| Macro-sector: Information Technology | Band: 20 | High52 Price: 956.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 21-Jun-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 2 | Low52 Price: 519.3 | Barrier: 602.4; Drift%: 0.77 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 152,274,811 | Low52 Date: 07-Apr-2025 | SHP: 44.22 / 5.04 / 10.58 / 38.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.23 | ||||
| High/Low Price | Quarter: 773.7 / 590.0 | Month: 714.3 / 590.0 | Week: 615.2 / 591.5 | Day: 612.0 / 600.5 | Float67: 0.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 604.95 | 612.00 | 600.50 | 607.05 | 605.63 | 0.32 | 9,243.84 | 539,847 | 3.53 | 388,758 | 8.86 | 23.54 | 0.66 |
| 2 | 21-May | 607.55 | 611.40 | 599.20 | 605.10 | 604.50 | -0.40 | 9,214.15 | 177,418 | 1.16 | 58,536 | 1.33 | 3.54 | 0.10 |
| 3 | 20-May | 617.30 | 625.00 | 604.00 | 607.55 | 614.23 | -0.79 | 9,251.46 | 412,494 | 2.70 | 165,218 | 3.77 | 10.15 | 0.28 |
| 4 | 19-May | 601.00 | 632.80 | 599.70 | 612.40 | 617.71 | 1.29 | 9,325.31 | 753,375 | 4.93 | 311,008 | 7.09 | 19.21 | 0.48 |
| 5 | 16-May | 599.50 | 609.45 | 592.40 | 604.60 | 603.40 | 0.95 | 9,206.54 | 286,772 | 1.88 | 118,204 | 2.69 | 7.13 | 0.18 |
| 6 | 15-May | 599.80 | 602.00 | 595.85 | 598.90 | 598.91 | 0.71 | 9,119.74 | 224,211 | 1.47 | 99,435 | 2.27 | 5.96 | 0.15 |
| 7 | 14-May | 599.10 | 600.40 | 592.00 | 594.65 | 595.16 | 0.22 | 9,055.02 | 239,609 | 1.57 | 95,102 | 2.17 | 5.66 | 0.15 |
| 8 | 13-May | 600.00 | 604.85 | 591.50 | 593.35 | 595.66 | -2.68 | 9,035.23 | 500,607 | 3.28 | 195,467 | 4.46 | 11.64 | 0.30 |
| 9 | 12-May | 600.00 | 615.20 | 592.65 | 609.70 | 606.20 | 5.58 | 9,284.20 | 469,146 | 3.07 | 171,820 | 3.92 | 10.42 | 0.26 |
| 10 | 09-May | 563.30 | 580.00 | 560.55 | 577.50 | 574.45 | -1.29 | 8,793.87 | 204,299 | 1.34 | 59,357 | 1.35 | 3.41 | 0.09 |
| 11 | 08-May | 596.70 | 602.40 | 581.00 | 585.05 | 594.49 | -1.08 | 8,908.84 | 188,253 | 1.23 | 59,323 | 1.35 | 3.53 | 0.09 |
| 12 | 07-May | 582.00 | 594.80 | 579.80 | 591.45 | 587.57 | -0.29 | 9,006.29 | 185,227 | 1.21 | 58,659 | 1.34 | 3.45 | 0.09 |
| 13 | 06-May | 610.00 | 614.60 | 590.55 | 593.15 | 599.78 | -2.67 | 9,032.18 | 225,816 | 1.48 | 93,147 | 2.12 | 5.59 | 0.14 |
| 14 | 05-May | 599.45 | 612.60 | 591.20 | 609.40 | 606.21 | 2.15 | 9,279.63 | 534,420 | 3.50 | 162,684 | 3.71 | 9.86 | 0.25 |
| 15 | 02-May | 574.95 | 604.00 | 568.45 | 596.60 | 592.76 | 4.33 | 9,084.72 | 801,849 | 5.25 | 193,214 | 4.40 | 11.45 | 0.30 |
| 16 | 30-Apr | 583.45 | 585.00 | 568.60 | 571.85 | 575.98 | -2.31 | 8,707.84 | 216,415 | 1.42 | 95,654 | 2.18 | 5.51 | 0.15 |
| 17 | 29-Apr | 584.35 | 595.00 | 581.95 | 585.40 | 586.02 | 0.18 | 8,914.17 | 173,431 | 1.13 | 43,871 | 1.00 | 2.57 | 0.07 |
| 18 | 28-Apr | 575.90 | 588.20 | 574.15 | 584.35 | 580.61 | -0.20 | 8,898.18 | 178,422 | 1.17 | 68,685 | 1.57 | 3.99 | 0.11 |
| 19 | 25-Apr | 601.45 | 602.00 | 580.00 | 585.50 | 587.12 | -2.41 | 8,915.69 | 283,004 | 1.85 | 101,751 | 2.32 | 5.97 | 0.16 |
| 20 | 24-Apr | 600.00 | 605.65 | 595.80 | 599.95 | 598.98 | 0.70 | 9,135.73 | 567,103 | 3.71 | 371,956 | 8.48 | 22.28 | 0.57 |
| 21 | 23-Apr | 600.20 | 605.65 | 592.75 | 595.80 | 597.77 | 1.76 | 9,072.53 | 477,047 | 3.12 | 155,239 | 3.54 | 9.28 | 0.24 |
| 22 | 22-Apr | 585.00 | 590.90 | 581.25 | 585.50 | 587.28 | 0.42 | 8,915.69 | 152,818 | 1.00 | 65,569 | 1.49 | 3.85 | 0.10 |
| 23 | 21-Apr | 580.00 | 586.30 | 576.05 | 583.05 | 582.14 | 1.08 | 8,878.38 | 265,669 | 1.74 | 118,097 | 2.69 | 6.87 | 0.18 |
| 24 | 17-Apr | 577.05 | 579.40 | 570.65 | 576.80 | 576.01 | -0.19 | 8,783.21 | 154,302 | 1.01 | 61,683 | 1.41 | 3.55 | 0.09 |
| 25 | 16-Apr | 577.90 | 579.80 | 572.25 | 577.90 | 576.50 | 0.89 | 8,799.96 | 158,202 | 1.04 | 65,488 | 1.49 | 3.78 | 0.10 |
| 26 | 15-Apr | 565.90 | 574.35 | 565.15 | 572.80 | 570.11 | 2.19 | 8,722.30 | 225,658 | 1.48 | 87,485 | 1.99 | 4.99 | 0.13 |
| 27 | 11-Apr | 560.00 | 569.00 | 548.50 | 560.50 | 555.15 | 3.19 | 8,535.00 | 368,175 | 2.41 | 120,863 | 2.75 | 6.71 | 0.19 |
| 28 | 09-Apr | 547.05 | 548.45 | 534.05 | 543.15 | 539.22 | -1.00 | 8,270.81 | 225,947 | 1.48 | 79,096 | 1.80 | 4.27 | 0.12 |
| 29 | 08-Apr | 562.95 | 567.00 | 544.00 | 548.65 | 550.30 | 0.05 | 8,354.56 | 283,483 | 1.86 | 106,166 | 2.42 | 5.84 | 0.16 |
| 30 | 07-Apr | 529.85 | 554.85 | 519.30 | 548.35 | 543.46 | -6.46 | 8,349.99 | 518,220 | 3.39 | 196,402 | 4.48 | 10.67 | 0.30 |
| 31 | 04-Apr | 595.00 | 596.00 | 579.50 | 586.25 | 585.27 | -1.75 | 8,927.11 | 375,755 | 2.46 | 172,238 | 3.93 | 10.08 | 0.26 |
| 32 | 03-Apr | 600.00 | 606.00 | 593.30 | 596.70 | 597.60 | -1.71 | 9,086.24 | 415,474 | 2.72 | 223,241 | 5.09 | 13.34 | 0.34 |
| 33 | 02-Apr | 592.25 | 610.90 | 586.00 | 607.10 | 601.54 | 2.51 | 9,244.60 | 961,852 | 6.29 | 463,243 | 10.56 | 27.87 | 0.71 |
| 34 | 01-Apr | 590.00 | 602.00 | 588.05 | 592.25 | 593.99 | -0.75 | 9,018.48 | 441,996 | 2.89 | 181,924 | 4.15 | 10.81 | 0.28 |
| 35 | 28-Mar | 612.90 | 620.70 | 590.00 | 596.70 | 604.03 | -2.28 | 9,086.24 | 971,680 | 6.36 | 512,526 | 11.68 | 30.96 | 0.79 |
| 36 | 27-Mar | 623.25 | 629.50 | 609.00 | 610.60 | 615.39 | -2.04 | 9,297.90 | 697,999 | 4.57 | 341,953 | 7.79 | 21.04 | 0.52 |
| 37 | 26-Mar | 641.95 | 641.95 | 620.00 | 623.30 | 627.65 | -2.28 | 9,491.29 | 658,060 | 4.31 | 293,862 | 6.70 | 18.44 | 0.45 |
| 38 | 25-Mar | 651.10 | 657.85 | 635.05 | 637.85 | 644.24 | -1.38 | 9,712.85 | 611,670 | 4.00 | 299,005 | 6.82 | 19.26 | 0.46 |
| 39 | 24-Mar | 651.00 | 664.95 | 645.05 | 646.80 | 650.84 | -1.45 | 9,849.13 | 623,891 | 4.08 | 327,240 | 7.46 | 21.30 | 0.50 |
| 40 | 21-Mar | 647.80 | 662.40 | 645.65 | 656.30 | 655.60 | 1.81 | 9,993.80 | 596,027 | 3.90 | 279,759 | 6.38 | 18.34 | 0.43 |
| 41 | 20-Mar | 647.00 | 659.00 | 642.75 | 644.65 | 648.62 | 0.51 | 9,816.40 | 504,710 | 3.30 | 204,275 | 4.66 | 13.25 | 0.31 |
| 42 | 19-Mar | 645.05 | 648.95 | 640.40 | 641.40 | 643.56 | -0.23 | 9,766.91 | 382,512 | 2.50 | 201,876 | 4.60 | 12.99 | 0.31 |
| 43 | 18-Mar | 648.95 | 650.15 | 640.55 | 642.90 | 644.52 | -0.16 | 9,789.75 | 336,689 | 2.20 | 147,424 | 3.36 | 9.50 | 0.23 |
| 44 | 17-Mar | 665.60 | 668.70 | 640.00 | 643.95 | 646.59 | -3.74 | 9,805.74 | 779,116 | 5.10 | 301,474 | 6.87 | 19.49 | 0.46 |
| 45 | 13-Mar | 693.75 | 693.75 | 666.00 | 668.95 | 676.20 | -2.41 | 10,186.42 | 265,666 | 1.74 | 110,731 | 2.52 | 7.49 | 0.17 |
| 46 | 12-Mar | 688.25 | 700.00 | 683.00 | 685.45 | 688.48 | -1.50 | 10,437.68 | 289,370 | 1.89 | 138,422 | 3.16 | 9.53 | 0.21 |
| 47 | 11-Mar | 685.45 | 700.00 | 670.00 | 695.90 | 691.04 | -0.01 | 10,596.80 | 361,731 | 2.37 | 148,197 | 3.38 | 10.24 | 0.23 |
| 48 | 10-Mar | 699.95 | 708.00 | 690.00 | 696.00 | 697.18 | 0.08 | 10,598.00 | 327,019 | 2.14 | 126,349 | 2.88 | 8.81 | 0.19 |
| 49 | 07-Mar | 695.55 | 709.85 | 692.00 | 695.45 | 700.80 | -0.01 | 10,589.95 | 311,858 | 2.04 | 112,604 | 2.57 | 7.89 | 0.17 |
| 50 | 06-Mar | 702.15 | 714.30 | 694.20 | 695.55 | 700.35 | -0.94 | 10,591.47 | 1,093,977 | 7.16 | 837,087 | 19.08 | 58.63 | 1.28 |
| 51 | 05-Mar | 673.65 | 705.80 | 672.10 | 702.15 | 697.03 | 4.23 | 10,691.98 | 624,427 | 4.09 | 256,853 | 5.85 | 17.90 | 0.39 |
| 52 | 04-Mar | 670.00 | 686.50 | 670.00 | 673.65 | 676.95 | -1.60 | 10,257.99 | 302,674 | 1.98 | 118,318 | 2.70 | 8.01 | 0.18 |
| 53 | 03-Mar | 685.95 | 702.45 | 665.40 | 684.60 | 680.31 | -0.25 | 10,424.73 | 520,083 | 3.40 | 155,687 | 3.55 | 10.59 | 0.24 |
| 54 | 28-Feb | 700.00 | 724.10 | 677.00 | 686.30 | 707.10 | -1.98 | 10,450.62 | 3,282,559 | 21.48 | 643,498 | 14.67 | 45.50 | 0.99 |
| 55 | 27-Feb | 707.00 | 714.65 | 697.90 | 700.15 | 702.09 | -2.23 | 10,661.52 | 734,521 | 4.81 | 498,687 | 11.37 | 35.01 | 0.76 |
| 56 | 25-Feb | 707.10 | 724.10 | 701.25 | 716.15 | 714.46 | -0.74 | 10,905.16 | 1,253,083 | 8.20 | 180,778 | 4.12 | 12.92 | 0.28 |
| 57 | 24-Feb | 668.10 | 735.00 | 660.05 | 721.50 | 708.42 | 7.29 | 10,986.63 | 3,998,864 | 26.17 | 989,467 | 22.55 | 70.10 | 1.52 |
| 58 | 21-Feb | 676.95 | 695.00 | 666.55 | 672.50 | 678.46 | -0.66 | 10,240.48 | 240,038 | 1.57 | 95,494 | 2.18 | 6.48 | 0.15 |
| 59 | 20-Feb | 670.00 | 692.15 | 668.75 | 676.95 | 681.15 | 1.03 | 10,308.24 | 282,455 | 1.85 | 90,426 | 2.06 | 6.16 | 0.14 |
| 60 | 19-Feb | 670.00 | 679.50 | 667.60 | 670.05 | 673.01 | -0.01 | 10,203.17 | 214,178 | 1.40 | 100,345 | 2.29 | 6.75 | 0.15 |
| 61 | 18-Feb | 676.70 | 685.90 | 664.60 | 670.10 | 672.07 | -0.98 | 10,203.94 | 245,317 | 1.61 | 124,710 | 2.84 | 8.38 | 0.19 |
| 62 | 17-Feb | 683.00 | 692.70 | 670.25 | 676.70 | 678.43 | -2.36 | 10,304.44 | 295,956 | 1.94 | 109,089 | 2.49 | 7.40 | 0.17 |
| 63 | 14-Feb | 696.30 | 706.45 | 688.00 | 693.05 | 695.99 | -0.42 | 10,553.41 | 724,614 | 4.74 | 322,798 | 7.36 | 22.47 | 0.49 |
| 64 | 13-Feb | 695.00 | 707.40 | 693.60 | 695.95 | 698.53 | 0.23 | 10,597.57 | 598,937 | 3.92 | 375,329 | 8.56 | 26.22 | 0.58 |
| 65 | 12-Feb | 691.05 | 706.35 | 685.85 | 694.35 | 696.75 | -1.52 | 10,573.20 | 1,241,315 | 8.12 | 209,624 | 4.78 | 14.61 | 0.32 |
| 66 | 11-Feb | 668.00 | 773.70 | 654.85 | 705.10 | 685.48 | 5.93 | 10,736.90 | 2,767,999 | 18.11 | 365,795 | 8.34 | 25.07 | 0.56 |
| 67 | 10-Feb | 680.80 | 682.95 | 664.00 | 665.65 | 669.31 | -2.23 | 10,136.17 | 249,998 | 1.64 | 130,304 | 2.97 | 8.72 | 0.20 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD