| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,055.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 420.55 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 39,802,237 | Low52 Date: 04-Jun-2024 | SHP: 33.08 / 5.11 / 0.68 / 61.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 798.9 / 600.0 | Week: 739.75 / 665.0 | Day: 750.0 / 711.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 727.05 | 750.00 | 711.15 | 738.80 | 723.55 | 0.80 | 2,940.59 | 606,081 | 6.61 | 403,718 | 12.27 | 29.21 | 1.66 |
| 2 | 21-May | 705.00 | 752.45 | 698.05 | 732.95 | 735.73 | 3.85 | 2,917.30 | 473,207 | 5.16 | 187,955 | 5.71 | 13.83 | 0.77 |
| 3 | 20-May | 715.00 | 721.80 | 694.60 | 705.80 | 707.85 | -1.44 | 2,809.24 | 190,304 | 2.07 | 101,436 | 3.08 | 7.18 | 0.42 |
| 4 | 19-May | 705.00 | 729.00 | 701.50 | 716.10 | 715.72 | 2.08 | 2,850.24 | 233,951 | 2.55 | 109,577 | 3.33 | 7.84 | 0.47 |
| 5 | 16-May | 699.90 | 711.45 | 691.60 | 701.50 | 699.69 | 0.23 | 2,792.13 | 377,445 | 4.11 | 215,572 | 6.55 | 15.08 | 0.93 |
| 6 | 15-May | 720.00 | 720.00 | 679.95 | 699.90 | 694.23 | -3.69 | 2,785.76 | 633,874 | 6.91 | 292,610 | 8.89 | 20.31 | 1.26 |
| 7 | 14-May | 707.95 | 739.75 | 700.25 | 726.75 | 722.87 | 2.92 | 2,892.63 | 507,228 | 5.53 | 264,199 | 8.03 | 19.10 | 1.14 |
| 8 | 13-May | 696.65 | 716.85 | 691.10 | 706.15 | 703.70 | 1.66 | 2,810.63 | 376,957 | 4.11 | 204,824 | 6.22 | 14.41 | 0.88 |
| 9 | 12-May | 665.00 | 701.00 | 665.00 | 694.65 | 692.79 | 7.16 | 2,764.86 | 255,102 | 2.78 | 95,221 | 2.89 | 6.60 | 0.41 |
| 10 | 09-May | 630.00 | 655.25 | 612.60 | 648.25 | 638.91 | -0.63 | 2,580.18 | 116,829 | 1.27 | 36,538 | 1.11 | 2.33 | 0.16 |
| 11 | 08-May | 657.25 | 674.80 | 641.00 | 652.35 | 661.40 | -0.56 | 2,596.50 | 106,151 | 1.16 | 44,971 | 1.37 | 2.97 | 0.19 |
| 12 | 07-May | 637.00 | 660.65 | 637.00 | 656.05 | 651.36 | 1.90 | 2,611.23 | 91,730 | 1.00 | 32,907 | 1.00 | 2.14 | 0.14 |
| 13 | 06-May | 664.00 | 665.85 | 638.05 | 643.80 | 645.83 | -3.07 | 2,562.47 | 147,817 | 1.61 | 73,082 | 2.22 | 4.72 | 0.32 |
| 14 | 05-May | 650.25 | 667.25 | 639.80 | 664.20 | 656.24 | 2.15 | 2,643.66 | 121,357 | 1.32 | 45,665 | 1.39 | 3.00 | 0.20 |
| 15 | 02-May | 656.00 | 660.70 | 639.25 | 650.25 | 649.87 | -0.89 | 2,588.14 | 142,544 | 1.55 | 42,296 | 1.29 | 2.75 | 0.18 |
| 16 | 30-Apr | 660.00 | 688.20 | 654.10 | 656.10 | 672.24 | -0.61 | 2,611.42 | 195,001 | 2.13 | 76,698 | 2.33 | 5.16 | 0.33 |
| 17 | 29-Apr | 662.00 | 675.40 | 653.35 | 660.15 | 666.70 | 0.34 | 2,627.54 | 128,843 | 1.40 | 45,169 | 1.37 | 3.01 | 0.20 |
| 18 | 28-Apr | 663.55 | 675.90 | 655.00 | 657.90 | 663.70 | -1.79 | 2,618.59 | 113,043 | 1.23 | 38,959 | 1.18 | 2.59 | 0.17 |
| 19 | 25-Apr | 690.55 | 693.00 | 650.05 | 669.90 | 668.12 | -2.99 | 2,666.35 | 294,127 | 3.21 | 114,018 | 3.46 | 7.62 | 0.49 |
| 20 | 24-Apr | 699.00 | 709.80 | 687.15 | 690.55 | 699.61 | -1.76 | 2,748.54 | 110,765 | 1.21 | 39,218 | 1.19 | 2.74 | 0.17 |
| 21 | 23-Apr | 704.00 | 724.10 | 698.40 | 702.90 | 707.85 | 0.29 | 2,797.70 | 174,573 | 1.90 | 64,385 | 1.96 | 4.56 | 0.28 |
| 22 | 22-Apr | 702.90 | 709.35 | 686.50 | 700.90 | 700.63 | -0.01 | 2,789.74 | 145,778 | 1.59 | 53,588 | 1.63 | 3.75 | 0.23 |
| 23 | 21-Apr | 709.70 | 722.05 | 697.20 | 701.00 | 705.85 | 0.01 | 2,790.00 | 195,498 | 2.13 | 75,562 | 2.30 | 5.33 | 0.33 |
| 24 | 17-Apr | 672.85 | 704.00 | 663.25 | 700.90 | 688.30 | 4.07 | 2,789.74 | 194,196 | 2.12 | 73,521 | 2.23 | 5.06 | 0.32 |
| 25 | 16-Apr | 673.05 | 683.65 | 666.15 | 673.50 | 674.56 | -0.14 | 2,680.68 | 155,223 | 1.69 | 54,763 | 1.66 | 3.69 | 0.24 |
| 26 | 15-Apr | 648.00 | 687.70 | 637.00 | 674.45 | 666.50 | 6.88 | 2,684.46 | 473,684 | 5.16 | 179,435 | 5.45 | 11.96 | 0.78 |
| 27 | 11-Apr | 609.90 | 636.80 | 602.00 | 631.05 | 615.97 | 8.55 | 2,511.72 | 494,974 | 5.40 | 128,487 | 3.90 | 7.91 | 0.56 |
| 28 | 09-Apr | 590.00 | 601.00 | 574.05 | 581.35 | 586.06 | -2.40 | 2,313.90 | 215,573 | 2.35 | 71,123 | 2.16 | 4.17 | 0.31 |
| 29 | 08-Apr | 570.00 | 601.15 | 570.00 | 595.65 | 587.97 | 8.29 | 2,370.82 | 417,052 | 4.55 | 112,122 | 3.41 | 6.59 | 0.48 |
| 30 | 07-Apr | 530.30 | 600.00 | 524.00 | 550.05 | 548.02 | -12.47 | 2,189.32 | 1,006,245 | 10.97 | 421,168 | 12.80 | 23.08 | 1.82 |
| 31 | 04-Apr | 667.50 | 675.00 | 609.20 | 628.40 | 635.49 | -6.60 | 2,501.17 | 443,488 | 4.83 | 219,586 | 6.67 | 13.95 | 0.95 |
| 32 | 03-Apr | 671.00 | 691.95 | 668.35 | 672.80 | 677.34 | -0.85 | 2,677.89 | 264,238 | 2.88 | 104,497 | 3.18 | 7.08 | 0.45 |
| 33 | 02-Apr | 695.50 | 697.90 | 666.90 | 678.55 | 679.78 | -2.59 | 2,700.78 | 207,464 | 2.26 | 90,705 | 2.76 | 6.17 | 0.39 |
| 34 | 01-Apr | 719.00 | 719.90 | 687.20 | 696.60 | 700.97 | -3.29 | 2,772.62 | 199,637 | 2.18 | 86,970 | 2.64 | 6.10 | 0.38 |
| 35 | 28-Mar | 730.70 | 748.45 | 711.55 | 720.30 | 727.00 | -1.42 | 2,866.96 | 211,734 | 2.31 | 93,331 | 2.84 | 6.00 | 0.40 |
| 36 | 27-Mar | 730.00 | 742.00 | 721.30 | 730.70 | 731.66 | -0.05 | 2,908.35 | 301,995 | 3.29 | 148,952 | 4.53 | 10.90 | 0.64 |
| 37 | 26-Mar | 754.00 | 755.00 | 726.00 | 731.10 | 740.24 | -3.05 | 2,909.94 | 173,140 | 1.89 | 85,429 | 2.60 | 6.32 | 0.37 |
| 38 | 25-Mar | 769.00 | 788.15 | 744.20 | 754.10 | 763.55 | -2.36 | 3,001.49 | 298,364 | 3.25 | 109,898 | 3.34 | 8.39 | 0.48 |
| 39 | 24-Mar | 775.00 | 798.90 | 748.50 | 772.35 | 778.10 | 0.33 | 3,074.13 | 452,521 | 4.93 | 158,122 | 4.80 | 12.30 | 0.68 |
| 40 | 21-Mar | 733.00 | 772.35 | 728.45 | 769.80 | 759.03 | 4.93 | 3,063.98 | 281,922 | 3.07 | 137,116 | 4.17 | 10.41 | 0.59 |
| 41 | 20-Mar | 736.90 | 748.00 | 723.05 | 733.65 | 733.72 | 0.42 | 2,920.09 | 302,043 | 3.29 | 106,699 | 3.24 | 7.83 | 0.46 |
| 42 | 19-Mar | 706.90 | 736.75 | 700.10 | 730.55 | 719.91 | 3.57 | 2,907.75 | 313,892 | 3.42 | 141,792 | 4.31 | 10.21 | 0.61 |
| 43 | 18-Mar | 677.00 | 710.00 | 677.00 | 705.35 | 697.45 | 3.46 | 2,807.45 | 233,326 | 2.54 | 103,021 | 3.13 | 7.19 | 0.45 |
| 44 | 17-Mar | 705.20 | 708.05 | 675.00 | 681.75 | 687.85 | -3.09 | 2,713.52 | 192,092 | 2.09 | 94,668 | 2.88 | 6.51 | 0.41 |
| 45 | 13-Mar | 694.25 | 714.95 | 680.50 | 703.50 | 697.44 | 1.92 | 2,800.09 | 278,689 | 3.04 | 129,406 | 3.93 | 9.03 | 0.56 |
| 46 | 12-Mar | 715.00 | 722.50 | 685.25 | 690.25 | 695.75 | -3.38 | 2,747.35 | 213,816 | 2.33 | 90,528 | 2.75 | 6.30 | 0.39 |
| 47 | 11-Mar | 698.00 | 726.95 | 675.05 | 714.40 | 696.55 | 1.26 | 2,843.47 | 395,315 | 4.31 | 138,782 | 4.22 | 9.67 | 0.60 |
| 48 | 10-Mar | 748.80 | 751.00 | 701.10 | 705.50 | 721.44 | -5.04 | 2,808.05 | 273,892 | 2.99 | 106,491 | 3.24 | 7.68 | 0.46 |
| 49 | 07-Mar | 735.75 | 766.75 | 730.30 | 742.95 | 747.82 | 0.99 | 2,957.11 | 342,463 | 3.73 | 136,296 | 4.14 | 10.19 | 0.59 |
| 50 | 06-Mar | 729.00 | 745.85 | 725.85 | 735.65 | 736.04 | 1.48 | 2,928.05 | 271,512 | 2.96 | 88,706 | 2.70 | 6.53 | 0.38 |
| 51 | 05-Mar | 665.35 | 737.15 | 665.35 | 724.90 | 714.66 | 8.27 | 2,885.26 | 399,018 | 4.35 | 133,817 | 4.07 | 9.56 | 0.58 |
| 52 | 04-Mar | 665.20 | 696.60 | 655.55 | 669.50 | 675.34 | -1.36 | 2,664.76 | 361,983 | 3.95 | 137,788 | 4.19 | 9.31 | 0.60 |
| 53 | 03-Mar | 678.00 | 694.35 | 600.00 | 678.75 | 643.56 | 2.32 | 2,701.58 | 771,403 | 8.41 | 240,473 | 7.31 | 15.48 | 1.04 |
| 54 | 28-Feb | 700.95 | 700.95 | 642.40 | 663.35 | 668.24 | -5.81 | 2,640.28 | 502,438 | 5.48 | 193,041 | 5.87 | 12.90 | 0.84 |
| 55 | 27-Feb | 770.00 | 771.10 | 699.25 | 704.30 | 722.82 | -8.90 | 2,803.27 | 304,453 | 3.32 | 129,712 | 3.94 | 9.38 | 0.56 |
| 56 | 25-Feb | 729.80 | 779.70 | 717.65 | 773.10 | 753.66 | 6.54 | 3,077.11 | 395,169 | 4.31 | 142,137 | 4.32 | 10.71 | 0.62 |
| 57 | 24-Feb | 720.00 | 737.45 | 707.50 | 725.65 | 724.09 | -0.26 | 2,888.25 | 178,322 | 1.94 | 73,916 | 2.25 | 5.35 | 0.32 |
| 58 | 21-Feb | 720.00 | 737.10 | 706.05 | 727.55 | 722.27 | 1.01 | 2,895.81 | 228,990 | 2.50 | 91,820 | 2.79 | 6.63 | 0.40 |
| 59 | 20-Feb | 715.05 | 739.90 | 706.30 | 720.25 | 723.48 | 0.35 | 2,866.76 | 196,232 | 2.14 | 63,147 | 1.92 | 4.57 | 0.27 |
| 60 | 19-Feb | 672.75 | 728.00 | 666.60 | 717.75 | 712.09 | 5.21 | 2,856.81 | 362,637 | 3.95 | 101,606 | 3.09 | 7.24 | 0.44 |
| 61 | 18-Feb | 724.05 | 724.05 | 657.60 | 682.20 | 681.44 | -6.24 | 2,715.31 | 650,348 | 7.09 | 252,393 | 7.67 | 17.20 | 1.09 |
| 62 | 17-Feb | 794.95 | 812.95 | 664.50 | 727.60 | 719.08 | -5.96 | 2,896.01 | 1,513,199 | 16.50 | 484,060 | 14.71 | 34.81 | 2.10 |
| 63 | 14-Feb | 812.95 | 827.00 | 751.95 | 773.75 | 782.01 | -4.95 | 3,079.70 | 611,386 | 6.66 | 262,351 | 7.97 | 20.52 | 1.14 |
| 64 | 13-Feb | 820.00 | 853.95 | 805.05 | 814.05 | 828.08 | -0.67 | 3,240.10 | 327,646 | 3.57 | 105,435 | 3.20 | 8.73 | 0.46 |
| 65 | 12-Feb | 811.95 | 859.00 | 782.25 | 819.50 | 818.42 | 1.06 | 3,261.79 | 408,136 | 4.45 | 127,350 | 3.87 | 10.42 | 0.55 |
| 66 | 11-Feb | 839.70 | 839.70 | 795.00 | 810.90 | 808.82 | -3.57 | 3,227.56 | 441,561 | 4.81 | 226,818 | 6.89 | 18.35 | 0.98 |
| 67 | 10-Feb | 862.00 | 863.85 | 824.65 | 840.90 | 840.52 | -2.43 | 3,346.97 | 124,401 | 1.36 | 50,228 | 1.53 | 4.22 | 0.22 |
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