| Macro-sector: Information Technology | Band: 20 | High52 Price: 511.6 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 14-Jun-2024 | Bumper: 312.0; Drift%: 18.62 |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 270.55 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 24,368,830 | Low52 Date: 07-Apr-2025 | SHP: 74.04 / 0.56 / 0.0 / 25.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 443.0 / 290.0 | Month: 332.0 / 290.0 | Week: 395.9 / 299.0 | Day: 384.9 / 377.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 379.40 | 384.90 | 377.00 | 383.40 | 381.23 | 1.58 | 934.30 | 12,548 | 2.40 | 8,937 | 4.00 | 0.34 | 0.14 |
| 2 | 20-May | 383.00 | 387.00 | 372.00 | 377.45 | 379.80 | -1.31 | 919.80 | 21,627 | 4.13 | 12,788 | 5.73 | 0.49 | 0.21 |
| 3 | 19-May | 379.80 | 385.95 | 372.00 | 382.45 | 381.22 | 1.62 | 931.99 | 32,871 | 6.28 | 19,627 | 8.79 | 0.75 | 0.32 |
| 4 | 16-May | 366.00 | 395.90 | 365.00 | 376.35 | 384.24 | 4.63 | 917.12 | 137,419 | 26.24 | 47,772 | 21.40 | 1.84 | 0.77 |
| 5 | 15-May | 366.00 | 375.25 | 358.00 | 359.70 | 363.49 | -1.95 | 876.55 | 32,472 | 6.20 | 19,597 | 8.78 | 0.71 | 0.32 |
| 6 | 14-May | 356.95 | 370.70 | 347.00 | 366.85 | 360.84 | 4.28 | 893.97 | 109,550 | 20.91 | 36,506 | 16.36 | 1.32 | 0.59 |
| 7 | 13-May | 315.80 | 366.95 | 312.00 | 351.80 | 345.51 | 15.04 | 857.30 | 415,459 | 79.32 | 82,392 | 36.91 | 2.85 | 1.33 |
| 8 | 12-May | 315.00 | 315.00 | 299.00 | 305.80 | 306.71 | 0.99 | 745.20 | 20,226 | 3.86 | 13,273 | 5.95 | 0.41 | 0.21 |
| 9 | 09-May | 293.40 | 308.45 | 293.40 | 302.80 | 299.19 | 3.20 | 737.89 | 7,096 | 1.35 | 3,581 | 1.60 | 0.11 | 0.06 |
| 10 | 08-May | 302.00 | 309.80 | 292.30 | 293.40 | 301.15 | -2.35 | 714.98 | 25,159 | 4.80 | 14,254 | 6.39 | 0.43 | 0.23 |
| 11 | 07-May | 298.00 | 306.85 | 298.00 | 300.45 | 300.76 | -1.57 | 732.16 | 6,775 | 1.29 | 3,704 | 1.66 | 0.11 | 0.06 |
| 12 | 06-May | 306.00 | 308.00 | 302.90 | 305.25 | 305.34 | -0.36 | 743.86 | 7,556 | 1.44 | 5,122 | 2.29 | 0.16 | 0.08 |
| 13 | 05-May | 313.75 | 313.75 | 304.50 | 306.35 | 307.66 | 1.02 | 746.54 | 27,278 | 5.21 | 17,788 | 7.97 | 0.55 | 0.29 |
| 14 | 02-May | 299.00 | 309.85 | 299.00 | 303.25 | 306.34 | 0.50 | 738.98 | 28,757 | 5.49 | 17,839 | 7.99 | 0.55 | 0.29 |
| 15 | 30-Apr | 306.00 | 306.05 | 296.50 | 301.75 | 300.88 | -0.98 | 735.33 | 6,210 | 1.19 | 3,720 | 1.67 | 0.11 | 0.06 |
| 16 | 29-Apr | 301.50 | 305.90 | 299.05 | 304.75 | 303.65 | 0.16 | 742.64 | 5,394 | 1.03 | 3,310 | 1.48 | 0.10 | 0.05 |
| 17 | 28-Apr | 302.40 | 305.00 | 296.05 | 304.25 | 301.34 | 0.60 | 741.42 | 7,810 | 1.49 | 4,288 | 1.92 | 0.13 | 0.07 |
| 18 | 25-Apr | 305.45 | 305.95 | 295.05 | 302.45 | 300.16 | -0.98 | 737.04 | 11,545 | 2.20 | 5,033 | 2.25 | 0.15 | 0.08 |
| 19 | 24-Apr | 306.10 | 308.60 | 302.10 | 305.45 | 305.55 | 0.31 | 744.35 | 9,958 | 1.90 | 6,712 | 3.01 | 0.21 | 0.11 |
| 20 | 23-Apr | 303.50 | 309.00 | 302.55 | 304.50 | 305.95 | 0.33 | 742.03 | 9,512 | 1.82 | 6,286 | 2.82 | 0.19 | 0.10 |
| 21 | 22-Apr | 302.00 | 306.90 | 301.10 | 303.50 | 303.60 | -0.13 | 739.59 | 7,282 | 1.39 | 3,313 | 1.48 | 0.10 | 0.05 |
| 22 | 21-Apr | 300.20 | 306.05 | 299.50 | 303.90 | 302.75 | 0.48 | 740.57 | 10,834 | 2.07 | 8,281 | 3.71 | 0.25 | 0.13 |
| 23 | 17-Apr | 307.00 | 307.00 | 301.00 | 302.45 | 303.98 | -0.35 | 737.04 | 6,491 | 1.24 | 4,506 | 2.02 | 0.14 | 0.07 |
| 24 | 16-Apr | 296.65 | 306.00 | 296.65 | 303.50 | 301.84 | 2.31 | 739.59 | 11,579 | 2.21 | 4,978 | 2.23 | 0.15 | 0.08 |
| 25 | 15-Apr | 294.90 | 300.35 | 292.95 | 296.65 | 295.45 | 1.49 | 722.90 | 8,245 | 1.57 | 5,236 | 2.35 | 0.15 | 0.08 |
| 26 | 11-Apr | 282.40 | 292.90 | 282.40 | 292.30 | 291.28 | 4.06 | 712.30 | 5,237 | 1.00 | 2,231 | 1.00 | 0.06 | 0.04 |
| 27 | 09-Apr | 290.80 | 290.80 | 280.00 | 280.90 | 282.53 | -2.89 | 684.52 | 10,718 | 2.05 | 5,421 | 2.43 | 0.15 | 0.09 |
| 28 | 08-Apr | 292.95 | 296.00 | 280.70 | 289.25 | 287.37 | 3.36 | 704.87 | 9,388 | 1.79 | 3,795 | 1.70 | 0.11 | 0.06 |
| 29 | 07-Apr | 282.35 | 283.85 | 270.55 | 279.85 | 275.89 | -4.41 | 681.96 | 27,347 | 5.22 | 13,197 | 5.91 | 0.36 | 0.21 |
| 30 | 04-Apr | 301.95 | 301.95 | 290.00 | 292.75 | 294.53 | -3.05 | 713.40 | 11,115 | 2.12 | 7,032 | 3.15 | 0.21 | 0.11 |
| 31 | 03-Apr | 301.90 | 304.20 | 297.80 | 301.95 | 301.50 | 0.53 | 735.82 | 9,753 | 1.86 | 5,920 | 2.65 | 0.18 | 0.10 |
| 32 | 02-Apr | 297.70 | 303.05 | 292.60 | 300.35 | 299.65 | 1.14 | 731.92 | 7,715 | 1.47 | 4,745 | 2.13 | 0.14 | 0.08 |
| 33 | 01-Apr | 292.80 | 304.90 | 291.30 | 296.95 | 296.11 | 1.96 | 723.63 | 12,284 | 2.35 | 4,820 | 2.16 | 0.14 | 0.08 |
| 34 | 28-Mar | 301.90 | 308.75 | 290.00 | 291.25 | 296.34 | -3.03 | 709.74 | 24,399 | 4.66 | 17,332 | 7.77 | 0.51 | 0.28 |
| 35 | 27-Mar | 304.90 | 305.95 | 290.00 | 300.35 | 299.12 | -1.02 | 731.92 | 74,975 | 14.31 | 53,455 | 23.95 | 1.60 | 0.86 |
| 36 | 26-Mar | 310.50 | 316.00 | 302.45 | 303.45 | 306.21 | -2.49 | 739.47 | 30,238 | 5.77 | 19,190 | 8.60 | 0.59 | 0.31 |
| 37 | 25-Mar | 313.00 | 316.00 | 306.95 | 311.20 | 311.67 | -0.35 | 758.36 | 31,029 | 5.92 | 25,116 | 11.25 | 0.78 | 0.40 |
| 38 | 24-Mar | 317.00 | 317.00 | 310.60 | 312.30 | 312.98 | -0.49 | 761.04 | 36,700 | 7.01 | 23,434 | 10.50 | 0.73 | 0.38 |
| 39 | 21-Mar | 314.15 | 316.15 | 311.80 | 313.85 | 313.90 | 0.02 | 764.82 | 21,092 | 4.03 | 12,399 | 5.56 | 0.39 | 0.20 |
| 40 | 20-Mar | 316.60 | 316.60 | 312.75 | 313.80 | 314.28 | -0.37 | 764.69 | 18,941 | 3.62 | 11,814 | 5.29 | 0.37 | 0.19 |
| 41 | 19-Mar | 312.90 | 316.70 | 311.15 | 314.95 | 314.67 | 0.66 | 767.50 | 20,202 | 3.86 | 13,676 | 6.13 | 0.43 | 0.22 |
| 42 | 18-Mar | 308.10 | 316.05 | 308.10 | 312.90 | 312.10 | 1.56 | 762.50 | 21,392 | 4.08 | 12,120 | 5.43 | 0.38 | 0.20 |
| 43 | 17-Mar | 314.00 | 316.70 | 304.00 | 308.10 | 308.97 | -1.38 | 750.80 | 21,466 | 4.10 | 17,685 | 7.92 | 0.55 | 0.28 |
| 44 | 13-Mar | 308.75 | 318.20 | 305.80 | 312.40 | 313.04 | 1.18 | 761.28 | 22,244 | 4.25 | 9,427 | 4.22 | 0.30 | 0.15 |
| 45 | 12-Mar | 307.70 | 318.60 | 307.00 | 308.75 | 315.34 | 0.36 | 752.39 | 24,160 | 4.61 | 14,945 | 6.70 | 0.47 | 0.24 |
| 46 | 11-Mar | 315.05 | 318.40 | 306.00 | 307.65 | 311.71 | -2.86 | 749.71 | 16,922 | 3.23 | 13,108 | 5.87 | 0.41 | 0.21 |
| 47 | 10-Mar | 317.10 | 318.95 | 311.10 | 316.70 | 317.06 | -0.30 | 771.76 | 32,484 | 6.20 | 27,222 | 12.20 | 0.86 | 0.44 |
| 48 | 07-Mar | 329.95 | 330.00 | 316.60 | 317.65 | 320.81 | -1.61 | 774.08 | 37,225 | 7.11 | 27,627 | 12.38 | 0.89 | 0.44 |
| 49 | 06-Mar | 332.00 | 332.00 | 313.45 | 322.85 | 321.07 | 2.51 | 786.75 | 19,952 | 3.81 | 11,634 | 5.21 | 0.37 | 0.19 |
| 50 | 05-Mar | 301.00 | 320.00 | 301.00 | 314.95 | 312.12 | 4.76 | 767.50 | 20,207 | 3.86 | 10,498 | 4.70 | 0.33 | 0.17 |
| 51 | 04-Mar | 305.40 | 310.80 | 294.00 | 300.65 | 302.26 | -1.56 | 732.65 | 20,382 | 3.89 | 13,137 | 5.89 | 0.40 | 0.21 |
| 52 | 03-Mar | 315.05 | 318.15 | 300.65 | 305.40 | 305.90 | -2.57 | 744.22 | 17,880 | 3.41 | 10,817 | 4.85 | 0.33 | 0.17 |
| 53 | 28-Feb | 313.90 | 316.40 | 309.05 | 313.45 | 312.33 | -1.04 | 763.84 | 14,209 | 2.71 | 10,601 | 4.75 | 0.33 | 0.17 |
| 54 | 27-Feb | 325.20 | 326.95 | 315.90 | 316.75 | 320.01 | -3.49 | 771.88 | 10,505 | 2.01 | 6,736 | 3.02 | 0.22 | 0.11 |
| 55 | 25-Feb | 336.80 | 337.85 | 326.00 | 328.20 | 332.38 | -2.55 | 799.79 | 22,099 | 4.22 | 17,396 | 7.79 | 0.58 | 0.28 |
| 56 | 24-Feb | 341.60 | 341.60 | 332.65 | 336.80 | 336.60 | -1.36 | 820.74 | 3,251 | 0.62 | 1,583 | 0.71 | 0.05 | 0.03 |
| 57 | 21-Feb | 341.60 | 347.70 | 335.50 | 341.45 | 340.37 | -0.04 | 832.07 | 8,221 | 1.57 | 5,546 | 2.48 | 0.19 | 0.09 |
| 58 | 20-Feb | 340.00 | 349.05 | 339.50 | 341.60 | 342.46 | -0.03 | 832.44 | 6,713 | 1.28 | 4,012 | 1.80 | 0.14 | 0.06 |
| 59 | 19-Feb | 345.25 | 349.15 | 338.00 | 341.70 | 344.25 | -1.03 | 832.68 | 6,425 | 1.23 | 4,176 | 1.87 | 0.14 | 0.07 |
| 60 | 18-Feb | 336.00 | 364.95 | 335.95 | 345.25 | 349.55 | 3.28 | 841.33 | 26,550 | 5.07 | 11,957 | 5.36 | 0.42 | 0.19 |
| 61 | 17-Feb | 338.25 | 339.95 | 326.00 | 334.30 | 332.49 | -1.42 | 814.65 | 8,985 | 1.72 | 4,484 | 2.01 | 0.15 | 0.07 |
| 62 | 14-Feb | 338.00 | 342.05 | 326.10 | 339.10 | 335.22 | -0.60 | 826.35 | 11,192 | 2.14 | 7,719 | 3.46 | 0.26 | 0.12 |
| 63 | 13-Feb | 333.95 | 348.95 | 333.95 | 341.15 | 343.13 | 2.16 | 831.34 | 5,215 | 1.00 | 2,988 | 1.34 | 0.10 | 0.05 |
| 64 | 12-Feb | 338.40 | 345.00 | 330.00 | 333.95 | 334.47 | -1.30 | 813.80 | 20,151 | 3.85 | 13,002 | 5.83 | 0.43 | 0.21 |
| 65 | 11-Feb | 350.10 | 350.10 | 333.95 | 338.35 | 340.41 | -2.86 | 824.52 | 10,653 | 2.03 | 6,592 | 2.95 | 0.22 | 0.11 |
| 66 | 10-Feb | 340.75 | 359.05 | 340.00 | 348.30 | 346.53 | -1.86 | 848.77 | 8,078 | 1.54 | 5,202 | 2.33 | 0.18 | 0.08 |
| 67 | 07-Feb | 351.30 | 358.10 | 347.10 | 354.90 | 351.42 | 0.10 | 864.85 | 8,317 | 1.59 | 5,294 | 2.37 | 0.19 | 0.09 |
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