| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 290.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 24,368,830 | Low52 Date: 28-Mar-2025 | SHP: 73.98 / 0.54 / 0.0 / 25.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 443.0 / 290.0 | Month: 332.0 / 290.0 | Week: 317.0 / 290.0 | Day: 304.2 / 297.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 301.95 | 301.95 | 290.00 | 292.75 | 294.53 | -3.05 | 713.40 | 11,115 | 1.44 | 7,032 | 1.48 | 0.21 | 0.11 |
| 2 | 03-Apr | 301.90 | 304.20 | 297.80 | 301.95 | 301.50 | 0.53 | 735.82 | 9,753 | 1.26 | 5,920 | 1.25 | 0.18 | 0.10 |
| 3 | 02-Apr | 297.70 | 303.05 | 292.60 | 300.35 | 299.65 | 1.14 | 731.92 | 7,715 | 1.00 | 4,745 | 1.00 | 0.14 | 0.08 |
| 4 | 01-Apr | 292.80 | 304.90 | 291.30 | 296.95 | 296.11 | 1.96 | 723.63 | 12,284 | 1.59 | 4,820 | 1.02 | 0.14 | 0.08 |
| 5 | 28-Mar | 301.90 | 308.75 | 290.00 | 291.25 | 296.34 | -3.03 | 709.74 | 24,399 | 3.16 | 17,332 | 3.65 | 0.51 | 0.28 |
| 6 | 27-Mar | 304.90 | 305.95 | 290.00 | 300.35 | 299.12 | -1.02 | 731.92 | 74,975 | 9.72 | 53,455 | 11.26 | 1.60 | 0.86 |
| 7 | 26-Mar | 310.50 | 316.00 | 302.45 | 303.45 | 306.21 | -2.49 | 739.47 | 30,238 | 3.92 | 19,190 | 4.04 | 0.59 | 0.31 |
| 8 | 25-Mar | 313.00 | 316.00 | 306.95 | 311.20 | 311.67 | -0.35 | 758.36 | 31,029 | 4.02 | 25,116 | 5.29 | 0.78 | 0.40 |
| 9 | 24-Mar | 317.00 | 317.00 | 310.60 | 312.30 | 312.98 | -0.49 | 761.04 | 36,700 | 4.76 | 23,434 | 4.94 | 0.73 | 0.38 |
| 10 | 21-Mar | 314.15 | 316.15 | 311.80 | 313.85 | 313.90 | 0.02 | 764.82 | 21,092 | 2.73 | 12,399 | 2.61 | 0.39 | 0.20 |
| 11 | 20-Mar | 316.60 | 316.60 | 312.75 | 313.80 | 314.28 | -0.37 | 764.69 | 18,941 | 2.45 | 11,814 | 2.49 | 0.37 | 0.19 |
| 12 | 19-Mar | 312.90 | 316.70 | 311.15 | 314.95 | 314.67 | 0.66 | 767.50 | 20,202 | 2.62 | 13,676 | 2.88 | 0.43 | 0.22 |
| 13 | 18-Mar | 308.10 | 316.05 | 308.10 | 312.90 | 312.10 | 1.56 | 762.50 | 21,392 | 2.77 | 12,120 | 2.55 | 0.38 | 0.20 |
| 14 | 17-Mar | 314.00 | 316.70 | 304.00 | 308.10 | 308.97 | -1.38 | 750.80 | 21,466 | 2.78 | 17,685 | 3.73 | 0.55 | 0.28 |
| 15 | 13-Mar | 308.75 | 318.20 | 305.80 | 312.40 | 313.04 | 1.18 | 761.28 | 22,244 | 2.88 | 9,427 | 1.99 | 0.30 | 0.15 |
| 16 | 12-Mar | 307.70 | 318.60 | 307.00 | 308.75 | 315.34 | 0.36 | 752.39 | 24,160 | 3.13 | 14,945 | 3.15 | 0.47 | 0.24 |
| 17 | 11-Mar | 315.05 | 318.40 | 306.00 | 307.65 | 311.71 | -2.86 | 749.71 | 16,922 | 2.19 | 13,108 | 2.76 | 0.41 | 0.21 |
| 18 | 10-Mar | 317.10 | 318.95 | 311.10 | 316.70 | 317.06 | -0.30 | 771.76 | 32,484 | 4.21 | 27,222 | 5.74 | 0.86 | 0.44 |
| 19 | 07-Mar | 329.95 | 330.00 | 316.60 | 317.65 | 320.81 | -1.61 | 774.08 | 37,225 | 4.82 | 27,627 | 5.82 | 0.89 | 0.44 |
| 20 | 06-Mar | 332.00 | 332.00 | 313.45 | 322.85 | 321.07 | 2.51 | 786.75 | 19,952 | 2.59 | 11,634 | 2.45 | 0.37 | 0.19 |
| 21 | 05-Mar | 301.00 | 320.00 | 301.00 | 314.95 | 312.12 | 4.76 | 767.50 | 20,207 | 2.62 | 10,498 | 2.21 | 0.33 | 0.17 |
| 22 | 04-Mar | 305.40 | 310.80 | 294.00 | 300.65 | 302.26 | -1.56 | 732.65 | 20,382 | 2.64 | 13,137 | 2.77 | 0.40 | 0.21 |
| 23 | 03-Mar | 315.05 | 318.15 | 300.65 | 305.40 | 305.90 | -2.57 | 744.22 | 17,880 | 2.32 | 10,817 | 2.28 | 0.33 | 0.17 |
| 24 | 28-Feb | 313.90 | 316.40 | 309.05 | 313.45 | 312.33 | -1.04 | 763.84 | 14,209 | 1.84 | 10,601 | 2.23 | 0.33 | 0.17 |
| 25 | 27-Feb | 325.20 | 326.95 | 315.90 | 316.75 | 320.01 | -3.49 | 771.88 | 10,505 | 1.36 | 6,736 | 1.42 | 0.22 | 0.11 |
| 26 | 25-Feb | 336.80 | 337.85 | 326.00 | 328.20 | 332.38 | -2.55 | 799.79 | 22,099 | 2.86 | 17,396 | 3.67 | 0.58 | 0.28 |
| 27 | 24-Feb | 341.60 | 341.60 | 332.65 | 336.80 | 336.60 | -1.36 | 820.74 | 3,251 | 0.42 | 1,583 | 0.33 | 0.05 | 0.03 |
| 28 | 21-Feb | 341.60 | 347.70 | 335.50 | 341.45 | 340.37 | -0.04 | 832.07 | 8,221 | 1.07 | 5,546 | 1.17 | 0.19 | 0.09 |
| 29 | 20-Feb | 340.00 | 349.05 | 339.50 | 341.60 | 342.46 | -0.03 | 832.44 | 6,713 | 0.87 | 4,012 | 0.85 | 0.14 | 0.06 |
| 30 | 19-Feb | 345.25 | 349.15 | 338.00 | 341.70 | 344.25 | -1.03 | 832.68 | 6,425 | 0.83 | 4,176 | 0.88 | 0.14 | 0.07 |
| 31 | 18-Feb | 336.00 | 364.95 | 335.95 | 345.25 | 349.55 | 3.28 | 841.33 | 26,550 | 3.44 | 11,957 | 2.52 | 0.42 | 0.19 |
| 32 | 17-Feb | 338.25 | 339.95 | 326.00 | 334.30 | 332.49 | -1.42 | 814.65 | 8,985 | 1.16 | 4,484 | 0.94 | 0.15 | 0.07 |
| 33 | 14-Feb | 338.00 | 342.05 | 326.10 | 339.10 | 335.22 | -0.60 | 826.35 | 11,192 | 1.45 | 7,719 | 1.63 | 0.26 | 0.12 |
| 34 | 13-Feb | 333.95 | 348.95 | 333.95 | 341.15 | 343.13 | 2.16 | 831.34 | 5,215 | 0.68 | 2,988 | 0.63 | 0.10 | 0.05 |
| 35 | 12-Feb | 338.40 | 345.00 | 330.00 | 333.95 | 334.47 | -1.30 | 813.80 | 20,151 | 2.61 | 13,002 | 2.74 | 0.43 | 0.21 |
| 36 | 11-Feb | 350.10 | 350.10 | 333.95 | 338.35 | 340.41 | -2.86 | 824.52 | 10,653 | 1.38 | 6,592 | 1.39 | 0.22 | 0.11 |
| 37 | 10-Feb | 340.75 | 359.05 | 340.00 | 348.30 | 346.53 | -1.86 | 848.77 | 8,078 | 1.05 | 5,202 | 1.10 | 0.18 | 0.08 |
| 38 | 07-Feb | 351.30 | 358.10 | 347.10 | 354.90 | 351.42 | 0.10 | 864.85 | 8,317 | 1.08 | 5,294 | 1.12 | 0.19 | 0.09 |
| 39 | 06-Feb | 350.85 | 356.50 | 347.60 | 354.55 | 352.50 | 1.58 | 864.00 | 11,498 | 1.49 | 6,177 | 1.30 | 0.22 | 0.10 |
| 40 | 05-Feb | 342.00 | 352.00 | 342.00 | 349.05 | 348.94 | 2.06 | 850.59 | 9,696 | 1.26 | 6,447 | 1.36 | 0.22 | 0.10 |
| 41 | 04-Feb | 349.90 | 349.90 | 335.90 | 342.00 | 341.15 | 1.59 | 833.00 | 22,331 | 2.89 | 13,200 | 2.78 | 0.45 | 0.21 |
| 42 | 03-Feb | 362.40 | 362.40 | 333.95 | 336.65 | 343.02 | -6.63 | 820.38 | 26,946 | 3.49 | 18,105 | 3.81 | 0.62 | 0.29 |
| 43 | 01-Feb | 369.95 | 369.95 | 355.10 | 360.55 | 361.88 | 1.31 | 878.62 | 7,529 | 0.98 | 5,044 | 1.06 | 0.18 | 0.08 |
| 44 | 31-Jan | 344.00 | 357.55 | 342.85 | 355.90 | 351.99 | 4.02 | 867.29 | 15,859 | 2.06 | 7,967 | 1.68 | 0.28 | 0.13 |
| 45 | 30-Jan | 347.95 | 347.95 | 335.55 | 342.15 | 340.49 | 2.46 | 833.78 | 16,106 | 2.09 | 9,918 | 2.09 | 0.34 | 0.16 |
| 46 | 29-Jan | 317.10 | 345.00 | 317.10 | 333.95 | 330.52 | 5.88 | 813.80 | 64,665 | 8.38 | 29,276 | 6.17 | 0.97 | 0.47 |
| 47 | 28-Jan | 386.60 | 394.15 | 307.65 | 315.40 | 329.66 | -17.98 | 768.59 | 212,143 | 27.49 | 72,152 | 15.20 | 2.38 | 1.16 |
| 48 | 27-Jan | 405.10 | 405.70 | 380.10 | 384.55 | 390.67 | -4.57 | 937.10 | 13,655 | 1.77 | 7,666 | 1.62 | 0.30 | 0.12 |
| 49 | 24-Jan | 410.55 | 411.00 | 401.00 | 402.95 | 404.74 | -1.66 | 981.94 | 5,721 | 0.74 | 3,221 | 0.68 | 0.13 | 0.05 |
| 50 | 23-Jan | 409.00 | 411.70 | 401.00 | 409.75 | 408.85 | 1.44 | 998.51 | 8,545 | 1.11 | 4,087 | 0.86 | 0.17 | 0.07 |
| 51 | 22-Jan | 408.95 | 410.10 | 401.15 | 403.85 | 403.89 | -1.72 | 984.14 | 4,971 | 0.64 | 2,798 | 0.59 | 0.11 | 0.05 |
| 52 | 21-Jan | 421.35 | 423.05 | 407.50 | 410.80 | 413.42 | -0.75 | 1,001.07 | 6,760 | 0.88 | 3,825 | 0.81 | 0.16 | 0.06 |
| 53 | 20-Jan | 404.85 | 419.00 | 404.60 | 413.90 | 411.72 | 2.19 | 1,008.63 | 10,342 | 1.34 | 6,027 | 1.27 | 0.25 | 0.10 |
| 54 | 17-Jan | 409.30 | 412.00 | 403.50 | 404.85 | 407.00 | -1.10 | 986.57 | 5,526 | 0.72 | 2,275 | 0.48 | 0.00 | 0.04 |
| 55 | 16-Jan | 405.95 | 414.80 | 405.95 | 409.30 | 410.61 | 1.18 | 997.42 | 3,286 | 0.43 | 2,070 | 0.44 | 0.08 | 0.03 |
| 56 | 15-Jan | 407.50 | 413.00 | 400.15 | 404.45 | 406.24 | -0.23 | 985.60 | 7,072 | 0.92 | 3,694 | 0.78 | 0.15 | 0.06 |
| 57 | 14-Jan | 399.00 | 408.00 | 392.00 | 405.40 | 401.87 | 3.44 | 987.91 | 10,129 | 1.31 | 5,277 | 1.11 | 0.21 | 0.08 |
| 58 | 13-Jan | 418.00 | 421.20 | 385.00 | 391.45 | 403.91 | -7.03 | 953.92 | 28,292 | 3.67 | 17,661 | 3.72 | 0.71 | 0.28 |
| 59 | 10-Jan | 430.00 | 435.95 | 416.80 | 418.95 | 423.59 | -3.71 | 1,020.93 | 14,581 | 1.89 | 7,927 | 1.67 | 0.34 | 0.13 |
| 60 | 09-Jan | 434.95 | 437.30 | 427.55 | 434.50 | 432.34 | -0.12 | 1,058.83 | 11,861 | 1.54 | 4,538 | 0.96 | 0.20 | 0.07 |
| 61 | 08-Jan | 436.30 | 440.00 | 428.00 | 435.00 | 432.52 | 0.20 | 1,060.00 | 15,004 | 1.94 | 11,933 | 2.51 | 0.52 | 0.19 |
| 62 | 07-Jan | 430.00 | 440.00 | 427.10 | 434.15 | 431.74 | 0.81 | 1,057.97 | 10,352 | 1.34 | 7,141 | 1.50 | 0.31 | 0.12 |
| 63 | 06-Jan | 439.75 | 440.05 | 430.00 | 430.65 | 433.18 | -2.11 | 1,049.44 | 25,516 | 3.31 | 18,835 | 3.97 | 0.82 | 0.30 |
| 64 | 03-Jan | 422.85 | 443.00 | 422.70 | 439.75 | 434.32 | 3.84 | 1,071.62 | 15,098 | 1.96 | 10,500 | 2.21 | 0.46 | 0.17 |
| 65 | 02-Jan | 420.90 | 425.15 | 418.75 | 422.85 | 422.84 | 0.41 | 1,030.44 | 9,962 | 1.29 | 5,953 | 1.25 | 0.25 | 0.10 |
| 66 | 01-Jan | 411.70 | 423.25 | 411.70 | 421.10 | 420.14 | 2.23 | 1,026.17 | 8,886 | 1.15 | 5,467 | 1.15 | 0.23 | 0.09 |
| 67 | 31-Dec | 405.60 | 417.95 | 405.60 | 411.70 | 413.03 | 0.58 | 1,003.26 | 8,871 | 1.15 | 4,344 | 0.92 | 0.18 | 0.07 |
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