| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 2,006.45 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 400 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5 | Low52 Price: 1,307.0 | Barrier: 1,523.2; Drift%: 2.89 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 4,152,733,773 | Low52 Date: 07-Apr-2025 | SHP: 14.6 / 32.89 / 38.32 / 13.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.75 | ||||
| High/Low Price | Quarter: 1,982.8 / 1,545.15 | Month: 1,732.95 / 1,545.15 | Week: 1,632.0 / 1,532.0 | Day: 1,571.0 / 1,552.1 | Float67: 0.89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,567.90 | 1,571.00 | 1,552.10 | 1,568.50 | 1,566.02 | 0.51 | 651,356.29 | 4,157,309 | 1.00 | 2,650,877 | 1.09 | 415.13 | 0.47 |
| 2 | 20-May | 1,570.00 | 1,583.50 | 1,558.00 | 1,560.60 | 1,566.97 | 0.05 | 648,075.63 | 7,143,998 | 1.72 | 4,221,467 | 1.73 | 661.49 | 0.74 |
| 3 | 19-May | 1,576.50 | 1,585.00 | 1,555.70 | 1,559.80 | 1,565.44 | -1.89 | 647,743.41 | 8,855,798 | 2.13 | 5,456,677 | 2.24 | 854.21 | 0.96 |
| 4 | 16-May | 1,612.60 | 1,612.60 | 1,581.50 | 1,589.90 | 1,591.32 | -1.43 | 660,243.14 | 4,576,751 | 1.10 | 2,596,001 | 1.06 | 413.11 | 0.46 |
| 5 | 15-May | 1,589.80 | 1,618.60 | 1,571.00 | 1,613.00 | 1,600.37 | 1.29 | 669,835.00 | 11,151,167 | 2.68 | 5,705,420 | 2.34 | 913.08 | 1.01 |
| 6 | 14-May | 1,574.00 | 1,595.00 | 1,569.50 | 1,592.40 | 1,588.83 | 1.52 | 661,281.33 | 4,870,057 | 1.17 | 3,098,691 | 1.27 | 492.33 | 0.55 |
| 7 | 13-May | 1,609.00 | 1,612.20 | 1,564.60 | 1,568.60 | 1,579.63 | -3.58 | 651,397.82 | 12,846,210 | 3.09 | 7,362,230 | 3.02 | 1,162.96 | 1.30 |
| 8 | 12-May | 1,537.00 | 1,632.00 | 1,532.00 | 1,626.90 | 1,593.89 | 7.91 | 675,608.26 | 11,372,857 | 2.74 | 6,667,113 | 2.73 | 1,062.66 | 1.18 |
| 9 | 09-May | 1,500.70 | 1,511.40 | 1,494.10 | 1,507.60 | 1,504.20 | -0.25 | 626,066.14 | 4,478,653 | 1.08 | 2,995,090 | 1.23 | 450.52 | 0.53 |
| 10 | 08-May | 1,508.00 | 1,516.50 | 1,501.20 | 1,511.40 | 1,508.80 | 0.21 | 627,644.18 | 8,424,409 | 2.03 | 4,624,643 | 1.90 | 697.77 | 0.82 |
| 11 | 07-May | 1,500.00 | 1,518.80 | 1,496.60 | 1,508.30 | 1,509.03 | -0.21 | 626,356.83 | 5,691,799 | 1.37 | 3,746,480 | 1.54 | 565.36 | 0.66 |
| 12 | 06-May | 1,506.00 | 1,515.60 | 1,499.10 | 1,511.50 | 1,509.58 | 0.19 | 627,685.71 | 4,270,530 | 1.03 | 2,438,354 | 1.00 | 368.09 | 0.43 |
| 13 | 05-May | 1,515.00 | 1,523.00 | 1,502.80 | 1,508.60 | 1,509.96 | 0.12 | 626,481.42 | 4,282,493 | 1.03 | 2,583,603 | 1.06 | 390.11 | 0.46 |
| 14 | 02-May | 1,499.70 | 1,523.20 | 1,496.20 | 1,506.80 | 1,509.45 | 0.45 | 625,733.92 | 8,733,014 | 2.10 | 5,090,091 | 2.09 | 768.32 | 0.90 |
| 15 | 30-Apr | 1,496.80 | 1,508.80 | 1,482.60 | 1,500.10 | 1,499.93 | 0.17 | 622,951.59 | 7,704,183 | 1.85 | 5,424,565 | 2.22 | 813.65 | 0.96 |
| 16 | 29-Apr | 1,482.00 | 1,509.80 | 1,474.10 | 1,497.50 | 1,495.87 | 1.04 | 621,871.88 | 8,056,743 | 1.94 | 4,600,292 | 1.89 | 688.14 | 0.81 |
| 17 | 28-Apr | 1,480.20 | 1,489.60 | 1,465.30 | 1,482.10 | 1,478.19 | 0.13 | 615,476.67 | 5,886,253 | 1.42 | 3,383,796 | 1.39 | 500.19 | 0.60 |
| 18 | 25-Apr | 1,475.50 | 1,501.70 | 1,463.50 | 1,480.20 | 1,484.47 | 0.60 | 614,687.65 | 8,329,979 | 2.00 | 3,656,613 | 1.50 | 542.81 | 0.65 |
| 19 | 24-Apr | 1,469.90 | 1,482.90 | 1,461.50 | 1,471.40 | 1,471.62 | -0.24 | 611,033.25 | 7,114,292 | 1.71 | 4,414,774 | 1.81 | 649.69 | 0.78 |
| 20 | 23-Apr | 1,446.00 | 1,487.80 | 1,439.60 | 1,474.90 | 1,471.47 | 3.66 | 612,486.70 | 11,136,642 | 2.68 | 6,032,751 | 2.47 | 887.70 | 1.07 |
| 21 | 22-Apr | 1,440.00 | 1,440.00 | 1,419.30 | 1,422.80 | 1,425.14 | -1.94 | 590,850.96 | 9,399,738 | 2.26 | 5,102,605 | 2.09 | 727.19 | 0.90 |
| 22 | 21-Apr | 1,410.00 | 1,471.80 | 1,410.00 | 1,451.00 | 1,452.45 | 2.22 | 602,561.00 | 15,648,970 | 3.76 | 7,851,537 | 3.22 | 1,140.40 | 1.39 |
| 23 | 17-Apr | 1,398.00 | 1,429.80 | 1,378.30 | 1,419.50 | 1,400.17 | 0.45 | 589,480.56 | 14,264,227 | 3.43 | 8,263,644 | 3.39 | 1,157.05 | 1.46 |
| 24 | 16-Apr | 1,425.00 | 1,427.50 | 1,396.80 | 1,413.10 | 1,409.87 | -0.90 | 586,822.81 | 12,022,740 | 2.89 | 7,411,100 | 3.04 | 1,044.87 | 1.31 |
| 25 | 15-Apr | 1,445.60 | 1,447.70 | 1,409.00 | 1,426.00 | 1,424.37 | 1.17 | 592,179.00 | 10,178,530 | 2.45 | 6,533,725 | 2.68 | 930.64 | 1.16 |
| 26 | 11-Apr | 1,411.25 | 1,438.80 | 1,397.05 | 1,409.45 | 1,418.10 | 0.41 | 585,307.06 | 12,567,440 | 3.02 | 8,016,523 | 3.29 | 1,136.82 | 1.42 |
| 27 | 09-Apr | 1,405.05 | 1,409.45 | 1,381.90 | 1,403.70 | 1,396.23 | -1.76 | 582,919.24 | 8,546,854 | 2.06 | 4,600,141 | 1.89 | 642.29 | 0.81 |
| 28 | 08-Apr | 1,431.00 | 1,456.50 | 1,415.00 | 1,428.80 | 1,435.73 | 2.29 | 593,342.60 | 12,805,001 | 3.08 | 6,752,942 | 2.77 | 969.54 | 1.19 |
| 29 | 07-Apr | 1,352.00 | 1,405.90 | 1,307.00 | 1,396.75 | 1,365.23 | -3.78 | 580,033.09 | 21,715,252 | 5.22 | 13,350,769 | 5.48 | 1,822.69 | 2.36 |
| 30 | 04-Apr | 1,460.50 | 1,472.00 | 1,448.00 | 1,451.65 | 1,458.65 | -3.00 | 602,831.60 | 9,590,254 | 2.31 | 6,170,307 | 2.53 | 900.03 | 1.09 |
| 31 | 03-Apr | 1,534.65 | 1,534.65 | 1,485.05 | 1,496.50 | 1,499.79 | -3.46 | 621,456.61 | 10,459,504 | 2.52 | 6,606,750 | 2.71 | 990.87 | 1.17 |
| 32 | 02-Apr | 1,535.20 | 1,555.65 | 1,535.20 | 1,550.15 | 1,547.09 | 1.55 | 643,736.03 | 6,193,478 | 1.49 | 3,886,506 | 1.59 | 601.28 | 0.69 |
| 33 | 01-Apr | 1,539.25 | 1,547.40 | 1,517.85 | 1,526.50 | 1,529.41 | -2.81 | 633,914.81 | 12,680,733 | 3.05 | 8,367,272 | 3.43 | 1,279.70 | 1.48 |
| 34 | 28-Mar | 1,590.00 | 1,598.45 | 1,560.00 | 1,570.65 | 1,576.42 | -2.05 | 652,249.13 | 6,799,047 | 1.64 | 4,152,763 | 1.70 | 654.65 | 0.73 |
| 35 | 27-Mar | 1,595.55 | 1,619.95 | 1,586.00 | 1,603.55 | 1,601.41 | 0.26 | 665,911.62 | 9,426,573 | 2.27 | 5,807,993 | 2.38 | 930.10 | 1.03 |
| 36 | 26-Mar | 1,626.00 | 1,637.75 | 1,595.00 | 1,599.45 | 1,610.78 | -1.78 | 664,209.00 | 6,651,302 | 1.60 | 4,150,616 | 1.70 | 668.57 | 0.73 |
| 37 | 25-Mar | 1,605.00 | 1,636.15 | 1,605.00 | 1,628.45 | 1,626.09 | 2.24 | 676,251.93 | 9,890,140 | 2.38 | 5,416,666 | 2.22 | 880.80 | 0.96 |
| 38 | 24-Mar | 1,597.95 | 1,607.10 | 1,572.70 | 1,592.75 | 1,588.76 | 0.01 | 661,426.67 | 8,857,726 | 2.13 | 4,736,908 | 1.94 | 752.58 | 0.84 |
| 39 | 21-Mar | 1,577.95 | 1,603.90 | 1,563.65 | 1,592.55 | 1,591.34 | -1.42 | 661,343.62 | 10,074,677 | 2.42 | 5,870,110 | 2.41 | 934.13 | 1.04 |
| 40 | 20-Mar | 1,592.00 | 1,631.90 | 1,592.00 | 1,615.55 | 1,616.31 | 1.83 | 670,894.90 | 7,186,750 | 1.73 | 4,326,447 | 1.77 | 699.29 | 0.77 |
| 41 | 19-Mar | 1,603.00 | 1,603.00 | 1,572.80 | 1,586.55 | 1,583.14 | -1.42 | 658,851.98 | 7,387,068 | 1.78 | 4,820,415 | 1.98 | 763.14 | 0.85 |
| 42 | 18-Mar | 1,597.65 | 1,612.90 | 1,582.35 | 1,609.35 | 1,602.43 | 1.21 | 668,320.21 | 6,298,054 | 1.51 | 4,025,438 | 1.65 | 645.05 | 0.71 |
| 43 | 17-Mar | 1,545.15 | 1,594.00 | 1,545.15 | 1,590.05 | 1,581.70 | 0.65 | 660,305.43 | 7,526,032 | 1.81 | 4,376,533 | 1.79 | 692.24 | 0.77 |
| 44 | 13-Mar | 1,599.25 | 1,606.05 | 1,570.30 | 1,579.85 | 1,582.31 | -0.69 | 656,069.65 | 7,822,888 | 1.88 | 5,166,521 | 2.12 | 817.50 | 0.91 |
| 45 | 12-Mar | 1,636.90 | 1,636.90 | 1,563.80 | 1,590.85 | 1,586.51 | -4.26 | 660,637.65 | 14,870,008 | 3.58 | 9,342,131 | 3.83 | 1,482.14 | 1.65 |
| 46 | 11-Mar | 1,680.00 | 1,680.00 | 1,637.05 | 1,661.60 | 1,655.07 | -2.34 | 690,018.24 | 12,671,234 | 3.05 | 9,549,899 | 3.92 | 1,580.58 | 1.69 |
| 47 | 10-Mar | 1,686.00 | 1,719.00 | 1,676.20 | 1,701.45 | 1,703.14 | 0.92 | 706,566.89 | 7,558,981 | 1.82 | 5,309,363 | 2.18 | 904.26 | 0.94 |
| 48 | 07-Mar | 1,703.10 | 1,705.00 | 1,675.50 | 1,686.00 | 1,686.32 | -1.74 | 700,150.00 | 8,019,331 | 1.93 | 5,711,906 | 2.34 | 963.21 | 1.01 |
| 49 | 06-Mar | 1,715.00 | 1,722.30 | 1,691.10 | 1,715.85 | 1,709.66 | 0.25 | 712,546.82 | 10,610,547 | 2.55 | 7,237,730 | 2.97 | 1,237.41 | 1.28 |
| 50 | 05-Mar | 1,692.45 | 1,732.95 | 1,692.45 | 1,711.50 | 1,714.51 | 1.37 | 710,740.39 | 8,180,782 | 1.97 | 5,525,919 | 2.27 | 947.42 | 0.98 |
| 51 | 04-Mar | 1,695.00 | 1,699.00 | 1,670.00 | 1,688.30 | 1,686.14 | -1.19 | 701,106.04 | 6,759,673 | 1.63 | 4,461,420 | 1.83 | 752.26 | 0.79 |
| 52 | 03-Mar | 1,692.30 | 1,728.60 | 1,692.30 | 1,708.60 | 1,711.06 | 1.24 | 709,536.09 | 7,504,969 | 1.81 | 5,518,645 | 2.26 | 944.27 | 0.98 |
| 53 | 28-Feb | 1,755.05 | 1,755.10 | 1,682.45 | 1,687.70 | 1,694.54 | -4.34 | 700,856.88 | 12,182,167 | 2.93 | 8,716,304 | 3.57 | 1,477.01 | 1.54 |
| 54 | 27-Feb | 1,755.20 | 1,775.85 | 1,751.10 | 1,764.30 | 1,763.43 | -0.19 | 732,666.82 | 5,757,079 | 1.38 | 3,678,871 | 1.51 | 648.74 | 0.65 |
| 55 | 25-Feb | 1,745.15 | 1,778.45 | 1,745.15 | 1,767.70 | 1,766.12 | 0.20 | 734,078.75 | 5,092,963 | 1.23 | 2,777,072 | 1.14 | 490.46 | 0.49 |
| 56 | 24-Feb | 1,800.05 | 1,808.00 | 1,750.25 | 1,764.10 | 1,766.73 | -2.80 | 732,583.76 | 7,594,720 | 1.83 | 5,577,218 | 2.29 | 985.34 | 0.99 |
| 57 | 21-Feb | 1,821.80 | 1,829.85 | 1,806.20 | 1,815.00 | 1,817.56 | -0.56 | 753,721.00 | 3,379,879 | 0.81 | 2,368,505 | 0.97 | 430.49 | 0.42 |
| 58 | 20-Feb | 1,805.55 | 1,831.00 | 1,805.55 | 1,825.15 | 1,822.29 | 0.79 | 757,936.20 | 2,218,020 | 0.53 | 1,205,878 | 0.49 | 219.75 | 0.21 |
| 59 | 19-Feb | 1,847.40 | 1,849.20 | 1,805.90 | 1,810.80 | 1,820.83 | -2.22 | 751,977.03 | 4,611,411 | 1.11 | 3,311,722 | 1.36 | 603.01 | 0.59 |
| 60 | 18-Feb | 1,842.30 | 1,861.65 | 1,837.60 | 1,851.95 | 1,848.81 | 0.52 | 769,065.53 | 4,365,260 | 1.05 | 3,118,509 | 1.28 | 576.55 | 0.55 |
| 61 | 17-Feb | 1,838.55 | 1,852.75 | 1,822.15 | 1,842.30 | 1,838.63 | -0.76 | 765,058.14 | 4,428,956 | 1.07 | 2,709,194 | 1.11 | 498.12 | 0.48 |
| 62 | 14-Feb | 1,854.00 | 1,859.30 | 1,828.35 | 1,856.40 | 1,845.06 | 0.71 | 770,913.50 | 5,292,961 | 1.27 | 3,437,540 | 1.41 | 634.25 | 0.61 |
| 63 | 13-Feb | 1,868.50 | 1,873.50 | 1,835.65 | 1,843.25 | 1,851.21 | -1.07 | 765,452.65 | 5,237,744 | 1.26 | 3,447,995 | 1.41 | 638.30 | 0.61 |
| 64 | 12-Feb | 1,885.00 | 1,894.60 | 1,847.00 | 1,863.15 | 1,866.72 | -0.67 | 773,716.59 | 5,633,947 | 1.36 | 3,885,198 | 1.59 | 725.26 | 0.69 |
| 65 | 11-Feb | 1,883.10 | 1,903.00 | 1,870.00 | 1,875.65 | 1,883.68 | -0.25 | 778,907.51 | 4,411,601 | 1.06 | 2,291,728 | 0.94 | 431.69 | 0.41 |
| 66 | 10-Feb | 1,905.00 | 1,905.00 | 1,878.60 | 1,880.30 | 1,885.89 | -1.23 | 780,838.53 | 3,828,734 | 0.92 | 2,927,900 | 1.20 | 552.17 | 0.52 |
| 67 | 07-Feb | 1,919.30 | 1,923.70 | 1,889.45 | 1,903.65 | 1,902.44 | -0.63 | 790,535.16 | 4,126,260 | 0.99 | 3,034,536 | 1.24 | 577.30 | 0.54 |
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