43.99 | 215,000 | 42.99 | 0.51 | 0.73 |
| 52 | 25-Feb | 21.55 | 23.75 | 21.55 | 23.75 | 22.23 | 4.86 | 207.01 | 355,000 | 70.99 | 290,000 | 57.99 | 0.64 | 0.99 |
| 53 | 24-Feb | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -5.03 | 197.42 | 60,000 | 12.00 | 60,000 | 12.00 | 0.14 | 0.20 |
| 54 | 21-Feb | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -4.98 | 207.88 | 80,000 | 16.00 | 80,000 | 16.00 | 0.19 | 0.27 |
| 55 | 20-Feb | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -4.92 | 218.77 | 35,000 | 7.00 | 35,000 | 7.00 | 0.09 | 0.12 |
| 56 | 19-Feb | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.86 | 230.10 | 20,000 | 4.00 | 20,000 | 4.00 | 0.05 | 0.07 |
| 57 | 18-Feb | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -4.97 | 241.87 | 30,000 | 6.00 | 30,000 | 6.00 | 0.08 | 0.10 |
| 58 | 17-Feb | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.89 | 254.51 | 20,000 | 4.00 | 20,000 | 4.00 | 0.06 | 0.07 |
| 59 | 14-Feb | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.92 | 267.58 | 15,000 | 3.00 | 15,000 | 3.00 | 0.05 | 0.05 |
| 60 | 13-Feb | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.88 | 272.81 | 5,000 | 1.00 | 5,000 | 1.00 | 0.02 | 0.02 |
| 61 | 11-Feb | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.00 | 278.04 | 35,000 | 7.00 | 35,000 | 7.00 | 0.11 | 0.12 |
| 62 | 10-Feb | 32.55 | 33.15 | 32.55 | 32.55 | 32.62 | -1.96 | 283.71 | 130,000 | 25.99 | 130,000 | 25.99 | 0.42 | 0.44 |
| 63 | 07-Feb | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -79.59 | 289.37 | 5,000 | 1.00 | 5,000 | 1.00 | 0.02 | 0.09 |
| 64 | 06-Feb | 162.80 | 162.80 | 162.70 | 162.70 | 162.80 | 1.91 | 1,418.10 | 39,000 | 7.80 | 36,000 | 7.20 | 0.59 | 0.61 |
| 65 | 05-Feb | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 1.98 | 1,391.52 | 8,000 | 1.60 | 8,000 | 1.60 | 0.13 | 0.14 |
| 66 | 04-Feb | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.99 | 1,364.50 | 1,000 | 0.20 | 1,000 | 0.20 | 0.02 | 0.02 |
| 67 | 03-Feb | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 1.99 | 1,337.92 | 4,000 | 0.80 | 4,000 | 0.80 | 0.06 | 0.07 |
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