| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,567.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 793.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,519,739 | Low52 Date: 28-Mar-2025 | SHP: 71.05 / 0.49 / 1.0 / 27.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,418.4 / 793.05 | Month: 947.75 / 793.05 | Week: 898.8 / 793.05 | Day: 829.0 / 811.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 829.00 | 829.00 | 811.95 | 822.70 | 820.80 | 0.04 | 1,276.81 | 15,412 | 1.00 | 8,362 | 1.00 | 0.69 | 0.20 |
| 2 | 02-Apr | 824.55 | 834.45 | 798.50 | 822.35 | 821.94 | 0.23 | 1,276.27 | 19,385 | 1.26 | 8,685 | 1.04 | 0.71 | 0.20 |
| 3 | 01-Apr | 808.15 | 825.95 | 796.20 | 820.45 | 813.26 | 3.05 | 1,273.32 | 19,434 | 1.26 | 8,382 | 1.00 | 0.68 | 0.20 |
| 4 | 28-Mar | 826.65 | 844.00 | 793.05 | 796.20 | 809.78 | -3.28 | 1,235.68 | 90,896 | 5.90 | 57,475 | 6.87 | 4.65 | 1.35 |
| 5 | 27-Mar | 846.00 | 852.10 | 816.00 | 823.20 | 834.56 | -2.41 | 1,277.58 | 59,678 | 3.87 | 42,299 | 5.06 | 3.53 | 0.99 |
| 6 | 26-Mar | 863.00 | 876.65 | 831.30 | 843.55 | 845.98 | -2.08 | 1,309.17 | 122,711 | 7.96 | 91,965 | 11.00 | 7.78 | 2.16 |
| 7 | 25-Mar | 888.50 | 888.50 | 857.00 | 861.45 | 872.33 | -2.74 | 1,336.95 | 41,253 | 2.68 | 25,745 | 3.08 | 2.25 | 0.60 |
| 8 | 24-Mar | 882.70 | 898.80 | 879.45 | 885.75 | 889.04 | 0.85 | 1,374.66 | 32,771 | 2.13 | 20,815 | 2.49 | 1.85 | 0.49 |
| 9 | 21-Mar | 863.00 | 885.00 | 856.00 | 878.30 | 874.46 | 2.06 | 1,363.10 | 46,623 | 3.02 | 25,256 | 3.02 | 2.21 | 0.59 |
| 10 | 20-Mar | 863.80 | 878.95 | 854.40 | 860.60 | 862.79 | 0.13 | 1,335.63 | 50,381 | 3.27 | 28,714 | 3.43 | 2.48 | 0.67 |
| 11 | 19-Mar | 851.75 | 883.45 | 843.00 | 859.50 | 860.68 | 1.04 | 1,333.92 | 71,760 | 4.66 | 54,232 | 6.48 | 4.67 | 1.27 |
| 12 | 18-Mar | 847.80 | 853.70 | 843.00 | 850.65 | 849.02 | 0.39 | 1,320.19 | 34,602 | 2.24 | 22,942 | 2.74 | 1.95 | 0.54 |
| 13 | 17-Mar | 842.10 | 851.75 | 842.10 | 847.35 | 846.46 | 0.35 | 1,315.07 | 38,576 | 2.50 | 29,897 | 3.57 | 2.53 | 0.70 |
| 14 | 13-Mar | 851.00 | 851.10 | 842.00 | 844.40 | 846.13 | 0.15 | 1,310.49 | 31,841 | 2.07 | 21,273 | 2.54 | 1.80 | 0.50 |
| 15 | 12-Mar | 854.30 | 858.95 | 837.00 | 843.10 | 846.29 | -1.23 | 1,308.47 | 61,245 | 3.97 | 51,492 | 6.16 | 4.36 | 1.21 |
| 16 | 11-Mar | 850.90 | 865.00 | 840.00 | 853.60 | 853.78 | -0.71 | 1,324.76 | 28,292 | 1.84 | 20,398 | 2.44 | 1.74 | 0.48 |
| 17 | 10-Mar | 890.20 | 893.00 | 847.10 | 859.70 | 868.70 | -3.43 | 1,334.23 | 66,830 | 4.34 | 55,587 | 6.65 | 4.83 | 1.30 |
| 18 | 07-Mar | 891.00 | 908.30 | 888.00 | 890.20 | 899.80 | -0.09 | 1,381.57 | 34,396 | 2.23 | 26,436 | 3.16 | 2.38 | 0.62 |
| 19 | 06-Mar | 927.65 | 947.75 | 884.95 | 891.00 | 903.91 | -4.09 | 1,382.00 | 46,067 | 2.99 | 22,375 | 2.68 | 2.02 | 0.53 |
| 20 | 05-Mar | 885.25 | 934.90 | 885.25 | 929.00 | 922.38 | 3.37 | 1,441.00 | 43,791 | 2.84 | 39,115 | 4.68 | 3.61 | 0.92 |
| 21 | 04-Mar | 866.20 | 900.00 | 841.40 | 898.70 | 889.17 | 3.75 | 1,394.76 | 34,402 | 2.23 | 25,561 | 3.06 | 2.27 | 0.60 |
| 22 | 03-Mar | 895.00 | 908.45 | 823.95 | 866.20 | 849.31 | -3.43 | 1,344.32 | 56,257 | 3.65 | 29,398 | 3.52 | 2.50 | 0.69 |
| 23 | 28-Feb | 951.60 | 951.60 | 895.00 | 897.00 | 908.26 | -4.84 | 1,392.00 | 26,834 | 1.74 | 17,997 | 2.15 | 1.63 | 0.42 |
| 24 | 27-Feb | 979.00 | 981.35 | 935.50 | 942.65 | 950.70 | -3.35 | 1,462.97 | 12,561 | 0.81 | 7,262 | 0.87 | 0.69 | 0.17 |
| 25 | 25-Feb | 979.45 | 985.95 | 969.20 | 975.30 | 977.56 | -0.90 | 1,513.64 | 10,395 | 0.67 | 5,819 | 0.70 | 0.57 | 0.14 |
| 26 | 24-Feb | 1,004.70 | 1,006.00 | 972.00 | 984.20 | 987.17 | -2.04 | 1,527.45 | 7,290 | 0.47 | 4,941 | 0.59 | 0.49 | 0.12 |
| 27 | 21-Feb | 1,001.00 | 1,034.00 | 985.10 | 1,004.70 | 1,006.46 | -1.04 | 1,559.27 | 13,366 | 0.87 | 7,566 | 0.90 | 0.76 | 0.18 |
| 28 | 20-Feb | 1,025.90 | 1,035.00 | 994.05 | 1,015.30 | 1,010.53 | -0.20 | 1,575.72 | 18,965 | 1.23 | 11,242 | 1.34 | 1.14 | 0.26 |
| 29 | 19-Feb | 989.95 | 1,025.75 | 980.00 | 1,017.30 | 999.00 | 2.84 | 1,578.82 | 18,988 | 1.23 | 11,466 | 1.37 | 1.00 | 0.27 |
| 30 | 18-Feb | 999.00 | 1,003.95 | 966.00 | 989.20 | 978.87 | -0.81 | 1,535.21 | 16,850 | 1.09 | 9,325 | 1.12 | 0.91 | 0.22 |
| 31 | 17-Feb | 1,025.30 | 1,025.30 | 973.90 | 997.30 | 995.75 | -2.25 | 1,547.78 | 34,726 | 2.25 | 19,463 | 2.33 | 1.94 | 0.46 |
| 32 | 14-Feb | 1,067.70 | 1,072.95 | 995.65 | 1,020.25 | 1,022.87 | -5.05 | 1,583.40 | 52,043 | 3.38 | 26,451 | 3.16 | 2.71 | 0.62 |
| 33 | 13-Feb | 1,078.60 | 1,103.40 | 1,066.30 | 1,074.55 | 1,081.02 | -0.38 | 1,667.67 | 41,010 | 2.66 | 20,671 | 2.47 | 2.23 | 0.49 |
| 34 | 12-Feb | 1,182.95 | 1,182.95 | 1,055.05 | 1,078.60 | 1,083.31 | -10.03 | 1,673.96 | 79,750 | 5.17 | 30,827 | 3.69 | 3.34 | 0.72 |
| 35 | 11-Feb | 1,226.50 | 1,238.00 | 1,178.10 | 1,198.90 | 1,199.62 | -2.25 | 1,860.66 | 56,519 | 3.67 | 30,302 | 3.62 | 3.64 | 0.71 |
| 36 | 10-Feb | 1,205.95 | 1,230.00 | 1,187.85 | 1,226.45 | 1,213.69 | 4.41 | 1,903.42 | 116,886 | 7.58 | 58,264 | 6.97 | 7.07 | 1.37 |
| 37 | 07-Feb | 1,193.95 | 1,209.95 | 1,164.00 | 1,174.65 | 1,180.21 | -3.85 | 1,823.03 | 56,198 | 3.65 | 37,942 | 4.54 | 4.48 | 0.89 |
| 38 | 06-Feb | 1,224.60 | 1,245.00 | 1,214.05 | 1,221.65 | 1,224.58 | 0.16 | 1,895.97 | 14,909 | 0.97 | 11,761 | 1.41 | 1.44 | 0.28 |
| 39 | 05-Feb | 1,215.30 | 1,228.75 | 1,198.90 | 1,219.75 | 1,217.47 | 1.32 | 1,893.02 | 14,204 | 0.92 | 8,915 | 1.07 | 1.09 | 0.21 |
| 40 | 04-Feb | 1,205.00 | 1,215.80 | 1,190.10 | 1,203.85 | 1,200.71 | 0.12 | 1,868.34 | 11,721 | 0.76 | 7,940 | 0.95 | 0.95 | 0.19 |
| 41 | 03-Feb | 1,197.65 | 1,224.85 | 1,188.35 | 1,202.40 | 1,197.89 | -0.03 | 1,866.09 | 11,686 | 0.76 | 8,298 | 0.99 | 0.99 | 0.19 |
| 42 | 01-Feb | 1,217.95 | 1,221.95 | 1,197.00 | 1,202.80 | 1,211.02 | -1.24 | 1,866.71 | 9,038 | 0.59 | 6,007 | 0.72 | 0.73 | 0.14 |
| 43 | 31-Jan | 1,216.00 | 1,230.00 | 1,212.00 | 1,217.95 | 1,220.09 | -0.35 | 1,890.23 | 30,418 | 1.97 | 16,980 | 2.03 | 2.07 | 0.40 |
| 44 | 30-Jan | 1,230.00 | 1,248.40 | 1,215.10 | 1,222.25 | 1,226.38 | -0.40 | 1,896.90 | 6,667 | 0.43 | 3,045 | 0.36 | 0.37 | 0.07 |
| 45 | 29-Jan | 1,204.30 | 1,240.00 | 1,204.10 | 1,227.15 | 1,226.98 | 1.91 | 1,904.50 | 8,052 | 0.52 | 4,685 | 0.56 | 0.57 | 0.11 |
| 46 | 28-Jan | 1,222.00 | 1,229.00 | 1,190.00 | 1,204.10 | 1,206.38 | -2.58 | 1,868.73 | 21,534 | 1.40 | 14,899 | 1.78 | 1.80 | 0.35 |
| 47 | 27-Jan | 1,266.40 | 1,266.40 | 1,196.00 | 1,236.00 | 1,226.29 | -2.40 | 1,918.00 | 17,358 | 1.13 | 9,101 | 1.09 | 1.12 | 0.21 |
| 48 | 24-Jan | 1,281.50 | 1,300.00 | 1,252.55 | 1,266.45 | 1,266.98 | -0.68 | 1,965.50 | 14,810 | 0.96 | 10,189 | 1.22 | 1.29 | 0.24 |
| 49 | 23-Jan | 1,255.20 | 1,308.05 | 1,255.20 | 1,275.15 | 1,281.17 | 0.49 | 1,979.00 | 12,555 | 0.81 | 6,556 | 0.78 | 0.84 | 0.15 |
| 50 | 22-Jan | 1,296.00 | 1,296.00 | 1,265.00 | 1,268.85 | 1,272.37 | -2.39 | 1,969.22 | 10,282 | 0.67 | 8,309 | 0.99 | 1.06 | 0.19 |
| 51 | 21-Jan | 1,312.95 | 1,317.15 | 1,291.00 | 1,299.20 | 1,304.87 | -0.96 | 2,016.32 | 3,368 | 0.22 | 1,830 | 0.22 | 0.24 | 0.04 |
| 52 | 20-Jan | 1,320.80 | 1,320.80 | 1,295.00 | 1,311.70 | 1,307.34 | 0.26 | 2,035.72 | 6,944 | 0.45 | 4,307 | 0.52 | 0.56 | 0.10 |
| 53 | 17-Jan | 1,323.45 | 1,323.45 | 1,300.00 | 1,308.35 | 1,309.27 | -1.92 | 2,030.53 | 4,473 | 0.29 | 2,929 | 0.35 | 0.38 | 0.07 |
| 54 | 16-Jan | 1,282.50 | 1,350.00 | 1,282.50 | 1,333.45 | 1,320.12 | 3.94 | 2,069.48 | 17,247 | 1.12 | 8,877 | 1.06 | 1.17 | 0.21 |
| 55 | 15-Jan | 1,304.90 | 1,305.75 | 1,275.10 | 1,280.95 | 1,295.48 | -1.47 | 1,988.00 | 18,223 | 1.18 | 13,990 | 1.67 | 1.81 | 0.33 |
| 56 | 14-Jan | 1,292.70 | 1,317.90 | 1,292.70 | 1,299.75 | 1,301.35 | 0.54 | 2,017.18 | 10,485 | 0.68 | 7,479 | 0.89 | 0.97 | 0.18 |
| 57 | 13-Jan | 1,291.00 | 1,320.00 | 1,291.00 | 1,292.70 | 1,302.75 | -0.67 | 2,006.24 | 11,261 | 0.73 | 8,069 | 0.96 | 1.05 | 0.19 |
| 58 | 10-Jan | 1,326.05 | 1,338.90 | 1,296.85 | 1,301.35 | 1,307.91 | -2.82 | 2,019.66 | 18,823 | 1.22 | 11,608 | 1.39 | 1.52 | 0.27 |
| 59 | 09-Jan | 1,355.00 | 1,370.75 | 1,316.00 | 1,338.10 | 1,339.03 | -2.29 | 2,076.70 | 8,495 | 0.55 | 4,450 | 0.53 | 0.60 | 0.10 |
| 60 | 08-Jan | 1,395.45 | 1,395.45 | 1,352.05 | 1,368.70 | 1,366.88 | -1.52 | 2,124.19 | 6,992 | 0.45 | 4,323 | 0.52 | 0.59 | 0.10 |
| 61 | 07-Jan | 1,368.65 | 1,395.25 | 1,350.10 | 1,389.55 | 1,370.89 | 2.63 | 2,156.55 | 7,744 | 0.50 | 4,010 | 0.48 | 0.55 | 0.09 |
| 62 | 06-Jan | 1,410.00 | 1,418.40 | 1,338.05 | 1,353.05 | 1,361.36 | -3.84 | 2,099.90 | 14,593 | 0.95 | 8,927 | 1.07 | 1.22 | 0.21 |
| 63 | 03-Jan | 1,393.05 | 1,418.05 | 1,385.05 | 1,405.05 | 1,398.25 | 0.85 | 2,180.60 | 13,784 | 0.89 | 7,616 | 0.91 | 1.06 | 0.18 |
| 64 | 02-Jan | 1,391.35 | 1,402.95 | 1,382.05 | 1,393.05 | 1,391.50 | 0.57 | 2,161.98 | 6,036 | 0.39 | 3,241 | 0.39 | 0.45 | 0.08 |
| 65 | 01-Jan | 1,405.90 | 1,408.75 | 1,373.20 | 1,385.10 | 1,392.22 | -1.52 | 2,149.64 | 5,653 | 0.37 | 3,306 | 0.40 | 0.46 | 0.08 |
| 66 | 31-Dec | 1,357.95 | 1,415.00 | 1,346.40 | 1,406.10 | 1,383.70 | 3.90 | 2,182.23 | 11,800 | 0.77 | 7,067 | 0.85 | 0.98 | 0.17 |
| 67 | 30-Dec | 1,397.00 | 1,400.75 | 1,344.70 | 1,351.25 | 1,366.68 | -3.42 | 2,097.10 | 16,529 | 1.07 | 11,015 | 1.32 | 1.51 | 0.26 |
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