| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,189.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1 | Low52 Price: 1,236.8 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 171,573,159 | Low52 Date: 07-Apr-2025 | SHP: 63.72 / 5.38 / 4.02 / 24.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,992.2 / 1,407.0 | Month: 1,825.0 / 1,407.0 | Week: 1,739.9 / 1,549.3 | Day: 1,650.0 / 1,557.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,571.60 | 1,650.00 | 1,557.60 | 1,580.00 | 1,597.98 | 1.26 | 27,108.00 | 398,846 | 12.96 | 102,828 | 9.47 | 16.43 | 0.25 |
| 2 | 20-May | 1,611.60 | 1,624.00 | 1,556.50 | 1,560.40 | 1,579.01 | -3.15 | 26,772.28 | 65,906 | 2.14 | 32,436 | 2.99 | 5.12 | 0.08 |
| 3 | 19-May | 1,700.00 | 1,701.00 | 1,598.00 | 1,611.20 | 1,634.77 | -3.54 | 27,643.87 | 155,847 | 5.06 | 71,839 | 6.61 | 11.74 | 0.18 |
| 4 | 16-May | 1,702.00 | 1,739.90 | 1,637.60 | 1,670.40 | 1,685.74 | 1.00 | 28,659.58 | 250,696 | 8.15 | 84,923 | 7.82 | 14.32 | 0.21 |
| 5 | 15-May | 1,651.00 | 1,692.80 | 1,636.70 | 1,653.90 | 1,658.59 | 0.41 | 28,376.48 | 122,367 | 3.98 | 47,815 | 4.40 | 7.93 | 0.12 |
| 6 | 14-May | 1,666.00 | 1,667.90 | 1,611.10 | 1,647.20 | 1,643.21 | -0.72 | 28,261.53 | 62,465 | 2.03 | 23,619 | 2.17 | 3.88 | 0.06 |
| 7 | 13-May | 1,560.40 | 1,685.00 | 1,555.20 | 1,659.10 | 1,637.79 | 6.24 | 28,465.70 | 511,880 | 16.64 | 139,007 | 12.80 | 22.77 | 0.34 |
| 8 | 12-May | 1,594.00 | 1,597.80 | 1,549.30 | 1,561.60 | 1,566.40 | 1.23 | 26,792.86 | 90,428 | 2.94 | 37,356 | 3.44 | 5.85 | 0.09 |
| 9 | 09-May | 1,488.00 | 1,553.00 | 1,480.10 | 1,542.60 | 1,533.36 | 3.27 | 26,466.88 | 310,788 | 10.10 | 58,086 | 5.35 | 8.91 | 0.14 |
| 10 | 08-May | 1,468.00 | 1,558.00 | 1,466.60 | 1,493.80 | 1,532.76 | 2.61 | 25,629.60 | 612,391 | 19.90 | 105,743 | 9.73 | 16.21 | 0.26 |
| 11 | 07-May | 1,464.70 | 1,481.30 | 1,448.20 | 1,455.80 | 1,463.19 | -1.10 | 24,977.62 | 50,864 | 1.65 | 23,462 | 2.16 | 3.43 | 0.06 |
| 12 | 06-May | 1,499.50 | 1,499.50 | 1,443.60 | 1,472.00 | 1,461.36 | -0.36 | 25,255.00 | 150,110 | 4.88 | 94,490 | 8.70 | 13.81 | 0.23 |
| 13 | 05-May | 1,473.10 | 1,514.00 | 1,456.10 | 1,477.30 | 1,482.66 | 0.24 | 25,346.50 | 163,105 | 5.30 | 105,133 | 9.68 | 15.59 | 0.26 |
| 14 | 02-May | 1,488.00 | 1,498.10 | 1,458.00 | 1,473.70 | 1,475.66 | -0.17 | 25,284.74 | 68,129 | 2.21 | 38,024 | 3.50 | 5.61 | 0.09 |
| 15 | 30-Apr | 1,487.50 | 1,552.00 | 1,453.00 | 1,476.20 | 1,493.77 | -0.35 | 25,327.63 | 506,607 | 16.46 | 251,911 | 23.19 | 37.63 | 0.62 |
| 16 | 29-Apr | 1,479.80 | 1,501.10 | 1,456.80 | 1,481.40 | 1,478.92 | 1.13 | 25,416.85 | 145,291 | 4.72 | 91,153 | 8.39 | 13.48 | 0.23 |
| 17 | 28-Apr | 1,460.00 | 1,470.90 | 1,445.00 | 1,464.90 | 1,460.94 | -0.16 | 25,133.75 | 30,769 | 1.00 | 10,862 | 1.00 | 1.59 | 0.03 |
| 18 | 25-Apr | 1,475.10 | 1,484.10 | 1,429.90 | 1,467.20 | 1,455.97 | -0.22 | 25,173.21 | 112,436 | 3.65 | 52,953 | 4.87 | 7.71 | 0.13 |
| 19 | 24-Apr | 1,518.80 | 1,529.30 | 1,462.00 | 1,470.40 | 1,487.21 | -3.15 | 25,228.12 | 209,310 | 6.80 | 101,602 | 9.35 | 15.11 | 0.25 |
| 20 | 23-Apr | 1,415.10 | 1,529.00 | 1,415.10 | 1,518.20 | 1,502.32 | 6.92 | 26,048.24 | 771,704 | 25.08 | 135,837 | 12.50 | 20.41 | 0.34 |
| 21 | 22-Apr | 1,440.00 | 1,460.40 | 1,414.00 | 1,419.90 | 1,432.89 | -1.56 | 24,361.67 | 64,285 | 2.09 | 33,551 | 3.09 | 4.81 | 0.08 |
| 22 | 21-Apr | 1,430.00 | 1,463.60 | 1,400.20 | 1,442.40 | 1,432.76 | 1.84 | 24,747.71 | 118,657 | 3.86 | 47,939 | 4.41 | 6.87 | 0.12 |
| 23 | 17-Apr | 1,419.00 | 1,424.50 | 1,406.00 | 1,416.40 | 1,415.63 | 0.21 | 24,301.62 | 34,010 | 1.11 | 18,905 | 1.74 | 2.68 | 0.05 |
| 24 | 16-Apr | 1,425.00 | 1,430.00 | 1,400.10 | 1,413.50 | 1,413.84 | -0.20 | 24,251.87 | 81,146 | 2.64 | 39,471 | 3.63 | 5.58 | 0.10 |
| 25 | 15-Apr | 1,368.00 | 1,440.40 | 1,351.00 | 1,416.30 | 1,407.57 | 5.58 | 24,299.91 | 256,121 | 8.32 | 82,564 | 7.60 | 11.62 | 0.20 |
| 26 | 11-Apr | 1,368.00 | 1,379.00 | 1,333.05 | 1,341.45 | 1,350.34 | 0.63 | 23,015.68 | 79,855 | 2.60 | 36,463 | 3.36 | 4.92 | 0.09 |
| 27 | 09-Apr | 1,350.00 | 1,352.00 | 1,298.15 | 1,333.05 | 1,323.58 | -1.80 | 22,871.56 | 214,093 | 6.96 | 147,056 | 13.54 | 19.46 | 0.36 |
| 28 | 08-Apr | 1,397.00 | 1,397.00 | 1,336.85 | 1,357.55 | 1,356.07 | 0.60 | 23,291.91 | 126,435 | 4.11 | 67,978 | 6.26 | 9.22 | 0.17 |
| 29 | 07-Apr | 1,282.10 | 1,386.40 | 1,236.80 | 1,349.45 | 1,350.82 | -5.00 | 23,152.94 | 212,368 | 6.90 | 122,150 | 11.24 | 16.50 | 0.30 |
| 30 | 04-Apr | 1,462.00 | 1,470.95 | 1,406.20 | 1,420.50 | 1,428.69 | -3.36 | 24,371.97 | 172,338 | 5.60 | 91,714 | 8.44 | 13.10 | 0.23 |
| 31 | 03-Apr | 1,500.00 | 1,523.15 | 1,448.60 | 1,469.95 | 1,479.50 | -3.20 | 25,220.40 | 178,507 | 5.80 | 95,283 | 8.77 | 14.10 | 0.24 |
| 32 | 02-Apr | 1,496.00 | 1,530.00 | 1,468.60 | 1,518.55 | 1,505.90 | 2.12 | 26,054.24 | 77,936 | 2.53 | 31,243 | 2.88 | 4.70 | 0.08 |
| 33 | 01-Apr | 1,519.05 | 1,550.95 | 1,479.85 | 1,487.05 | 1,506.38 | -2.74 | 25,513.79 | 145,135 | 4.72 | 65,393 | 6.02 | 9.85 | 0.16 |
| 34 | 28-Mar | 1,552.40 | 1,597.75 | 1,518.00 | 1,528.95 | 1,560.05 | -1.67 | 26,232.68 | 118,022 | 3.84 | 54,830 | 5.05 | 8.55 | 0.14 |
| 35 | 27-Mar | 1,487.70 | 1,570.05 | 1,481.20 | 1,554.95 | 1,527.16 | 5.01 | 26,678.77 | 302,070 | 9.82 | 162,480 | 14.96 | 24.81 | 0.40 |
| 36 | 26-Mar | 1,474.80 | 1,522.35 | 1,472.80 | 1,480.75 | 1,493.57 | 0.40 | 25,405.70 | 165,281 | 5.37 | 74,142 | 6.83 | 11.07 | 0.18 |
| 37 | 25-Mar | 1,502.05 | 1,536.25 | 1,461.00 | 1,474.80 | 1,495.91 | -0.84 | 25,303.61 | 165,975 | 5.39 | 84,126 | 7.74 | 12.58 | 0.21 |
| 38 | 24-Mar | 1,462.00 | 1,529.80 | 1,448.50 | 1,487.25 | 1,487.10 | 2.04 | 25,517.22 | 432,019 | 14.04 | 196,833 | 18.12 | 29.27 | 0.49 |
| 39 | 21-Mar | 1,481.00 | 1,516.05 | 1,450.00 | 1,457.45 | 1,474.63 | -1.90 | 25,005.93 | 248,054 | 8.06 | 133,536 | 12.29 | 19.69 | 0.33 |
| 40 | 20-Mar | 1,495.00 | 1,514.75 | 1,456.20 | 1,485.75 | 1,481.61 | -0.60 | 25,491.48 | 346,119 | 11.25 | 196,658 | 18.10 | 29.14 | 0.49 |
| 41 | 19-Mar | 1,522.00 | 1,606.90 | 1,483.65 | 1,494.65 | 1,530.39 | -1.14 | 25,644.18 | 467,432 | 15.19 | 184,745 | 17.01 | 28.27 | 0.46 |
| 42 | 18-Mar | 1,480.00 | 1,523.00 | 1,431.70 | 1,511.95 | 1,478.03 | 4.49 | 25,941.00 | 750,555 | 24.39 | 319,937 | 29.45 | 47.29 | 0.79 |
| 43 | 17-Mar | 1,657.00 | 1,657.00 | 1,407.00 | 1,447.00 | 1,473.01 | -12.08 | 24,826.00 | 1,514,963 | 49.24 | 588,890 | 54.21 | 86.74 | 1.46 |
| 44 | 13-Mar | 1,713.00 | 1,725.00 | 1,631.00 | 1,645.75 | 1,665.63 | -4.78 | 28,236.65 | 92,308 | 3.00 | 49,377 | 4.55 | 8.22 | 0.12 |
| 45 | 12-Mar | 1,764.80 | 1,764.80 | 1,695.00 | 1,728.40 | 1,721.44 | -1.01 | 29,654.70 | 32,906 | 1.07 | 15,526 | 1.43 | 2.67 | 0.04 |
| 46 | 11-Mar | 1,716.05 | 1,759.95 | 1,679.35 | 1,746.00 | 1,729.36 | 1.70 | 29,956.00 | 48,634 | 1.58 | 18,001 | 1.66 | 3.11 | 0.04 |
| 47 | 10-Mar | 1,725.00 | 1,749.75 | 1,691.90 | 1,716.80 | 1,729.52 | -0.89 | 29,455.68 | 103,453 | 3.36 | 69,977 | 6.44 | 12.10 | 0.17 |
| 48 | 07-Mar | 1,799.95 | 1,800.00 | 1,711.00 | 1,732.15 | 1,746.05 | -3.22 | 29,719.04 | 69,886 | 2.27 | 32,420 | 2.98 | 5.66 | 0.08 |
| 49 | 06-Mar | 1,785.00 | 1,825.00 | 1,767.80 | 1,789.70 | 1,795.02 | 0.62 | 30,706.45 | 61,437 | 2.00 | 17,612 | 1.62 | 3.16 | 0.04 |
| 50 | 05-Mar | 1,732.00 | 1,806.85 | 1,732.00 | 1,778.75 | 1,777.17 | 1.61 | 30,518.58 | 65,268 | 2.12 | 23,409 | 2.15 | 4.16 | 0.06 |
| 51 | 04-Mar | 1,755.00 | 1,818.90 | 1,739.95 | 1,750.60 | 1,777.74 | -2.02 | 30,035.60 | 101,928 | 3.31 | 56,102 | 5.16 | 9.97 | 0.14 |
| 52 | 03-Mar | 1,811.00 | 1,821.00 | 1,747.20 | 1,786.60 | 1,793.06 | -0.45 | 30,653.26 | 189,908 | 6.17 | 132,568 | 12.20 | 23.77 | 0.33 |
| 53 | 28-Feb | 1,799.00 | 1,825.00 | 1,774.00 | 1,794.75 | 1,797.07 | -2.27 | 30,793.09 | 126,932 | 4.13 | 82,190 | 7.57 | 14.77 | 0.20 |
| 54 | 27-Feb | 1,885.00 | 1,901.95 | 1,810.30 | 1,836.45 | 1,844.79 | -4.11 | 31,508.55 | 116,251 | 3.78 | 54,597 | 5.03 | 10.07 | 0.14 |
| 55 | 25-Feb | 1,858.85 | 1,929.00 | 1,833.50 | 1,915.15 | 1,901.41 | 3.69 | 32,858.83 | 173,502 | 5.64 | 83,405 | 7.68 | 15.86 | 0.21 |
| 56 | 24-Feb | 1,780.00 | 1,860.00 | 1,763.10 | 1,846.95 | 1,809.05 | 0.19 | 31,688.70 | 127,527 | 4.14 | 69,697 | 6.42 | 12.61 | 0.17 |
| 57 | 21-Feb | 1,809.90 | 1,858.00 | 1,773.20 | 1,843.50 | 1,819.36 | 2.20 | 31,629.51 | 225,417 | 7.33 | 84,441 | 7.77 | 15.36 | 0.21 |
| 58 | 20-Feb | 1,739.65 | 1,818.00 | 1,726.05 | 1,803.75 | 1,776.45 | 3.03 | 30,947.51 | 156,582 | 5.09 | 81,773 | 7.53 | 14.53 | 0.20 |
| 59 | 19-Feb | 1,689.15 | 1,758.90 | 1,665.30 | 1,750.75 | 1,743.42 | 3.65 | 30,038.17 | 94,565 | 3.07 | 56,347 | 5.19 | 9.82 | 0.14 |
| 60 | 18-Feb | 1,680.00 | 1,698.75 | 1,653.85 | 1,689.15 | 1,677.14 | 0.05 | 28,981.28 | 65,621 | 2.13 | 42,911 | 3.95 | 7.20 | 0.11 |
| 61 | 17-Feb | 1,651.00 | 1,712.95 | 1,605.25 | 1,688.35 | 1,670.21 | 1.88 | 28,967.55 | 92,062 | 2.99 | 34,419 | 3.17 | 5.75 | 0.09 |
| 62 | 14-Feb | 1,745.85 | 1,745.90 | 1,635.65 | 1,657.15 | 1,664.45 | -4.06 | 28,432.25 | 92,780 | 3.02 | 39,472 | 3.63 | 6.57 | 0.10 |
| 63 | 13-Feb | 1,748.35 | 1,773.90 | 1,713.55 | 1,727.30 | 1,742.73 | -1.20 | 29,635.83 | 62,447 | 2.03 | 23,535 | 2.17 | 4.10 | 0.06 |
| 64 | 12-Feb | 1,671.00 | 1,752.00 | 1,636.35 | 1,748.35 | 1,706.14 | 4.98 | 29,996.99 | 125,678 | 4.08 | 54,982 | 5.06 | 9.38 | 0.14 |
| 65 | 11-Feb | 1,690.05 | 1,699.00 | 1,632.00 | 1,665.45 | 1,654.49 | -2.00 | 28,574.65 | 166,448 | 5.41 | 116,363 | 10.71 | 19.25 | 0.29 |
| 66 | 10-Feb | 1,757.00 | 1,757.00 | 1,684.15 | 1,699.50 | 1,696.53 | -2.37 | 29,158.86 | 78,480 | 2.55 | 47,884 | 4.41 | 8.12 | 0.12 |
| 67 | 07-Feb | 1,704.95 | 1,804.65 | 1,694.95 | 1,740.70 | 1,759.21 | 2.05 | 29,865.74 | 182,342 | 5.93 | 71,569 | 6.59 | 12.59 | 0.18 |
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