| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 2,012.2 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 350 | High52 Date: 13-Jan-2025 | Bumper: 1,594.0; Drift%: 3.51 |
| Industry: IT - Software | Face Value: 2 | Low52 Price: 1,235.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 2,713,665,096 | Low52 Date: 04-Jun-2024 | SHP: 60.81 / 19.15 / 15.44 / 4.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.30 | ||||
| High/Low Price | Quarter: 2,012.2 / 1,507.1 | Month: 1,658.95 / 1,507.1 | Week: 1,702.6 / 1,594.0 | Day: 1,657.5 / 1,628.4 | Float67: 1.50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,645.00 | 1,657.50 | 1,628.40 | 1,652.00 | 1,648.03 | 0.84 | 448,297.00 | 1,420,835 | 1.40 | 859,736 | 1.73 | 141.69 | 0.72 |
| 2 | 20-May | 1,660.80 | 1,666.00 | 1,636.40 | 1,638.30 | 1,645.92 | -0.69 | 444,579.75 | 2,421,580 | 2.39 | 1,612,934 | 3.24 | 265.48 | 1.36 |
| 3 | 19-May | 1,661.00 | 1,664.00 | 1,638.10 | 1,649.60 | 1,648.41 | -0.62 | 447,646.19 | 1,642,018 | 1.62 | 924,996 | 1.86 | 152.48 | 0.77 |
| 4 | 16-May | 1,691.90 | 1,693.50 | 1,658.00 | 1,659.90 | 1,667.09 | -2.13 | 450,441.27 | 2,586,263 | 2.56 | 1,534,279 | 3.08 | 255.78 | 1.28 |
| 5 | 15-May | 1,650.00 | 1,702.60 | 1,625.00 | 1,696.00 | 1,671.48 | 3.56 | 460,237.00 | 4,961,582 | 4.90 | 2,469,090 | 4.95 | 412.70 | 2.06 |
| 6 | 14-May | 1,630.00 | 1,642.30 | 1,617.00 | 1,637.70 | 1,632.79 | 1.12 | 444,416.93 | 1,569,126 | 1.55 | 806,695 | 1.62 | 131.72 | 0.67 |
| 7 | 13-May | 1,685.00 | 1,688.10 | 1,615.20 | 1,619.60 | 1,632.90 | -3.04 | 439,505.20 | 3,118,470 | 3.08 | 1,726,720 | 3.47 | 281.96 | 1.44 |
| 8 | 12-May | 1,598.80 | 1,675.00 | 1,594.00 | 1,670.30 | 1,651.26 | 6.43 | 453,263.48 | 4,028,207 | 3.98 | 2,433,966 | 4.88 | 401.91 | 2.03 |
| 9 | 09-May | 1,566.00 | 1,577.70 | 1,557.30 | 1,569.40 | 1,569.43 | -0.71 | 425,882.60 | 2,035,161 | 2.01 | 1,036,140 | 2.08 | 162.61 | 0.86 |
| 10 | 08-May | 1,561.90 | 1,598.00 | 1,555.80 | 1,580.70 | 1,581.65 | 1.11 | 428,949.04 | 2,789,018 | 2.76 | 1,174,930 | 2.36 | 185.83 | 0.98 |
| 11 | 07-May | 1,552.00 | 1,578.40 | 1,545.00 | 1,563.30 | 1,562.62 | -1.00 | 424,227.26 | 5,469,936 | 5.40 | 4,037,497 | 8.10 | 630.91 | 3.37 |
| 12 | 06-May | 1,576.80 | 1,583.80 | 1,565.10 | 1,579.10 | 1,575.07 | 0.67 | 428,514.86 | 2,055,057 | 2.03 | 1,493,252 | 3.00 | 235.20 | 1.24 |
| 13 | 05-May | 1,580.00 | 1,597.70 | 1,563.30 | 1,568.60 | 1,577.67 | -0.50 | 425,665.51 | 1,012,225 | 1.00 | 498,312 | 1.00 | 78.62 | 0.42 |
| 14 | 02-May | 1,567.00 | 1,581.00 | 1,557.10 | 1,576.50 | 1,573.44 | 0.57 | 427,809.30 | 1,895,904 | 1.87 | 1,116,189 | 2.24 | 175.63 | 0.93 |
| 15 | 30-Apr | 1,571.00 | 1,587.90 | 1,554.00 | 1,567.50 | 1,569.92 | -0.10 | 425,367.00 | 3,682,256 | 3.64 | 2,472,386 | 4.96 | 388.14 | 2.06 |
| 16 | 29-Apr | 1,555.00 | 1,580.80 | 1,548.10 | 1,569.00 | 1,564.53 | 1.27 | 425,774.00 | 2,231,069 | 2.20 | 1,150,090 | 2.31 | 179.94 | 0.96 |
| 17 | 28-Apr | 1,565.00 | 1,569.40 | 1,537.10 | 1,549.30 | 1,548.84 | -1.83 | 420,428.13 | 2,618,810 | 2.59 | 1,391,581 | 2.79 | 215.53 | 1.16 |
| 18 | 25-Apr | 1,590.00 | 1,618.00 | 1,568.10 | 1,578.20 | 1,583.92 | -0.54 | 428,270.63 | 3,800,415 | 3.75 | 2,063,047 | 4.14 | 326.77 | 1.72 |
| 19 | 24-Apr | 1,595.00 | 1,603.30 | 1,576.10 | 1,586.70 | 1,587.95 | -0.46 | 430,577.24 | 3,193,118 | 3.15 | 1,485,597 | 2.98 | 235.91 | 1.24 |
| 20 | 23-Apr | 1,555.00 | 1,600.00 | 1,543.70 | 1,594.00 | 1,583.28 | 7.71 | 432,558.00 | 13,293,318 | 13.13 | 4,277,627 | 8.58 | 677.27 | 3.57 |
| 21 | 22-Apr | 1,490.00 | 1,499.90 | 1,464.50 | 1,479.90 | 1,480.59 | -0.14 | 401,595.30 | 2,608,145 | 2.58 | 1,101,800 | 2.21 | 163.13 | 0.92 |
| 22 | 21-Apr | 1,435.00 | 1,499.00 | 1,430.00 | 1,482.00 | 1,473.95 | 3.06 | 402,165.00 | 2,840,104 | 2.81 | 1,312,655 | 2.63 | 193.48 | 1.09 |
| 23 | 17-Apr | 1,420.00 | 1,442.10 | 1,384.00 | 1,438.00 | 1,409.58 | 0.44 | 390,225.00 | 3,549,969 | 3.51 | 1,298,225 | 2.61 | 183.00 | 1.08 |
| 24 | 16-Apr | 1,415.00 | 1,436.10 | 1,405.50 | 1,431.70 | 1,424.34 | 0.36 | 388,515.43 | 2,553,111 | 2.52 | 1,630,935 | 3.27 | 232.30 | 1.36 |
| 25 | 15-Apr | 1,420.00 | 1,428.80 | 1,406.00 | 1,426.50 | 1,420.09 | 2.59 | 387,104.33 | 3,265,147 | 3.23 | 2,176,695 | 4.37 | 309.11 | 1.81 |
| 26 | 11-Apr | 1,360.00 | 1,425.00 | 1,360.00 | 1,390.55 | 1,399.73 | 0.76 | 377,348.70 | 4,859,622 | 4.80 | 3,035,049 | 6.09 | 424.82 | 2.53 |
| 27 | 09-Apr | 1,380.65 | 1,388.70 | 1,357.05 | 1,380.00 | 1,377.67 | -1.66 | 374,485.00 | 3,306,801 | 3.27 | 2,036,176 | 4.09 | 280.52 | 1.70 |
| 28 | 08-Apr | 1,380.00 | 1,424.25 | 1,372.00 | 1,403.35 | 1,396.09 | 2.13 | 380,822.19 | 3,938,359 | 3.89 | 1,843,790 | 3.70 | 257.41 | 1.54 |
| 29 | 07-Apr | 1,345.00 | 1,383.75 | 1,302.75 | 1,374.10 | 1,341.53 | -3.38 | 372,884.72 | 6,484,139 | 6.41 | 3,908,703 | 7.84 | 524.36 | 3.26 |
| 30 | 04-Apr | 1,449.00 | 1,456.20 | 1,419.10 | 1,422.10 | 1,433.64 | -3.27 | 385,910.31 | 4,421,312 | 4.37 | 3,017,389 | 6.06 | 432.58 | 2.52 |
| 31 | 03-Apr | 1,500.00 | 1,500.00 | 1,465.00 | 1,470.10 | 1,477.26 | -3.76 | 398,935.91 | 3,966,161 | 3.92 | 2,644,416 | 5.31 | 390.65 | 2.20 |
| 32 | 02-Apr | 1,515.00 | 1,538.55 | 1,506.40 | 1,527.55 | 1,524.27 | -0.18 | 414,525.91 | 3,167,863 | 3.13 | 1,916,205 | 3.85 | 292.08 | 1.60 |
| 33 | 01-Apr | 1,577.00 | 1,585.00 | 1,526.10 | 1,530.35 | 1,549.26 | -3.90 | 415,285.74 | 4,126,827 | 4.08 | 2,602,484 | 5.22 | 403.19 | 2.17 |
| 34 | 28-Mar | 1,616.10 | 1,625.55 | 1,581.60 | 1,592.50 | 1,603.17 | -2.31 | 432,151.17 | 2,211,077 | 2.18 | 1,399,939 | 2.81 | 224.43 | 1.17 |
| 35 | 27-Mar | 1,625.65 | 1,645.00 | 1,613.55 | 1,630.15 | 1,626.44 | -0.20 | 442,368.12 | 3,383,080 | 3.34 | 2,283,013 | 4.58 | 371.32 | 1.90 |
| 36 | 26-Mar | 1,624.90 | 1,644.95 | 1,622.00 | 1,633.40 | 1,634.48 | 0.52 | 443,250.06 | 3,096,513 | 3.06 | 1,991,362 | 4.00 | 325.48 | 1.66 |
| 37 | 25-Mar | 1,622.00 | 1,658.95 | 1,618.95 | 1,624.90 | 1,633.44 | 1.29 | 440,943.44 | 4,906,013 | 4.85 | 2,247,553 | 4.51 | 367.12 | 1.87 |
| 38 | 24-Mar | 1,591.00 | 1,610.90 | 1,560.00 | 1,604.15 | 1,590.29 | 2.39 | 435,312.59 | 2,487,843 | 2.46 | 1,563,534 | 3.14 | 248.65 | 1.30 |
| 39 | 21-Mar | 1,535.10 | 1,592.05 | 1,521.50 | 1,566.70 | 1,567.64 | 0.30 | 425,149.91 | 8,109,210 | 8.01 | 5,757,983 | 11.55 | 902.64 | 4.80 |
| 40 | 20-Mar | 1,547.85 | 1,582.10 | 1,547.05 | 1,562.00 | 1,568.78 | 1.14 | 423,874.00 | 4,608,677 | 4.55 | 3,103,344 | 6.23 | 486.85 | 2.59 |
| 41 | 19-Mar | 1,558.50 | 1,561.35 | 1,525.10 | 1,544.45 | 1,536.19 | -0.88 | 419,112.01 | 4,522,829 | 4.47 | 3,201,717 | 6.43 | 491.84 | 2.67 |
| 42 | 18-Mar | 1,545.15 | 1,560.95 | 1,530.65 | 1,558.20 | 1,553.11 | 0.84 | 422,843.30 | 2,930,865 | 2.90 | 1,813,788 | 3.64 | 281.70 | 1.51 |
| 43 | 17-Mar | 1,528.00 | 1,547.55 | 1,519.05 | 1,545.15 | 1,532.81 | 0.68 | 419,301.96 | 2,029,100 | 2.00 | 1,010,711 | 2.03 | 154.92 | 0.84 |
| 44 | 13-Mar | 1,540.60 | 1,547.95 | 1,529.15 | 1,534.75 | 1,536.04 | -0.38 | 416,479.75 | 1,983,351 | 1.96 | 1,139,537 | 2.29 | 175.04 | 0.95 |
| 45 | 12-Mar | 1,556.00 | 1,565.00 | 1,507.10 | 1,540.60 | 1,526.42 | -1.74 | 418,067.24 | 3,113,860 | 3.08 | 1,803,672 | 3.62 | 275.32 | 1.50 |
| 46 | 11-Mar | 1,529.95 | 1,573.95 | 1,522.60 | 1,567.85 | 1,553.21 | 1.20 | 425,461.98 | 1,846,190 | 1.82 | 1,170,180 | 2.35 | 181.75 | 0.98 |
| 47 | 10-Mar | 1,557.00 | 1,572.45 | 1,547.00 | 1,549.30 | 1,558.35 | -0.56 | 420,428.13 | 1,855,766 | 1.83 | 1,128,126 | 2.26 | 175.80 | 0.94 |
| 48 | 07-Mar | 1,582.65 | 1,587.00 | 1,555.60 | 1,557.95 | 1,564.26 | -1.73 | 422,775.45 | 2,091,986 | 2.07 | 1,366,548 | 2.74 | 213.76 | 1.14 |
| 49 | 06-Mar | 1,580.00 | 1,594.70 | 1,575.15 | 1,585.45 | 1,584.44 | 0.79 | 430,238.03 | 2,011,489 | 1.99 | 1,169,543 | 2.35 | 185.31 | 0.98 |
| 50 | 05-Mar | 1,532.00 | 1,581.40 | 1,531.05 | 1,572.95 | 1,569.69 | 2.44 | 426,845.95 | 3,112,003 | 3.07 | 1,925,025 | 3.86 | 302.17 | 1.60 |
| 51 | 04-Mar | 1,560.00 | 1,560.00 | 1,523.00 | 1,535.50 | 1,539.73 | -2.35 | 416,683.28 | 3,246,644 | 3.21 | 2,109,800 | 4.23 | 324.85 | 1.76 |
| 52 | 03-Mar | 1,575.05 | 1,603.40 | 1,568.45 | 1,572.40 | 1,579.48 | -0.17 | 426,696.70 | 1,784,684 | 1.76 | 1,135,514 | 2.28 | 179.35 | 0.95 |
| 53 | 28-Feb | 1,612.00 | 1,614.95 | 1,562.45 | 1,575.05 | 1,574.60 | -3.32 | 427,415.82 | 4,910,121 | 4.85 | 3,421,981 | 6.87 | 538.83 | 2.85 |
| 54 | 27-Feb | 1,620.00 | 1,660.00 | 1,615.20 | 1,629.20 | 1,626.13 | -0.42 | 442,110.32 | 2,266,866 | 2.24 | 1,571,739 | 3.15 | 255.59 | 1.31 |
| 55 | 25-Feb | 1,636.00 | 1,651.95 | 1,631.25 | 1,636.10 | 1,640.84 | -0.48 | 443,982.75 | 1,951,519 | 1.93 | 1,131,656 | 2.27 | 185.69 | 0.94 |
| 56 | 24-Feb | 1,685.00 | 1,690.00 | 1,637.60 | 1,644.05 | 1,649.63 | -3.33 | 446,140.11 | 4,455,420 | 4.40 | 2,820,504 | 5.66 | 465.28 | 2.35 |
| 57 | 21-Feb | 1,690.00 | 1,704.15 | 1,685.15 | 1,700.70 | 1,696.62 | 0.78 | 461,513.02 | 1,222,563 | 1.21 | 769,058 | 1.54 | 130.48 | 0.64 |
| 58 | 20-Feb | 1,705.20 | 1,714.55 | 1,683.55 | 1,687.55 | 1,696.15 | -1.45 | 457,944.55 | 1,681,532 | 1.66 | 1,064,858 | 2.14 | 180.62 | 0.89 |
| 59 | 19-Feb | 1,723.20 | 1,731.60 | 1,703.45 | 1,712.30 | 1,714.19 | -0.76 | 464,660.87 | 1,294,110 | 1.28 | 737,905 | 1.48 | 126.49 | 0.62 |
| 60 | 18-Feb | 1,706.00 | 1,728.50 | 1,701.25 | 1,725.50 | 1,719.23 | 0.91 | 468,242.91 | 1,511,900 | 1.49 | 986,185 | 1.98 | 169.55 | 0.82 |
| 61 | 17-Feb | 1,711.25 | 1,720.15 | 1,694.10 | 1,709.90 | 1,707.80 | -0.08 | 464,009.59 | 1,127,023 | 1.11 | 598,961 | 1.20 | 102.29 | 0.50 |
| 62 | 14-Feb | 1,711.00 | 1,723.40 | 1,699.95 | 1,711.25 | 1,709.15 | 0.48 | 464,375.94 | 1,460,459 | 1.44 | 879,075 | 1.76 | 150.25 | 0.73 |
| 63 | 13-Feb | 1,712.00 | 1,729.95 | 1,700.25 | 1,703.10 | 1,712.75 | -0.83 | 462,164.30 | 1,838,463 | 1.82 | 1,044,420 | 2.10 | 178.88 | 0.87 |
| 64 | 12-Feb | 1,723.90 | 1,742.40 | 1,699.15 | 1,717.30 | 1,717.61 | -0.34 | 466,017.71 | 2,214,307 | 2.19 | 1,458,550 | 2.93 | 250.52 | 1.22 |
| 65 | 11-Feb | 1,742.80 | 1,749.00 | 1,715.00 | 1,723.20 | 1,732.76 | -0.61 | 467,618.77 | 1,702,553 | 1.68 | 962,369 | 1.93 | 166.76 | 0.80 |
| 66 | 10-Feb | 1,723.95 | 1,740.00 | 1,712.10 | 1,733.85 | 1,728.54 | 0.48 | 470,508.82 | 1,823,071 | 1.80 | 1,225,170 | 2.46 | 211.78 | 1.02 |
| 67 | 07-Feb | 1,723.15 | 1,731.00 | 1,700.65 | 1,725.65 | 1,720.82 | 0.12 | 468,283.62 | 2,428,098 | 2.40 | 1,755,400 | 3.52 | 302.07 | 1.46 |
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