| 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: 735.35 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,519,739 | Low52 Date: 07-Apr-2025 | SHP: 71.05 / 0.33 / 0.91 / 27.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,418.4 / 793.05 | Month: 947.75 / 793.05 | Week: 941.1 / 827.65 | Day: 943.95 / 922.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 938.30 | 943.95 | 922.70 | 937.55 | 933.20 | -0.76 | 1,455.05 | 20,069 | 3.17 | 11,904 | 6.24 | 1.11 | 0.28 |
| 2 | 21-May | 940.00 | 999.00 | 920.70 | 944.75 | 944.31 | 0.25 | 1,466.23 | 143,792 | 22.69 | 17,449 | 9.15 | 1.65 | 0.41 |
| 3 | 20-May | 954.40 | 954.40 | 926.40 | 942.35 | 942.14 | -0.31 | 1,462.50 | 9,408 | 1.48 | 4,920 | 2.58 | 0.46 | 0.11 |
| 4 | 19-May | 949.20 | 964.00 | 931.00 | 945.30 | 947.16 | 0.92 | 1,467.08 | 23,460 | 3.70 | 14,270 | 7.48 | 1.35 | 0.33 |
| 5 | 16-May | 918.00 | 941.10 | 905.80 | 936.65 | 930.32 | 2.80 | 1,453.66 | 22,069 | 3.48 | 13,542 | 7.10 | 1.26 | 0.31 |
| 6 | 15-May | 899.30 | 915.00 | 885.00 | 911.15 | 903.52 | 0.96 | 1,414.08 | 21,344 | 3.37 | 13,032 | 6.83 | 1.18 | 0.30 |
| 7 | 14-May | 885.05 | 905.05 | 871.25 | 902.50 | 892.06 | 1.97 | 1,400.66 | 10,852 | 1.71 | 6,156 | 3.23 | 0.55 | 0.14 |
| 8 | 13-May | 874.50 | 915.80 | 862.50 | 885.05 | 887.75 | 2.55 | 1,373.57 | 39,218 | 6.19 | 15,721 | 8.24 | 1.40 | 0.37 |
| 9 | 12-May | 849.95 | 888.00 | 827.65 | 863.05 | 848.17 | 4.52 | 1,339.43 | 17,830 | 2.81 | 8,183 | 4.29 | 0.69 | 0.19 |
| 10 | 09-May | 819.00 | 848.95 | 799.50 | 825.70 | 815.61 | 0.73 | 1,281.46 | 11,064 | 1.75 | 5,444 | 2.85 | 0.44 | 0.13 |
| 11 | 08-May | 815.00 | 835.45 | 809.00 | 819.70 | 822.52 | -0.52 | 1,272.15 | 11,158 | 1.76 | 6,625 | 3.47 | 0.54 | 0.15 |
| 12 | 07-May | 799.05 | 828.40 | 786.75 | 824.00 | 810.06 | 0.54 | 1,278.00 | 21,931 | 3.46 | 10,954 | 5.74 | 0.89 | 0.25 |
| 13 | 06-May | 861.05 | 874.25 | 791.00 | 819.55 | 826.31 | -6.32 | 1,271.92 | 38,132 | 6.02 | 24,209 | 12.69 | 2.00 | 0.56 |
| 14 | 05-May | 854.90 | 883.95 | 845.65 | 874.80 | 863.76 | 3.22 | 1,357.67 | 9,529 | 1.50 | 5,019 | 2.63 | 0.43 | 0.12 |
| 15 | 02-May | 861.05 | 864.10 | 839.30 | 847.50 | 850.50 | -1.33 | 1,315.30 | 9,145 | 1.44 | 4,181 | 2.19 | 0.36 | 0.10 |
| 16 | 30-Apr | 868.35 | 877.00 | 853.50 | 858.90 | 864.68 | -1.08 | 1,332.99 | 7,654 | 1.21 | 3,355 | 1.76 | 0.29 | 0.08 |
| 17 | 29-Apr | 860.55 | 886.35 | 859.95 | 868.30 | 870.01 | 1.41 | 1,347.58 | 6,336 | 1.00 | 1,907 | 1.00 | 0.17 | 0.04 |
| 18 | 28-Apr | 860.00 | 875.00 | 852.05 | 856.25 | 862.33 | -1.68 | 1,328.88 | 12,223 | 1.93 | 6,181 | 3.24 | 0.53 | 0.14 |
| 19 | 25-Apr | 911.70 | 911.70 | 855.10 | 870.85 | 872.79 | -3.57 | 1,351.54 | 13,376 | 2.11 | 6,266 | 3.28 | 0.55 | 0.15 |
| 20 | 24-Apr | 902.00 | 915.40 | 895.10 | 903.05 | 908.03 | 0.11 | 1,401.51 | 12,311 | 1.94 | 5,811 | 3.05 | 0.53 | 0.14 |
| 21 | 23-Apr | 891.80 | 905.00 | 880.00 | 902.05 | 894.52 | 2.14 | 1,399.96 | 21,914 | 3.46 | 10,720 | 5.62 | 0.96 | 0.25 |
| 22 | 22-Apr | 887.00 | 889.70 | 876.05 | 883.15 | 882.81 | -0.81 | 1,370.63 | 10,839 | 1.71 | 6,063 | 3.18 | 0.54 | 0.14 |
| 23 | 21-Apr | 876.60 | 895.05 | 864.20 | 890.35 | 880.67 | 2.45 | 1,381.80 | 11,036 | 1.74 | 5,300 | 2.78 | 0.47 | 0.12 |
| 24 | 17-Apr | 867.60 | 874.95 | 845.60 | 869.05 | 864.18 | -0.44 | 1,348.74 | 10,078 | 1.59 | 4,203 | 2.20 | 0.36 | 0.10 |
| 25 | 16-Apr | 856.00 | 875.70 | 836.00 | 872.90 | 860.96 | 1.86 | 1,354.72 | 22,800 | 3.60 | 9,319 | 4.88 | 0.80 | 0.22 |
| 26 | 15-Apr | 826.40 | 862.00 | 816.00 | 856.95 | 837.20 | 4.69 | 1,329.96 | 26,587 | 4.20 | 11,244 | 5.89 | 0.94 | 0.26 |
| 27 | 11-Apr | 805.00 | 830.00 | 801.90 | 818.55 | 813.83 | 3.69 | 1,270.37 | 9,844 | 1.55 | 3,822 | 2.00 | 0.31 | 0.09 |
| 28 | 09-Apr | 807.30 | 813.05 | 784.70 | 789.45 | 791.73 | -2.21 | 1,225.21 | 14,505 | 2.29 | 5,828 | 3.05 | 0.46 | 0.14 |
| 29 | 08-Apr | 769.05 | 822.00 | 765.05 | 807.30 | 786.12 | 4.97 | 1,252.91 | 18,130 | 2.86 | 7,746 | 4.06 | 0.61 | 0.18 |
| 30 | 07-Apr | 750.00 | 773.70 | 735.35 | 769.05 | 753.34 | -2.58 | 1,193.55 | 32,800 | 5.18 | 17,153 | 8.99 | 1.29 | 0.40 |
| 31 | 04-Apr | 820.00 | 820.00 | 783.90 | 789.45 | 798.35 | -4.04 | 1,225.21 | 26,804 | 4.23 | 16,534 | 8.67 | 1.32 | 0.39 |
| 32 | 03-Apr | 829.00 | 829.00 | 811.95 | 822.70 | 820.80 | 0.04 | 1,276.81 | 15,412 | 2.43 | 8,362 | 4.38 | 0.69 | 0.20 |
| 33 | 02-Apr | 824.55 | 834.45 | 798.50 | 822.35 | 821.94 | 0.23 | 1,276.27 | 19,385 | 3.06 | 8,685 | 4.55 | 0.71 | 0.20 |
| 34 | 01-Apr | 808.15 | 825.95 | 796.20 | 820.45 | 813.26 | 3.05 | 1,273.32 | 19,434 | 3.07 | 8,382 | 4.39 | 0.68 | 0.20 |
| 35 | 28-Mar | 826.65 | 844.00 | 793.05 | 796.20 | 809.78 | -3.28 | 1,235.68 | 90,896 | 14.34 | 57,475 | 30.12 | 4.65 | 1.35 |
| 36 | 27-Mar | 846.00 | 852.10 | 816.00 | 823.20 | 834.56 | -2.41 | 1,277.58 | 59,678 | 9.42 | 42,299 | 22.17 | 3.53 | 0.99 |
| 37 | 26-Mar | 863.00 | 876.65 | 831.30 | 843.55 | 845.98 | -2.08 | 1,309.17 | 122,711 | 19.36 | 91,965 | 48.20 | 7.78 | 2.16 |
| 38 | 25-Mar | 888.50 | 888.50 | 857.00 | 861.45 | 872.33 | -2.74 | 1,336.95 | 41,253 | 6.51 | 25,745 | 13.49 | 2.25 | 0.60 |
| 39 | 24-Mar | 882.70 | 898.80 | 879.45 | 885.75 | 889.04 | 0.85 | 1,374.66 | 32,771 | 5.17 | 20,815 | 10.91 | 1.85 | 0.49 |
| 40 | 21-Mar | 863.00 | 885.00 | 856.00 | 878.30 | 874.46 | 2.06 | 1,363.10 | 46,623 | 7.36 | 25,256 | 13.24 | 2.21 | 0.59 |
| 41 | 20-Mar | 863.80 | 878.95 | 854.40 | 860.60 | 862.79 | 0.13 | 1,335.63 | 50,381 | 7.95 | 28,714 | 15.05 | 2.48 | 0.67 |
| 42 | 19-Mar | 851.75 | 883.45 | 843.00 | 859.50 | 860.68 | 1.04 | 1,333.92 | 71,760 | 11.32 | 54,232 | 28.42 | 4.67 | 1.27 |
| 43 | 18-Mar | 847.80 | 853.70 | 843.00 | 850.65 | 849.02 | 0.39 | 1,320.19 | 34,602 | 5.46 | 22,942 | 12.02 | 1.95 | 0.54 |
| 44 | 17-Mar | 842.10 | 851.75 | 842.10 | 847.35 | 846.46 | 0.35 | 1,315.07 | 38,576 | 6.09 | 29,897 | 15.67 | 2.53 | 0.70 |
| 45 | 13-Mar | 851.00 | 851.10 | 842.00 | 844.40 | 846.13 | 0.15 | 1,310.49 | 31,841 | 5.02 | 21,273 | 11.15 | 1.80 | 0.50 |
| 46 | 12-Mar | 854.30 | 858.95 | 837.00 | 843.10 | 846.29 | -1.23 | 1,308.47 | 61,245 | 9.66 | 51,492 | 26.99 | 4.36 | 1.21 |
| 47 | 11-Mar | 850.90 | 865.00 | 840.00 | 853.60 | 853.78 | -0.71 | 1,324.76 | 28,292 | 4.46 | 20,398 | 10.69 | 1.74 | 0.48 |
| 48 | 10-Mar | 890.20 | 893.00 | 847.10 | 859.70 | 868.70 | -3.43 | 1,334.23 | 66,830 | 10.55 | 55,587 | 29.13 | 4.83 | 1.30 |
| 49 | 07-Mar | 891.00 | 908.30 | 888.00 | 890.20 | 899.80 | -0.09 | 1,381.57 | 34,396 | 5.43 | 26,436 | 13.86 | 2.38 | 0.62 |
| 50 | 06-Mar | 927.65 | 947.75 | 884.95 | 891.00 | 903.91 | -4.09 | 1,382.00 | 46,067 | 7.27 | 22,375 | 11.73 | 2.02 | 0.53 |
| 51 | 05-Mar | 885.25 | 934.90 | 885.25 | 929.00 | 922.38 | 3.37 | 1,441.00 | 43,791 | 6.91 | 39,115 | 20.50 | 3.61 | 0.92 |
| 52 | 04-Mar | 866.20 | 900.00 | 841.40 | 898.70 | 889.17 | 3.75 | 1,394.76 | 34,402 | 5.43 | 25,561 | 13.40 | 2.27 | 0.60 |
| 53 | 03-Mar | 895.00 | 908.45 | 823.95 | 866.20 | 849.31 | -3.43 | 1,344.32 | 56,257 | 8.88 | 29,398 | 15.41 | 2.50 | 0.69 |
| 54 | 28-Feb | 951.60 | 951.60 | 895.00 | 897.00 | 908.26 | -4.84 | 1,392.00 | 26,834 | 4.23 | 17,997 | 9.43 | 1.63 | 0.42 |
| 55 | 27-Feb | 979.00 | 981.35 | 935.50 | 942.65 | 950.70 | -3.35 | 1,462.97 | 12,561 | 1.98 | 7,262 | 3.81 | 0.69 | 0.17 |
| 56 | 25-Feb | 979.45 | 985.95 | 969.20 | 975.30 | 977.56 | -0.90 | 1,513.64 | 10,395 | 1.64 | 5,819 | 3.05 | 0.57 | 0.14 |
| 57 | 24-Feb | 1,004.70 | 1,006.00 | 972.00 | 984.20 | 987.17 | -2.04 | 1,527.45 | 7,290 | 1.15 | 4,941 | 2.59 | 0.49 | 0.12 |
| 58 | 21-Feb | 1,001.00 | 1,034.00 | 985.10 | 1,004.70 | 1,006.46 | -1.04 | 1,559.27 | 13,366 | 2.11 | 7,566 | 3.97 | 0.76 | 0.18 |
| 59 | 20-Feb | 1,025.90 | 1,035.00 | 994.05 | 1,015.30 | 1,010.53 | -0.20 | 1,575.72 | 18,965 | 2.99 | 11,242 | 5.89 | 1.14 | 0.26 |
| 60 | 19-Feb | 989.95 | 1,025.75 | 980.00 | 1,017.30 | 999.00 | 2.84 | 1,578.82 | 18,988 | 3.00 | 11,466 | 6.01 | 1.00 | 0.27 |
| 61 | 18-Feb | 999.00 | 1,003.95 | 966.00 | 989.20 | 978.87 | -0.81 | 1,535.21 | 16,850 | 2.66 | 9,325 | 4.89 | 0.91 | 0.22 |
| 62 | 17-Feb | 1,025.30 | 1,025.30 | 973.90 | 997.30 | 995.75 | -2.25 | 1,547.78 | 34,726 | 5.48 | 19,463 | 10.20 | 1.94 | 0.46 |
| 63 | 14-Feb | 1,067.70 | 1,072.95 | 995.65 | 1,020.25 | 1,022.87 | -5.05 | 1,583.40 | 52,043 | 8.21 | 26,451 | 13.86 | 2.71 | 0.62 |
| 64 | 13-Feb | 1,078.60 | 1,103.40 | 1,066.30 | 1,074.55 | 1,081.02 | -0.38 | 1,667.67 | 41,010 | 6.47 | 20,671 | 10.83 | 2.23 | 0.49 |
| 65 | 12-Feb | 1,182.95 | 1,182.95 | 1,055.05 | 1,078.60 | 1,083.31 | -10.03 | 1,673.96 | 79,750 | 12.58 | 30,827 | 16.16 | 3.34 | 0.72 |
| 66 | 11-Feb | 1,226.50 | 1,238.00 | 1,178.10 | 1,198.90 | 1,199.62 | -2.25 | 1,860.66 | 56,519 | 8.92 | 30,302 | 15.88 | 3.64 | 0.71 |
| 67 | 10-Feb | 1,205.95 | 1,230.00 | 1,187.85 | 1,226.45 | 1,213.69 | 4.41 | 1,903.42 | 116,886 | 18.45 | 58,264 | 30.54 | 7.07 | 1.37 |
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