| Macro-sector: Information Technology | Band: 5 | High52 Price: 192.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 69.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 39,616,873 | Low52 Date: 18-Mar-2025 | SHP: 69.95 / 0.0 / 0.0 / 30.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 116.99 / 69.0 | Month: 89.5 / 69.0 | Week: 81.83 / 72.18 | Day: 77.19 / 73.08 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 76.50 | 77.19 | 73.08 | 74.48 | 74.91 | -3.46 | 295.07 | 19,151 | 4.12 | 17,237 | 6.06 | 0.13 | 0.14 |
| 2 | 03-Apr | 75.17 | 79.00 | 73.80 | 77.15 | 75.75 | 3.67 | 305.64 | 13,954 | 3.00 | 8,978 | 3.16 | 0.07 | 0.08 |
| 3 | 02-Apr | 76.37 | 76.37 | 73.90 | 74.42 | 74.27 | -1.34 | 294.83 | 27,949 | 6.01 | 23,638 | 8.31 | 0.18 | 0.20 |
| 4 | 01-Apr | 77.67 | 77.80 | 75.11 | 75.43 | 76.07 | 2.29 | 298.83 | 10,521 | 2.26 | 5,445 | 1.92 | 0.04 | 0.05 |
| 5 | 28-Mar | 76.99 | 79.35 | 72.18 | 73.74 | 74.55 | -3.43 | 292.13 | 32,958 | 7.09 | 22,379 | 7.87 | 0.17 | 0.19 |
| 6 | 27-Mar | 76.09 | 78.21 | 75.10 | 76.36 | 76.43 | 1.01 | 302.51 | 56,035 | 12.06 | 41,790 | 14.70 | 0.32 | 0.35 |
| 7 | 26-Mar | 77.90 | 78.00 | 74.90 | 75.60 | 76.89 | -2.24 | 299.50 | 40,067 | 8.62 | 15,209 | 5.35 | 0.12 | 0.13 |
| 8 | 25-Mar | 76.73 | 79.17 | 76.21 | 77.33 | 77.59 | -1.83 | 306.36 | 37,794 | 8.13 | 28,187 | 9.91 | 0.22 | 0.24 |
| 9 | 24-Mar | 81.27 | 81.83 | 77.12 | 78.77 | 78.71 | -1.13 | 312.06 | 37,124 | 7.99 | 25,081 | 8.82 | 0.20 | 0.21 |
| 10 | 21-Mar | 80.66 | 81.98 | 77.86 | 79.67 | 79.46 | 0.56 | 315.63 | 38,943 | 8.38 | 25,263 | 8.89 | 0.20 | 0.21 |
| 11 | 20-Mar | 77.50 | 81.56 | 77.50 | 79.23 | 79.20 | 2.54 | 313.88 | 57,715 | 12.42 | 36,988 | 13.01 | 0.29 | 0.31 |
| 12 | 19-Mar | 74.71 | 78.05 | 73.65 | 77.27 | 76.52 | 3.76 | 306.12 | 59,991 | 12.91 | 23,172 | 8.15 | 0.18 | 0.19 |
| 13 | 18-Mar | 69.00 | 75.48 | 69.00 | 74.47 | 73.38 | 3.76 | 295.03 | 36,069 | 7.76 | 28,194 | 9.92 | 0.21 | 0.24 |
| 14 | 17-Mar | 79.00 | 79.56 | 69.00 | 71.77 | 74.51 | -5.71 | 284.33 | 26,203 | 5.64 | 20,024 | 7.04 | 0.15 | 0.17 |
| 15 | 13-Mar | 79.99 | 80.00 | 75.00 | 76.12 | 76.89 | -1.82 | 301.56 | 20,885 | 4.49 | 16,352 | 5.75 | 0.13 | 0.14 |
| 16 | 12-Mar | 82.99 | 83.90 | 76.00 | 77.53 | 79.43 | 0.13 | 307.15 | 15,079 | 3.24 | 7,570 | 2.66 | 0.06 | 0.06 |
| 17 | 11-Mar | 83.88 | 83.88 | 73.66 | 77.43 | 78.65 | -4.41 | 306.75 | 13,687 | 2.94 | 12,205 | 4.29 | 0.10 | 0.10 |
| 18 | 10-Mar | 84.79 | 84.80 | 79.50 | 81.00 | 82.00 | -2.48 | 320.00 | 9,698 | 2.09 | 8,286 | 2.91 | 0.00 | 0.07 |
| 19 | 07-Mar | 86.90 | 88.09 | 82.13 | 83.06 | 84.64 | -3.04 | 329.06 | 10,902 | 2.35 | 8,065 | 2.84 | 0.07 | 0.07 |
| 20 | 06-Mar | 83.73 | 89.50 | 79.81 | 85.66 | 85.61 | 5.19 | 339.36 | 13,811 | 2.97 | 5,275 | 1.86 | 0.05 | 0.04 |
| 21 | 05-Mar | 75.00 | 83.07 | 75.00 | 81.43 | 79.55 | 7.83 | 322.60 | 15,478 | 3.33 | 8,918 | 3.14 | 0.07 | 0.07 |
| 22 | 04-Mar | 74.00 | 81.99 | 71.00 | 75.52 | 76.07 | -2.50 | 299.19 | 4,647 | 1.00 | 2,842 | 1.00 | 0.02 | 0.02 |
| 23 | 03-Mar | 72.55 | 82.98 | 72.55 | 77.46 | 75.95 | -1.20 | 306.87 | 11,217 | 2.41 | 5,483 | 1.93 | 0.04 | 0.05 |
| 24 | 28-Feb | 80.08 | 83.98 | 77.76 | 78.40 | 79.57 | -4.10 | 310.60 | 11,211 | 2.41 | 7,690 | 2.70 | 0.06 | 0.06 |
| 25 | 27-Feb | 83.45 | 88.59 | 77.50 | 81.75 | 81.14 | -1.75 | 323.87 | 23,104 | 4.97 | 8,822 | 3.10 | 0.07 | 0.07 |
| 26 | 25-Feb | 87.67 | 87.67 | 83.00 | 83.21 | 83.93 | -0.19 | 329.65 | 4,606 | 0.99 | 2,030 | 0.71 | 0.02 | 0.02 |
| 27 | 24-Feb | 89.93 | 89.93 | 81.16 | 83.37 | 85.48 | -1.89 | 330.29 | 41,518 | 8.93 | 31,832 | 11.20 | 0.27 | 0.27 |
| 28 | 21-Feb | 88.40 | 91.50 | 83.06 | 84.98 | 87.52 | -3.66 | 336.66 | 28,334 | 6.10 | 22,244 | 7.82 | 0.19 | 0.19 |
| 29 | 20-Feb | 80.07 | 92.30 | 80.07 | 88.21 | 87.01 | 3.40 | 349.46 | 6,280 | 1.35 | 4,729 | 1.66 | 0.04 | 0.04 |
| 30 | 19-Feb | 83.98 | 87.48 | 80.22 | 85.31 | 84.51 | 4.09 | 337.97 | 2,529 | 0.54 | 1,773 | 0.62 | 0.01 | 0.01 |
| 31 | 18-Feb | 84.22 | 87.00 | 80.99 | 81.96 | 82.55 | -0.39 | 324.70 | 3,930 | 0.85 | 2,853 | 1.00 | 0.02 | 0.02 |
| 32 | 17-Feb | 82.02 | 87.00 | 80.51 | 82.28 | 84.42 | 0.32 | 325.97 | 10,932 | 2.35 | 5,638 | 1.98 | 0.05 | 0.05 |
| 33 | 14-Feb | 87.72 | 88.99 | 79.79 | 82.02 | 81.77 | -7.49 | 324.94 | 27,495 | 5.92 | 19,802 | 6.97 | 0.16 | 0.17 |
| 34 | 13-Feb | 90.14 | 93.00 | 88.00 | 88.66 | 89.57 | -2.71 | 351.24 | 13,759 | 2.96 | 9,924 | 3.49 | 0.09 | 0.08 |
| 35 | 12-Feb | 98.00 | 98.00 | 86.20 | 91.13 | 90.14 | 1.50 | 361.03 | 8,943 | 1.92 | 4,762 | 1.67 | 0.04 | 0.04 |
| 36 | 11-Feb | 90.89 | 91.68 | 86.08 | 89.78 | 88.60 | -0.95 | 355.68 | 6,632 | 1.43 | 3,079 | 1.08 | 0.03 | 0.03 |
| 37 | 10-Feb | 100.00 | 100.75 | 87.95 | 90.64 | 94.02 | -4.81 | 359.09 | 23,816 | 5.12 | 14,379 | 5.06 | 0.14 | 0.12 |
| 38 | 07-Feb | 99.95 | 101.00 | 94.00 | 95.22 | 98.67 | -2.59 | 377.23 | 5,649 | 1.22 | 4,793 | 1.69 | 0.05 | 0.04 |
| 39 | 06-Feb | 95.00 | 99.00 | 94.90 | 97.75 | 97.75 | 4.33 | 387.25 | 4,498 | 0.97 | 3,571 | 1.26 | 0.03 | 0.03 |
| 40 | 05-Feb | 99.50 | 99.50 | 93.05 | 93.69 | 95.16 | -3.99 | 371.17 | 7,195 | 1.55 | 6,166 | 2.17 | 0.06 | 0.05 |
| 41 | 04-Feb | 95.24 | 97.72 | 93.33 | 97.58 | 96.08 | 4.85 | 386.58 | 6,993 | 1.50 | 6,047 | 2.13 | 0.06 | 0.05 |
| 42 | 03-Feb | 93.03 | 96.30 | 90.02 | 93.07 | 92.27 | 0.86 | 368.71 | 10,333 | 2.22 | 5,575 | 1.96 | 0.05 | 0.05 |
| 43 | 01-Feb | 97.00 | 98.70 | 89.63 | 92.28 | 92.29 | -2.19 | 365.58 | 14,252 | 3.07 | 9,694 | 3.41 | 0.09 | 0.08 |
| 44 | 31-Jan | 85.75 | 94.35 | 85.75 | 94.35 | 92.19 | 5.00 | 373.79 | 10,941 | 2.35 | 5,465 | 1.92 | 0.05 | 0.05 |
| 45 | 30-Jan | 97.99 | 98.73 | 89.32 | 89.86 | 91.61 | -4.43 | 356.00 | 24,046 | 5.17 | 14,702 | 5.17 | 0.13 | 0.12 |
| 46 | 29-Jan | 98.85 | 100.50 | 93.25 | 94.03 | 96.24 | -3.55 | 372.52 | 1,946 | 0.42 | 807 | 0.28 | 0.01 | 0.01 |
| 47 | 28-Jan | 96.62 | 99.70 | 91.80 | 97.49 | 94.90 | 0.88 | 386.22 | 6,651 | 1.43 | 3,127 | 1.10 | 0.03 | 0.03 |
| 48 | 27-Jan | 100.98 | 100.98 | 95.93 | 96.64 | 96.51 | -4.30 | 382.86 | 5,901 | 1.27 | 3,893 | 1.37 | 0.04 | 0.03 |
| 49 | 24-Jan | 104.87 | 104.87 | 100.01 | 100.98 | 101.88 | -3.63 | 400.05 | 3,289 | 0.71 | 2,680 | 0.94 | 0.03 | 0.02 |
| 50 | 23-Jan | 101.70 | 105.00 | 101.07 | 104.78 | 103.86 | 4.32 | 415.11 | 9,392 | 2.02 | 7,855 | 2.76 | 0.08 | 0.07 |
| 51 | 22-Jan | 103.08 | 103.08 | 99.35 | 100.25 | 100.37 | -2.65 | 397.16 | 1,523 | 0.33 | 1,265 | 0.44 | 0.01 | 0.01 |
| 52 | 21-Jan | 101.43 | 106.03 | 101.29 | 102.91 | 103.79 | 1.12 | 407.70 | 8,640 | 1.86 | 6,431 | 2.26 | 0.07 | 0.05 |
| 53 | 20-Jan | 109.95 | 109.95 | 101.40 | 101.76 | 103.29 | -3.30 | 403.14 | 11,719 | 2.52 | 7,022 | 2.47 | 0.07 | 0.06 |
| 54 | 17-Jan | 102.11 | 105.12 | 100.10 | 105.12 | 104.31 | 4.76 | 416.45 | 16,845 | 3.62 | 13,202 | 4.64 | 0.14 | 0.11 |
| 55 | 16-Jan | 105.42 | 105.43 | 98.91 | 100.12 | 100.79 | -2.48 | 396.64 | 15,251 | 3.28 | 10,912 | 3.84 | 0.11 | 0.09 |
| 56 | 15-Jan | 100.00 | 104.70 | 95.86 | 102.60 | 103.04 | 2.74 | 406.47 | 3,237 | 0.70 | 1,647 | 0.58 | 0.02 | 0.01 |
| 57 | 14-Jan | 101.62 | 103.99 | 98.03 | 99.79 | 100.32 | -1.85 | 395.34 | 10,268 | 2.21 | 6,441 | 2.27 | 0.06 | 0.05 |
| 58 | 13-Jan | 107.50 | 107.50 | 100.13 | 101.64 | 103.31 | -3.70 | 402.67 | 4,417 | 0.95 | 3,246 | 1.14 | 0.03 | 0.03 |
| 59 | 10-Jan | 108.43 | 108.43 | 102.22 | 105.40 | 104.22 | -2.10 | 417.56 | 10,614 | 2.28 | 6,741 | 2.37 | 0.07 | 0.06 |
| 60 | 09-Jan | 111.48 | 111.48 | 106.15 | 107.61 | 108.34 | -1.76 | 426.32 | 1,666 | 0.36 | 1,282 | 0.45 | 0.01 | 0.01 |
| 61 | 08-Jan | 111.55 | 111.55 | 107.43 | 109.50 | 109.87 | -0.25 | 433.80 | 9,409 | 2.02 | 6,248 | 2.20 | 0.07 | 0.05 |
| 62 | 07-Jan | 109.93 | 112.58 | 108.81 | 109.77 | 111.19 | 2.32 | 434.87 | 5,849 | 1.26 | 4,408 | 1.55 | 0.05 | 0.04 |
| 63 | 06-Jan | 116.40 | 116.40 | 106.70 | 107.22 | 109.57 | -3.76 | 424.77 | 9,764 | 2.10 | 6,804 | 2.39 | 0.07 | 0.06 |
| 64 | 03-Jan | 112.67 | 112.70 | 110.00 | 111.25 | 111.02 | 0.49 | 440.74 | 6,249 | 1.34 | 4,519 | 1.59 | 0.05 | 0.04 |
| 65 | 02-Jan | 116.99 | 116.99 | 108.01 | 110.71 | 111.18 | -1.04 | 438.60 | 7,292 | 1.57 | 4,437 | 1.56 | 0.05 | 0.04 |
| 66 | 01-Jan | 110.03 | 114.92 | 109.49 | 111.86 | 111.59 | 2.15 | 443.15 | 7,650 | 1.65 | 3,238 | 1.14 | 0.04 | 0.03 |
| 67 | 31-Dec | 110.00 | 114.89 | 107.02 | 109.45 | 109.30 | -1.40 | 433.61 | 14,344 | 3.09 | 9,224 | 3.24 | 0.10 | 0.08 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN