| 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: 33.15 / 7.77 / 0.93 / 58.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,055.0 / 600.0 | Month: 798.9 / 600.0 | Week: 798.9 / 711.55 | Day: 691.95 / 668.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 667.50 | 675.00 | 609.20 | 628.40 | 635.49 | -6.60 | 2,501.17 | 443,488 | 2.56 | 219,586 | 2.57 | 13.95 | 0.95 |
| 2 | 03-Apr | 671.00 | 691.95 | 668.35 | 672.80 | 677.34 | -0.85 | 2,677.89 | 264,238 | 1.53 | 104,497 | 1.22 | 7.08 | 0.45 |
| 3 | 02-Apr | 695.50 | 697.90 | 666.90 | 678.55 | 679.78 | -2.59 | 2,700.78 | 207,464 | 1.20 | 90,705 | 1.06 | 6.17 | 0.39 |
| 4 | 01-Apr | 719.00 | 719.90 | 687.20 | 696.60 | 700.97 | -3.29 | 2,772.62 | 199,637 | 1.15 | 86,970 | 1.02 | 6.10 | 0.38 |
| 5 | 28-Mar | 730.70 | 748.45 | 711.55 | 720.30 | 727.00 | -1.42 | 2,866.96 | 211,734 | 1.22 | 93,331 | 1.09 | 6.00 | 0.40 |
| 6 | 27-Mar | 730.00 | 742.00 | 721.30 | 730.70 | 731.66 | -0.05 | 2,908.35 | 301,995 | 1.74 | 148,952 | 1.74 | 10.90 | 0.64 |
| 7 | 26-Mar | 754.00 | 755.00 | 726.00 | 731.10 | 740.24 | -3.05 | 2,909.94 | 173,140 | 1.00 | 85,429 | 1.00 | 6.32 | 0.37 |
| 8 | 25-Mar | 769.00 | 788.15 | 744.20 | 754.10 | 763.55 | -2.36 | 3,001.49 | 298,364 | 1.72 | 109,898 | 1.29 | 8.39 | 0.48 |
| 9 | 24-Mar | 775.00 | 798.90 | 748.50 | 772.35 | 778.10 | 0.33 | 3,074.13 | 452,521 | 2.61 | 158,122 | 1.85 | 12.30 | 0.68 |
| 10 | 21-Mar | 733.00 | 772.35 | 728.45 | 769.80 | 759.03 | 4.93 | 3,063.98 | 281,922 | 1.63 | 137,116 | 1.61 | 10.41 | 0.59 |
| 11 | 20-Mar | 736.90 | 748.00 | 723.05 | 733.65 | 733.72 | 0.42 | 2,920.09 | 302,043 | 1.74 | 106,699 | 1.25 | 7.83 | 0.46 |
| 12 | 19-Mar | 706.90 | 736.75 | 700.10 | 730.55 | 719.91 | 3.57 | 2,907.75 | 313,892 | 1.81 | 141,792 | 1.66 | 10.21 | 0.61 |
| 13 | 18-Mar | 677.00 | 710.00 | 677.00 | 705.35 | 697.45 | 3.46 | 2,807.45 | 233,326 | 1.35 | 103,021 | 1.21 | 7.19 | 0.45 |
| 14 | 17-Mar | 705.20 | 708.05 | 675.00 | 681.75 | 687.85 | -3.09 | 2,713.52 | 192,092 | 1.11 | 94,668 | 1.11 | 6.51 | 0.41 |
| 15 | 13-Mar | 694.25 | 714.95 | 680.50 | 703.50 | 697.44 | 1.92 | 2,800.09 | 278,689 | 1.61 | 129,406 | 1.51 | 9.03 | 0.56 |
| 16 | 12-Mar | 715.00 | 722.50 | 685.25 | 690.25 | 695.75 | -3.38 | 2,747.35 | 213,816 | 1.23 | 90,528 | 1.06 | 6.30 | 0.39 |
| 17 | 11-Mar | 698.00 | 726.95 | 675.05 | 714.40 | 696.55 | 1.26 | 2,843.47 | 395,315 | 2.28 | 138,782 | 1.62 | 9.67 | 0.60 |
| 18 | 10-Mar | 748.80 | 751.00 | 701.10 | 705.50 | 721.44 | -5.04 | 2,808.05 | 273,892 | 1.58 | 106,491 | 1.25 | 7.68 | 0.46 |
| 19 | 07-Mar | 735.75 | 766.75 | 730.30 | 742.95 | 747.82 | 0.99 | 2,957.11 | 342,463 | 1.98 | 136,296 | 1.60 | 10.19 | 0.59 |
| 20 | 06-Mar | 729.00 | 745.85 | 725.85 | 735.65 | 736.04 | 1.48 | 2,928.05 | 271,512 | 1.57 | 88,706 | 1.04 | 6.53 | 0.38 |
| 21 | 05-Mar | 665.35 | 737.15 | 665.35 | 724.90 | 714.66 | 8.27 | 2,885.26 | 399,018 | 2.30 | 133,817 | 1.57 | 9.56 | 0.58 |
| 22 | 04-Mar | 665.20 | 696.60 | 655.55 | 669.50 | 675.34 | -1.36 | 2,664.76 | 361,983 | 2.09 | 137,788 | 1.61 | 9.31 | 0.60 |
| 23 | 03-Mar | 678.00 | 694.35 | 600.00 | 678.75 | 643.56 | 2.32 | 2,701.58 | 771,403 | 4.46 | 240,473 | 2.81 | 15.48 | 1.04 |
| 24 | 28-Feb | 700.95 | 700.95 | 642.40 | 663.35 | 668.24 | -5.81 | 2,640.28 | 502,438 | 2.90 | 193,041 | 2.26 | 12.90 | 0.84 |
| 25 | 27-Feb | 770.00 | 771.10 | 699.25 | 704.30 | 722.82 | -8.90 | 2,803.27 | 304,453 | 1.76 | 129,712 | 1.52 | 9.38 | 0.56 |
| 26 | 25-Feb | 729.80 | 779.70 | 717.65 | 773.10 | 753.66 | 6.54 | 3,077.11 | 395,169 | 2.28 | 142,137 | 1.66 | 10.71 | 0.62 |
| 27 | 24-Feb | 720.00 | 737.45 | 707.50 | 725.65 | 724.09 | -0.26 | 2,888.25 | 178,322 | 1.03 | 73,916 | 0.87 | 5.35 | 0.32 |
| 28 | 21-Feb | 720.00 | 737.10 | 706.05 | 727.55 | 722.27 | 1.01 | 2,895.81 | 228,990 | 1.32 | 91,820 | 1.07 | 6.63 | 0.40 |
| 29 | 20-Feb | 715.05 | 739.90 | 706.30 | 720.25 | 723.48 | 0.35 | 2,866.76 | 196,232 | 1.13 | 63,147 | 0.74 | 4.57 | 0.27 |
| 30 | 19-Feb | 672.75 | 728.00 | 666.60 | 717.75 | 712.09 | 5.21 | 2,856.81 | 362,637 | 2.09 | 101,606 | 1.19 | 7.24 | 0.44 |
| 31 | 18-Feb | 724.05 | 724.05 | 657.60 | 682.20 | 681.44 | -6.24 | 2,715.31 | 650,348 | 3.76 | 252,393 | 2.95 | 17.20 | 1.09 |
| 32 | 17-Feb | 794.95 | 812.95 | 664.50 | 727.60 | 719.08 | -5.96 | 2,896.01 | 1,513,199 | 8.74 | 484,060 | 5.67 | 34.81 | 2.10 |
| 33 | 14-Feb | 812.95 | 827.00 | 751.95 | 773.75 | 782.01 | -4.95 | 3,079.70 | 611,386 | 3.53 | 262,351 | 3.07 | 20.52 | 1.14 |
| 34 | 13-Feb | 820.00 | 853.95 | 805.05 | 814.05 | 828.08 | -0.67 | 3,240.10 | 327,646 | 1.89 | 105,435 | 1.23 | 8.73 | 0.46 |
| 35 | 12-Feb | 811.95 | 859.00 | 782.25 | 819.50 | 818.42 | 1.06 | 3,261.79 | 408,136 | 2.36 | 127,350 | 1.49 | 10.42 | 0.55 |
| 36 | 11-Feb | 839.70 | 839.70 | 795.00 | 810.90 | 808.82 | -3.57 | 3,227.56 | 441,561 | 2.55 | 226,818 | 2.66 | 18.35 | 0.98 |
| 37 | 10-Feb | 862.00 | 863.85 | 824.65 | 840.90 | 840.52 | -2.43 | 3,346.97 | 124,401 | 0.72 | 50,228 | 0.59 | 4.22 | 0.22 |
| 38 | 07-Feb | 877.95 | 877.95 | 852.05 | 861.80 | 861.92 | -1.43 | 3,430.16 | 149,787 | 0.87 | 41,456 | 0.49 | 3.57 | 0.18 |
| 39 | 06-Feb | 864.00 | 901.45 | 864.00 | 874.30 | 878.99 | 0.49 | 3,479.91 | 188,375 | 1.09 | 64,569 | 0.76 | 5.68 | 0.28 |
| 40 | 05-Feb | 862.95 | 893.35 | 856.55 | 870.05 | 877.55 | 1.67 | 3,462.99 | 328,129 | 1.90 | 92,705 | 1.09 | 8.14 | 0.40 |
| 41 | 04-Feb | 859.70 | 883.70 | 843.90 | 855.80 | 861.48 | 0.82 | 3,406.28 | 328,843 | 1.90 | 124,420 | 1.46 | 10.72 | 0.54 |
| 42 | 03-Feb | 903.10 | 903.10 | 837.10 | 848.80 | 861.59 | -7.89 | 3,378.41 | 474,125 | 2.74 | 212,271 | 2.48 | 18.29 | 0.92 |
| 43 | 01-Feb | 824.15 | 934.80 | 824.15 | 921.50 | 882.40 | 12.37 | 3,667.78 | 665,015 | 3.84 | 159,327 | 1.87 | 14.06 | 0.69 |
| 44 | 31-Jan | 811.95 | 833.35 | 802.00 | 820.05 | 817.20 | 1.15 | 3,263.98 | 470,133 | 2.72 | 231,753 | 2.71 | 18.94 | 1.00 |
| 45 | 30-Jan | 815.00 | 826.70 | 795.50 | 810.75 | 811.45 | -0.21 | 3,226.97 | 232,545 | 1.34 | 101,598 | 1.19 | 8.24 | 0.44 |
| 46 | 29-Jan | 804.00 | 856.25 | 795.10 | 812.45 | 822.80 | 1.54 | 3,233.73 | 391,665 | 2.26 | 152,439 | 1.78 | 12.54 | 0.66 |
| 47 | 28-Jan | 851.40 | 859.15 | 767.90 | 800.10 | 799.04 | -5.58 | 3,184.58 | 528,725 | 3.05 | 224,213 | 2.62 | 17.92 | 0.97 |
| 48 | 27-Jan | 880.00 | 888.00 | 817.30 | 847.35 | 849.35 | -5.52 | 3,372.64 | 346,987 | 2.00 | 165,606 | 1.94 | 14.07 | 0.72 |
| 49 | 24-Jan | 939.90 | 944.35 | 886.65 | 896.90 | 915.02 | -4.30 | 3,569.86 | 215,364 | 1.24 | 97,620 | 1.14 | 8.93 | 0.42 |
| 50 | 23-Jan | 931.00 | 974.00 | 915.00 | 937.20 | 943.61 | 0.67 | 3,730.27 | 300,017 | 1.73 | 105,377 | 1.23 | 9.94 | 0.49 |
| 51 | 22-Jan | 996.00 | 1,005.00 | 905.15 | 930.90 | 934.91 | -7.36 | 3,705.19 | 376,313 | 2.17 | 154,642 | 1.81 | 14.46 | 0.71 |
| 52 | 21-Jan | 1,030.05 | 1,035.90 | 982.05 | 999.40 | 1,000.46 | -3.03 | 3,977.84 | 230,787 | 1.33 | 91,674 | 1.07 | 9.17 | 0.42 |
| 53 | 20-Jan | 1,000.90 | 1,055.00 | 985.00 | 1,029.70 | 1,030.76 | 3.14 | 4,098.44 | 405,099 | 2.34 | 159,230 | 1.86 | 16.41 | 0.74 |
| 54 | 17-Jan | 966.00 | 1,026.80 | 956.55 | 997.40 | 1,000.84 | 3.23 | 3,969.88 | 392,363 | 2.27 | 120,038 | 1.41 | 12.01 | 0.55 |
| 55 | 16-Jan | 974.00 | 1,004.25 | 941.50 | 965.15 | 966.21 | 0.00 | 3,841.51 | 221,680 | 1.28 | 81,408 | 0.95 | 7.87 | 0.38 |
| 56 | 15-Jan | 975.00 | 991.80 | 955.10 | 965.15 | 971.59 | -0.66 | 3,841.51 | 165,245 | 0.95 | 63,805 | 0.75 | 6.20 | 0.29 |
| 57 | 14-Jan | 953.20 | 989.45 | 943.60 | 971.50 | 970.01 | 2.59 | 3,866.79 | 185,432 | 1.07 | 60,393 | 0.71 | 5.86 | 0.28 |
| 58 | 13-Jan | 995.00 | 1,019.25 | 927.05 | 946.30 | 973.64 | -6.07 | 3,766.49 | 286,723 | 1.66 | 109,377 | 1.28 | 10.65 | 0.51 |
| 59 | 10-Jan | 1,037.00 | 1,037.00 | 973.00 | 1,003.70 | 999.10 | -2.47 | 3,994.95 | 374,489 | 2.16 | 119,903 | 1.40 | 11.98 | 0.55 |
| 60 | 09-Jan | 990.00 | 1,048.00 | 981.15 | 1,028.50 | 1,026.74 | 3.97 | 4,093.66 | 663,094 | 3.83 | 230,049 | 2.69 | 23.62 | 1.06 |
| 61 | 08-Jan | 999.65 | 1,024.00 | 981.00 | 987.65 | 996.53 | -1.22 | 3,931.07 | 392,106 | 2.26 | 148,823 | 1.74 | 14.83 | 0.69 |
| 62 | 07-Jan | 918.00 | 1,023.95 | 909.60 | 999.65 | 986.76 | 9.01 | 3,978.83 | 900,581 | 5.20 | 322,944 | 3.78 | 31.87 | 1.49 |
| 63 | 06-Jan | 952.00 | 954.00 | 894.50 | 909.60 | 915.72 | -3.96 | 3,620.41 | 251,940 | 1.46 | 127,269 | 1.49 | 11.65 | 0.59 |
| 64 | 03-Jan | 953.00 | 968.95 | 942.10 | 945.65 | 952.50 | -0.45 | 3,763.90 | 108,942 | 0.63 | 48,076 | 0.56 | 4.58 | 0.22 |
| 65 | 02-Jan | 984.00 | 988.70 | 945.80 | 949.90 | 959.78 | -3.14 | 3,780.81 | 201,347 | 1.16 | 87,334 | 1.02 | 8.38 | 0.40 |
| 66 | 01-Jan | 922.90 | 985.00 | 920.85 | 979.75 | 966.89 | 6.32 | 3,899.62 | 464,803 | 2.68 | 162,022 | 1.90 | 15.67 | 0.75 |
| 67 | 31-Dec | 916.80 | 930.00 | 911.15 | 917.85 | 921.93 | -0.19 | 3,653.25 | 208,568 | 1.20 | 66,995 | 0.78 | 6.18 | 0.31 |
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