| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,143.15 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Jul-2024 | Bumper: 783.3; Drift%: 29.13 |
| Industry: IT - Software | Face Value: 5 | Low52 Price: 577.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 138,785,561 | Low52 Date: 07-Apr-2025 | SHP: 29.91 / 24.86 / 8.23 / 36.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.77 | ||||
| High/Low Price | Quarter: 1,024.0 / 631.6 | Month: 739.0 / 631.6 | Week: 1,079.0 / 856.05 | Day: 1,110.65 / 1,075.0 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,088.05 | 1,110.65 | 1,075.00 | 1,105.25 | 1,093.25 | 1.27 | 15,339.27 | 660,341 | 3.19 | 304,269 | 4.63 | 33.26 | 0.59 |
| 2 | 21-May | 1,069.35 | 1,103.00 | 1,066.80 | 1,091.35 | 1,086.47 | 2.06 | 15,146.36 | 873,214 | 4.22 | 332,315 | 5.05 | 36.11 | 0.65 |
| 3 | 20-May | 1,050.00 | 1,095.00 | 1,046.45 | 1,069.35 | 1,070.83 | 0.68 | 14,841.03 | 1,065,581 | 5.15 | 438,038 | 6.66 | 46.91 | 0.85 |
| 4 | 19-May | 1,075.00 | 1,110.00 | 1,045.55 | 1,062.15 | 1,077.70 | -1.15 | 14,741.11 | 1,197,957 | 5.79 | 450,256 | 6.85 | 48.52 | 0.88 |
| 5 | 16-May | 1,028.10 | 1,079.00 | 1,021.10 | 1,074.55 | 1,058.97 | 4.77 | 14,913.20 | 1,083,206 | 5.23 | 383,106 | 5.82 | 40.57 | 0.75 |
| 6 | 15-May | 980.00 | 1,033.95 | 979.10 | 1,025.65 | 1,013.35 | 5.10 | 14,234.54 | 1,875,364 | 9.06 | 579,986 | 8.82 | 58.77 | 1.14 |
| 7 | 14-May | 910.00 | 989.70 | 906.90 | 975.90 | 966.28 | 6.85 | 13,544.08 | 2,470,279 | 11.94 | 532,238 | 8.09 | 51.43 | 1.04 |
| 8 | 13-May | 893.00 | 919.90 | 886.20 | 913.35 | 907.22 | 1.88 | 12,675.98 | 963,419 | 4.66 | 347,301 | 5.28 | 31.51 | 0.68 |
| 9 | 12-May | 865.00 | 949.00 | 856.05 | 896.50 | 912.13 | 6.36 | 12,442.13 | 3,574,240 | 17.27 | 562,699 | 8.55 | 51.33 | 1.10 |
| 10 | 09-May | 828.50 | 888.65 | 825.00 | 842.90 | 856.79 | 0.01 | 11,698.23 | 2,657,933 | 12.84 | 408,073 | 6.20 | 34.96 | 0.80 |
| 11 | 08-May | 824.20 | 884.95 | 819.00 | 842.80 | 863.80 | 3.53 | 11,696.85 | 2,847,592 | 13.76 | 556,960 | 8.47 | 48.11 | 1.09 |
| 12 | 07-May | 780.00 | 828.60 | 774.45 | 814.05 | 810.26 | 3.98 | 11,297.84 | 799,136 | 3.86 | 222,256 | 3.38 | 18.01 | 0.44 |
| 13 | 06-May | 815.25 | 820.75 | 779.90 | 782.90 | 797.18 | -3.97 | 10,865.52 | 246,417 | 1.19 | 95,389 | 1.45 | 7.60 | 0.19 |
| 14 | 05-May | 798.90 | 840.50 | 794.90 | 815.30 | 819.65 | 3.03 | 11,315.19 | 961,711 | 4.65 | 275,842 | 4.19 | 22.61 | 0.54 |
| 15 | 02-May | 792.00 | 807.25 | 783.30 | 791.30 | 795.54 | 0.22 | 10,982.10 | 240,568 | 1.16 | 65,776 | 1.00 | 5.23 | 0.13 |
| 16 | 30-Apr | 793.05 | 814.90 | 776.70 | 789.55 | 798.07 | -0.07 | 10,957.81 | 758,586 | 3.67 | 309,767 | 4.71 | 24.72 | 0.61 |
| 17 | 29-Apr | 765.00 | 800.00 | 765.00 | 790.10 | 788.15 | 3.62 | 10,965.45 | 886,162 | 4.28 | 285,750 | 4.34 | 22.52 | 0.56 |
| 18 | 28-Apr | 767.00 | 778.05 | 757.55 | 762.50 | 766.75 | -0.36 | 10,582.40 | 289,797 | 1.40 | 81,454 | 1.24 | 6.25 | 0.16 |
| 19 | 25-Apr | 808.85 | 808.85 | 751.60 | 765.25 | 777.74 | -5.46 | 10,620.57 | 477,303 | 2.31 | 160,901 | 2.45 | 12.51 | 0.32 |
| 20 | 24-Apr | 805.05 | 826.70 | 802.50 | 809.45 | 814.60 | 0.76 | 11,234.00 | 505,052 | 2.44 | 147,456 | 2.24 | 12.01 | 0.29 |
| 21 | 23-Apr | 772.00 | 805.00 | 771.40 | 803.35 | 792.94 | 4.86 | 11,149.34 | 975,360 | 4.71 | 172,241 | 2.62 | 13.66 | 0.34 |
| 22 | 22-Apr | 784.40 | 802.05 | 762.90 | 766.10 | 784.36 | -1.89 | 10,632.36 | 709,135 | 3.43 | 166,053 | 2.52 | 13.02 | 0.33 |
| 23 | 21-Apr | 767.50 | 793.50 | 764.55 | 780.85 | 781.07 | 2.94 | 10,837.07 | 1,262,218 | 6.10 | 202,897 | 3.08 | 15.85 | 0.40 |
| 24 | 17-Apr | 745.85 | 761.80 | 734.00 | 758.55 | 751.05 | 1.07 | 10,527.58 | 482,323 | 2.33 | 131,114 | 1.99 | 9.85 | 0.26 |
| 25 | 16-Apr | 744.00 | 769.90 | 735.00 | 750.50 | 758.94 | -0.17 | 10,415.86 | 1,251,468 | 6.05 | 199,444 | 3.03 | 15.14 | 0.39 |
| 26 | 15-Apr | 681.65 | 764.85 | 676.65 | 751.80 | 733.11 | 13.81 | 10,433.90 | 4,331,554 | 20.93 | 429,908 | 6.54 | 31.52 | 0.84 |
| 27 | 11-Apr | 622.70 | 668.90 | 622.70 | 660.60 | 651.70 | 7.88 | 9,168.17 | 1,238,125 | 5.98 | 122,053 | 1.86 | 7.95 | 0.24 |
| 28 | 09-Apr | 626.60 | 634.40 | 609.00 | 612.35 | 620.44 | -3.41 | 8,498.53 | 224,594 | 1.09 | 102,194 | 1.55 | 6.34 | 0.20 |
| 29 | 08-Apr | 635.10 | 655.00 | 628.75 | 633.95 | 640.59 | 1.45 | 8,798.31 | 296,148 | 1.43 | 116,369 | 1.77 | 7.45 | 0.23 |
| 30 | 07-Apr | 592.45 | 633.95 | 577.40 | 624.90 | 616.12 | -7.38 | 8,672.71 | 531,814 | 2.57 | 171,415 | 2.61 | 10.56 | 0.34 |
| 31 | 04-Apr | 684.60 | 691.00 | 665.20 | 674.70 | 676.21 | -1.63 | 9,363.86 | 266,061 | 1.29 | 98,880 | 1.50 | 6.69 | 0.19 |
| 32 | 03-Apr | 677.00 | 701.00 | 675.05 | 685.90 | 691.57 | 0.42 | 9,519.30 | 330,264 | 1.60 | 141,110 | 2.15 | 9.76 | 0.28 |
| 33 | 02-Apr | 684.50 | 688.20 | 671.90 | 683.05 | 681.66 | -0.18 | 9,479.75 | 270,966 | 1.31 | 140,113 | 2.13 | 9.55 | 0.27 |
| 34 | 01-Apr | 692.70 | 698.45 | 678.65 | 684.25 | 689.12 | -1.22 | 9,496.40 | 206,946 | 1.00 | 79,118 | 1.20 | 5.45 | 0.16 |
| 35 | 28-Mar | 726.95 | 732.90 | 688.00 | 692.70 | 703.21 | -4.67 | 9,613.68 | 381,913 | 1.85 | 153,984 | 2.34 | 10.83 | 0.30 |
| 36 | 27-Mar | 717.00 | 735.00 | 706.80 | 726.65 | 717.31 | 0.66 | 10,084.85 | 283,699 | 1.37 | 109,568 | 1.67 | 7.86 | 0.22 |
| 37 | 26-Mar | 724.45 | 739.00 | 715.20 | 721.90 | 730.32 | -0.84 | 10,018.93 | 362,843 | 1.75 | 121,668 | 1.85 | 8.89 | 0.24 |
| 38 | 25-Mar | 728.95 | 737.00 | 720.30 | 728.00 | 729.53 | 0.37 | 10,103.00 | 419,203 | 2.03 | 177,577 | 2.70 | 12.95 | 0.35 |
| 39 | 24-Mar | 709.75 | 736.00 | 709.25 | 725.30 | 722.17 | 2.21 | 10,066.12 | 564,709 | 2.73 | 202,574 | 3.08 | 14.63 | 0.40 |
| 40 | 21-Mar | 675.00 | 712.65 | 675.00 | 709.65 | 701.77 | 2.96 | 9,848.92 | 545,613 | 2.64 | 149,855 | 2.28 | 10.52 | 0.29 |
| 41 | 20-Mar | 680.75 | 708.00 | 680.65 | 689.25 | 694.67 | 1.24 | 9,565.79 | 359,402 | 1.74 | 97,482 | 1.48 | 6.77 | 0.19 |
| 42 | 19-Mar | 662.70 | 697.00 | 657.30 | 680.80 | 683.76 | 3.95 | 9,448.52 | 1,030,778 | 4.98 | 233,547 | 3.55 | 15.97 | 0.46 |
| 43 | 18-Mar | 641.50 | 657.70 | 640.50 | 654.95 | 650.48 | 1.96 | 9,089.76 | 331,023 | 1.60 | 138,175 | 2.10 | 8.99 | 0.27 |
| 44 | 17-Mar | 645.35 | 653.20 | 635.00 | 642.35 | 642.78 | -0.46 | 8,914.89 | 275,703 | 1.33 | 100,287 | 1.52 | 6.45 | 0.20 |
| 45 | 13-Mar | 663.20 | 671.70 | 640.55 | 645.35 | 657.44 | -1.74 | 8,956.53 | 362,104 | 1.75 | 107,586 | 1.64 | 7.07 | 0.21 |
| 46 | 12-Mar | 666.05 | 672.35 | 650.25 | 656.75 | 656.37 | -1.71 | 9,114.74 | 321,343 | 1.55 | 89,959 | 1.37 | 5.90 | 0.18 |
| 47 | 11-Mar | 650.00 | 685.55 | 637.35 | 668.15 | 668.92 | 2.21 | 9,272.96 | 1,599,606 | 7.73 | 140,472 | 2.14 | 9.40 | 0.28 |
| 48 | 10-Mar | 670.00 | 682.40 | 650.00 | 653.70 | 668.19 | -2.43 | 9,072.41 | 308,902 | 1.49 | 90,233 | 1.37 | 6.03 | 0.18 |
| 49 | 07-Mar | 672.55 | 683.50 | 666.65 | 669.95 | 674.47 | -1.54 | 9,297.94 | 289,374 | 1.40 | 112,044 | 1.70 | 7.56 | 0.22 |
| 50 | 06-Mar | 661.95 | 689.70 | 661.95 | 680.45 | 680.09 | 3.11 | 9,443.66 | 581,603 | 2.81 | 200,741 | 3.05 | 13.65 | 0.39 |
| 51 | 05-Mar | 640.05 | 679.95 | 640.05 | 659.90 | 664.50 | 1.92 | 9,158.46 | 444,285 | 2.15 | 132,631 | 2.02 | 8.81 | 0.26 |
| 52 | 04-Mar | 640.00 | 654.00 | 631.60 | 647.50 | 643.23 | -0.01 | 8,986.37 | 421,522 | 2.04 | 132,569 | 2.02 | 8.53 | 0.26 |
| 53 | 03-Mar | 670.90 | 674.95 | 633.70 | 647.55 | 650.87 | -2.73 | 8,987.06 | 384,995 | 1.86 | 122,783 | 1.87 | 7.99 | 0.24 |
| 54 | 28-Feb | 695.95 | 711.20 | 655.90 | 665.70 | 684.14 | -5.18 | 9,238.95 | 645,195 | 3.12 | 264,434 | 4.02 | 18.09 | 0.52 |
| 55 | 27-Feb | 721.25 | 728.50 | 694.05 | 702.10 | 700.84 | -1.47 | 9,744.13 | 224,987 | 1.09 | 82,634 | 1.26 | 5.79 | 0.16 |
| 56 | 25-Feb | 727.55 | 733.25 | 705.00 | 712.55 | 718.72 | -2.06 | 9,889.17 | 166,615 | 0.81 | 49,332 | 0.75 | 3.55 | 0.10 |
| 57 | 24-Feb | 724.30 | 741.90 | 704.00 | 727.55 | 727.91 | 0.31 | 10,097.34 | 385,471 | 1.86 | 113,740 | 1.73 | 8.28 | 0.22 |
| 58 | 21-Feb | 724.90 | 736.00 | 709.00 | 725.30 | 724.04 | 0.67 | 10,066.12 | 433,646 | 2.10 | 158,150 | 2.40 | 11.45 | 0.31 |
| 59 | 20-Feb | 716.00 | 732.30 | 700.00 | 720.45 | 716.89 | 0.95 | 9,998.81 | 447,937 | 2.16 | 102,946 | 1.57 | 7.38 | 0.20 |
| 60 | 19-Feb | 685.05 | 718.00 | 681.40 | 713.65 | 708.24 | 2.76 | 9,904.43 | 283,723 | 1.37 | 84,134 | 1.28 | 5.96 | 0.17 |
| 61 | 18-Feb | 705.20 | 708.30 | 674.65 | 694.45 | 687.98 | -1.04 | 9,637.96 | 236,348 | 1.14 | 60,317 | 0.92 | 4.15 | 0.12 |
| 62 | 17-Feb | 705.05 | 708.70 | 678.50 | 701.75 | 696.61 | -0.50 | 9,739.28 | 290,690 | 1.40 | 96,602 | 1.47 | 6.73 | 0.19 |
| 63 | 14-Feb | 740.00 | 742.70 | 693.80 | 705.30 | 712.28 | -3.94 | 9,788.55 | 314,838 | 1.52 | 99,128 | 1.51 | 7.06 | 0.19 |
| 64 | 13-Feb | 738.90 | 756.15 | 731.50 | 734.20 | 741.16 | -0.64 | 10,189.64 | 244,753 | 1.18 | 53,001 | 0.81 | 3.93 | 0.10 |
| 65 | 12-Feb | 750.00 | 750.00 | 716.40 | 738.90 | 733.05 | -1.57 | 10,254.87 | 321,603 | 1.55 | 95,530 | 1.45 | 7.00 | 0.19 |
| 66 | 11-Feb | 787.10 | 791.65 | 747.70 | 750.65 | 761.43 | -5.10 | 10,417.94 | 391,886 | 1.89 | 180,645 | 2.75 | 13.75 | 0.36 |
| 67 | 10-Feb | 803.00 | 809.70 | 786.00 | 790.95 | 793.26 | -2.53 | 10,977.24 | 148,368 | 0.72 | 41,220 | 0.63 | 3.27 | 0.08 |
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