| Macro-sector: Information Technology | Band: 2 | High52 Price: 577.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 14-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 188.85 | Barrier: 279.1; Drift%: -10.47 |
| Basic Industry: Software Products | Total Equity: 20,538,117 | Low52 Date: 21-May-2024 | SHP: 34.68 / 1.42 / 11.08 / 52.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 577.0 / 333.4 | Month: 438.9 / 352.4 | Week: 300.7 / 269.8 | Day: 260.75 / 252.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 259.95 | 260.75 | 252.65 | 252.65 | 255.67 | -5.00 | 518.90 | 65,425 | 112.80 | 0 | 0.00 | 0.00 | 0.60 |
| 2 | 20-May | 254.10 | 270.75 | 251.05 | 265.95 | 266.57 | 3.12 | 546.21 | 101,026 | 174.18 | 0 | 0.00 | 0.00 | 0.93 |
| 3 | 19-May | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -4.99 | 529.68 | 23,161 | 39.93 | 0 | 0.00 | 0.00 | 0.21 |
| 4 | 16-May | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | -4.99 | 557.51 | 10,459 | 18.03 | 0 | 0.00 | 0.00 | 0.10 |
| 5 | 15-May | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -4.99 | 586.77 | 11,191 | 19.29 | 0 | 0.00 | 0.00 | 0.10 |
| 6 | 14-May | 300.65 | 300.70 | 293.10 | 300.70 | 300.67 | 4.99 | 617.58 | 18,131 | 31.26 | 0 | 0.00 | 0.00 | 0.17 |
| 7 | 13-May | 284.80 | 286.40 | 280.00 | 286.40 | 285.73 | 4.99 | 588.21 | 14,112 | 24.33 | 0 | 0.00 | 0.00 | 0.13 |
| 8 | 12-May | 269.80 | 272.80 | 269.80 | 272.80 | 272.08 | 4.98 | 560.28 | 9,694 | 16.71 | 0 | 0.00 | 0.00 | 0.09 |
| 9 | 09-May | 265.85 | 265.85 | 254.25 | 259.85 | 258.28 | -2.88 | 533.68 | 23,054 | 39.75 | 0 | 0.00 | 0.00 | 0.21 |
| 10 | 08-May | 276.55 | 283.85 | 266.00 | 267.55 | 275.45 | -4.45 | 549.50 | 22,224 | 38.32 | 0 | 0.00 | 0.00 | 0.20 |
| 11 | 07-May | 276.15 | 285.00 | 270.10 | 280.00 | 276.08 | -1.27 | 575.00 | 40,976 | 70.65 | 0 | 0.00 | 0.00 | 0.38 |
| 12 | 06-May | 290.00 | 298.95 | 276.00 | 283.60 | 287.97 | -0.86 | 582.46 | 70,599 | 121.72 | 0 | 0.00 | 0.00 | 0.65 |
| 13 | 05-May | 278.90 | 286.05 | 278.90 | 286.05 | 284.00 | 4.99 | 587.49 | 14,161 | 24.42 | 0 | 0.00 | 0.00 | 0.13 |
| 14 | 02-May | 252.55 | 279.10 | 252.55 | 272.45 | 256.61 | 2.48 | 559.56 | 77,795 | 134.13 | 0 | 0.00 | 0.00 | 0.72 |
| 15 | 30-Apr | 265.85 | 272.00 | 265.85 | 265.85 | 266.10 | -4.99 | 546.01 | 24,127 | 41.60 | 0 | 0.00 | 0.00 | 0.22 |
| 16 | 29-Apr | 281.60 | 285.00 | 279.80 | 279.80 | 280.38 | -4.99 | 574.66 | 21,134 | 36.44 | 0 | 0.00 | 0.00 | 0.19 |
| 17 | 28-Apr | 301.00 | 314.75 | 294.50 | 294.50 | 298.76 | -5.00 | 604.85 | 63,457 | 109.41 | 0 | 0.00 | 0.00 | 0.58 |
| 18 | 25-Apr | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.99 | 636.00 | 5,076 | 8.75 | 0 | 0.00 | 0.00 | 0.05 |
| 19 | 24-Apr | 321.20 | 321.20 | 316.00 | 316.30 | 318.01 | 0.43 | 649.62 | 30,058 | 51.82 | 0 | 0.00 | 0.00 | 0.28 |
| 20 | 23-Apr | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | 1.99 | 646.85 | 3,271 | 5.64 | 0 | 0.00 | 0.00 | 0.03 |
| 21 | 22-Apr | 298.05 | 308.80 | 298.05 | 308.80 | 305.83 | 2.00 | 634.22 | 26,012 | 44.85 | 0 | 0.00 | 0.00 | 0.24 |
| 22 | 21-Apr | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | -1.99 | 621.79 | 42,107 | 72.60 | 0 | 0.00 | 0.00 | 0.39 |
| 23 | 17-Apr | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | -2.00 | 634.42 | 3,913 | 6.75 | 0 | 0.00 | 0.00 | 0.04 |
| 24 | 16-Apr | 318.90 | 318.90 | 315.20 | 315.20 | 316.43 | -1.99 | 647.36 | 14,903 | 25.69 | 0 | 0.00 | 0.00 | 0.14 |
| 25 | 15-Apr | 314.10 | 321.60 | 314.10 | 321.60 | 317.50 | 0.34 | 660.51 | 43,754 | 75.44 | 0 | 0.00 | 0.00 | 0.40 |
| 26 | 11-Apr | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -2.00 | 658.25 | 4,599 | 7.93 | 0 | 0.00 | 0.00 | 0.04 |
| 27 | 09-Apr | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | -1.99 | 671.70 | 879 | 1.52 | 0 | 0.00 | 0.00 | 0.01 |
| 28 | 08-Apr | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | -2.00 | 685.36 | 2,381 | 4.11 | 0 | 0.00 | 0.00 | 0.02 |
| 29 | 07-Apr | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -2.00 | 699.32 | 579 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 30 | 04-Apr | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | -1.99 | 713.60 | 1,683 | 2.90 | 0 | 0.00 | 0.00 | 0.02 |
| 31 | 03-Apr | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | -1.99 | 728.08 | 1,706 | 2.94 | 0 | 0.00 | 0.00 | 0.02 |
| 32 | 02-Apr | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | -1.99 | 742.86 | 3,481 | 6.00 | 0 | 0.00 | 0.00 | 0.03 |
| 33 | 01-Apr | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | -1.99 | 757.96 | 2,847 | 4.91 | 0 | 0.00 | 0.00 | 0.03 |
| 34 | 28-Mar | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | -1.99 | 773.36 | 5,177 | 8.93 | 0 | 0.00 | 0.00 | 0.05 |
| 35 | 27-Mar | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -1.99 | 789.07 | 2,456 | 4.23 | 0 | 0.00 | 0.00 | 0.02 |
| 36 | 26-Mar | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -2.00 | 805.00 | 8,035 | 13.85 | 0 | 0.00 | 0.00 | 0.08 |
| 37 | 25-Mar | 405.00 | 405.00 | 395.40 | 400.00 | 402.50 | -0.86 | 821.00 | 6,341 | 10.93 | 0 | 0.00 | 0.00 | 0.06 |
| 38 | 24-Mar | 411.40 | 411.40 | 403.45 | 403.45 | 408.48 | -1.99 | 828.61 | 9,594 | 16.54 | 0 | 0.00 | 0.00 | 0.09 |
| 39 | 21-Mar | 399.55 | 411.65 | 399.55 | 411.65 | 406.70 | 1.99 | 845.45 | 10,326 | 17.80 | 0 | 0.00 | 0.00 | 0.10 |
| 40 | 20-Mar | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | -1.99 | 828.92 | 2,315 | 3.99 | 0 | 0.00 | 0.00 | 0.02 |
| 41 | 19-Mar | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | -2.00 | 845.76 | 9,758 | 16.82 | 0 | 0.00 | 0.00 | 0.09 |
| 42 | 18-Mar | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | -1.99 | 863.01 | 13,605 | 23.46 | 0 | 0.00 | 0.00 | 0.13 |
| 43 | 17-Mar | 437.50 | 437.50 | 428.75 | 428.75 | 435.77 | -2.00 | 880.57 | 4,517 | 7.79 | 0 | 0.00 | 0.00 | 0.04 |
| 44 | 13-Mar | 431.00 | 438.90 | 424.00 | 437.50 | 434.75 | 4.67 | 898.54 | 28,013 | 48.30 | 0 | 0.00 | 0.00 | 0.27 |
| 45 | 12-Mar | 423.40 | 423.40 | 398.80 | 418.00 | 415.63 | 2.74 | 858.00 | 18,437 | 31.79 | 0 | 0.00 | 0.00 | 0.17 |
| 46 | 11-Mar | 411.00 | 411.00 | 396.65 | 406.85 | 405.62 | 2.57 | 835.59 | 29,902 | 51.56 | 0 | 0.00 | 0.00 | 0.28 |
| 47 | 10-Mar | 377.80 | 396.65 | 377.80 | 396.65 | 391.49 | 4.99 | 814.64 | 17,103 | 29.49 | 0 | 0.00 | 0.00 | 0.16 |
| 48 | 07-Mar | 387.00 | 393.00 | 365.25 | 377.80 | 379.71 | 0.27 | 775.93 | 35,857 | 61.82 | 0 | 0.00 | 0.00 | 0.34 |
| 49 | 06-Mar | 361.95 | 381.00 | 352.40 | 376.80 | 371.31 | 3.83 | 773.88 | 22,795 | 39.30 | 0 | 0.00 | 0.00 | 0.22 |
| 50 | 05-Mar | 374.20 | 379.40 | 355.50 | 362.90 | 365.02 | -3.02 | 745.33 | 27,290 | 47.05 | 0 | 0.00 | 0.00 | 0.26 |
| 51 | 04-Mar | 368.80 | 382.00 | 360.00 | 374.20 | 370.51 | 1.46 | 768.54 | 17,896 | 30.86 | 0 | 0.00 | 0.00 | 0.17 |
| 52 | 03-Mar | 387.00 | 388.40 | 354.80 | 368.80 | 362.77 | -1.25 | 757.45 | 16,915 | 29.16 | 0 | 0.00 | 0.00 | 0.16 |
| 53 | 28-Feb | 384.00 | 395.00 | 362.00 | 373.45 | 368.59 | -1.99 | 767.00 | 23,420 | 40.38 | 0 | 0.00 | 0.00 | 0.22 |
| 54 | 27-Feb | 374.95 | 381.05 | 367.00 | 381.05 | 378.12 | 4.99 | 782.60 | 12,742 | 21.97 | 0 | 0.00 | 0.00 | 0.12 |
| 55 | 25-Feb | 345.85 | 363.10 | 333.40 | 362.95 | 355.65 | 4.94 | 745.43 | 16,931 | 29.19 | 0 | 0.00 | 0.00 | 0.16 |
| 56 | 24-Feb | 358.45 | 365.60 | 340.55 | 345.85 | 344.55 | -3.52 | 710.31 | 47,536 | 81.96 | 0 | 0.00 | 0.00 | 0.45 |
| 57 | 21-Feb | 358.45 | 362.80 | 358.45 | 358.45 | 360.04 | 0.00 | 736.19 | 19,091 | 32.92 | 0 | 0.00 | 0.00 | 0.18 |
| 58 | 20-Feb | 358.45 | 358.45 | 358.45 | 358.45 | 358.45 | -2.00 | 736.19 | 12,380 | 21.34 | 0 | 0.00 | 0.00 | 0.12 |
| 59 | 19-Feb | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | -2.00 | 751.18 | 4,956 | 8.54 | 0 | 0.00 | 0.00 | 0.05 |
| 60 | 18-Feb | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | -2.00 | 766.48 | 3,558 | 6.13 | 0 | 0.00 | 0.00 | 0.03 |
| 61 | 17-Feb | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | -1.99 | 782.09 | 1,903 | 3.28 | 0 | 0.00 | 0.00 | 0.02 |
| 62 | 14-Feb | 388.55 | 388.55 | 388.55 | 388.55 | 388.55 | -1.99 | 798.01 | 2,820 | 4.86 | 0 | 0.00 | 0.00 | 0.03 |
| 63 | 13-Feb | 396.45 | 396.45 | 396.45 | 396.45 | 396.45 | -1.99 | 814.23 | 2,947 | 5.08 | 0 | 0.00 | 0.00 | 0.03 |
| 64 | 12-Feb | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -2.00 | 830.77 | 6,540 | 11.28 | 0 | 0.00 | 0.00 | 0.06 |
| 65 | 11-Feb | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | -1.99 | 847.71 | 1,571 | 2.71 | 0 | 0.00 | 0.00 | 0.01 |
| 66 | 10-Feb | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | -2.00 | 864.96 | 1,005 | 1.73 | 0 | 0.00 | 0.00 | 0.01 |
| 67 | 07-Feb | 430.00 | 430.00 | 429.75 | 429.75 | 429.88 | -2.00 | 882.63 | 3,415 | 5.89 | 0 | 0.00 | 0.00 | 0.03 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST