| Macro-sector: Information Technology | Band: 5 | High52 Price: 649.45 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 293.7; Drift%: 2.89 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 229.7 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 14,148,043 | Low52 Date: 04-Mar-2025 | SHP: 35.0 / 4.26 / 0.0 / 60.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 578.0 / 229.7 | Month: 302.9 / 229.7 | Week: 334.85 / 282.0 | Day: 302.55 / 302.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 302.55 | 302.55 | 302.45 | 302.45 | 302.45 | -1.99 | 427.91 | 4,440 | 2.18 | 0 | 0.00 | 0.00 | 0.05 |
| 2 | 21-May | 312.05 | 312.05 | 308.55 | 308.60 | 308.86 | -1.99 | 436.61 | 3,240 | 1.59 | 0 | 0.00 | 0.00 | 0.04 |
| 3 | 20-May | 314.90 | 314.90 | 314.85 | 314.85 | 314.86 | -1.99 | 445.45 | 6,100 | 3.00 | 0 | 0.00 | 0.00 | 0.07 |
| 4 | 19-May | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | -2.00 | 454.51 | 4,903 | 2.41 | 0 | 0.00 | 0.00 | 0.06 |
| 5 | 16-May | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | -1.99 | 463.77 | 6,997 | 3.44 | 0 | 0.00 | 0.00 | 0.08 |
| 6 | 15-May | 328.30 | 334.85 | 319.00 | 334.45 | 331.31 | 4.86 | 473.18 | 40,275 | 19.81 | 0 | 0.00 | 0.00 | 0.47 |
| 7 | 14-May | 313.80 | 318.95 | 310.00 | 318.95 | 316.91 | 4.99 | 451.25 | 9,399 | 4.62 | 0 | 0.00 | 0.00 | 0.11 |
| 8 | 13-May | 294.00 | 303.80 | 293.70 | 303.80 | 302.15 | 4.99 | 429.82 | 9,435 | 4.64 | 0 | 0.00 | 0.00 | 0.11 |
| 9 | 12-May | 282.00 | 289.35 | 282.00 | 289.35 | 288.61 | 4.99 | 409.37 | 5,405 | 2.66 | 0 | 0.00 | 0.00 | 0.06 |
| 10 | 09-May | 282.00 | 283.90 | 273.10 | 275.60 | 277.26 | -3.87 | 389.92 | 11,881 | 5.84 | 0 | 0.00 | 0.00 | 0.14 |
| 11 | 08-May | 281.80 | 288.55 | 274.85 | 286.70 | 287.90 | 4.31 | 405.62 | 20,210 | 9.94 | 0 | 0.00 | 0.00 | 0.24 |
| 12 | 07-May | 269.00 | 287.50 | 263.50 | 274.85 | 278.35 | 0.29 | 388.86 | 24,411 | 12.01 | 0 | 0.00 | 0.00 | 0.28 |
| 13 | 06-May | 288.05 | 290.00 | 272.60 | 274.05 | 275.44 | -4.50 | 387.73 | 37,492 | 18.44 | 0 | 0.00 | 0.00 | 0.44 |
| 14 | 05-May | 277.25 | 289.75 | 270.00 | 286.95 | 280.90 | 3.50 | 405.98 | 23,151 | 11.39 | 0 | 0.00 | 0.00 | 0.27 |
| 15 | 02-May | 287.00 | 303.00 | 274.95 | 277.25 | 286.21 | -4.15 | 392.25 | 28,065 | 13.80 | 0 | 0.00 | 0.00 | 0.33 |
| 16 | 30-Apr | 308.45 | 308.45 | 289.25 | 289.25 | 293.04 | -4.99 | 409.23 | 13,169 | 6.48 | 0 | 0.00 | 0.00 | 0.15 |
| 17 | 29-Apr | 304.00 | 314.50 | 295.00 | 304.45 | 306.36 | -0.69 | 430.74 | 10,491 | 5.16 | 0 | 0.00 | 0.00 | 0.12 |
| 18 | 28-Apr | 313.25 | 315.00 | 303.00 | 306.55 | 307.94 | -3.34 | 433.71 | 15,647 | 7.70 | 0 | 0.00 | 0.00 | 0.18 |
| 19 | 25-Apr | 326.90 | 326.90 | 305.95 | 317.15 | 310.44 | -1.52 | 448.71 | 21,585 | 10.62 | 0 | 0.00 | 0.00 | 0.25 |
| 20 | 24-Apr | 326.95 | 342.90 | 312.05 | 322.05 | 328.83 | -1.50 | 455.64 | 45,201 | 22.23 | 0 | 0.00 | 0.00 | 0.53 |
| 21 | 23-Apr | 326.40 | 327.65 | 301.00 | 326.95 | 323.55 | 4.77 | 462.57 | 90,442 | 44.49 | 0 | 0.00 | 0.00 | 1.05 |
| 22 | 22-Apr | 310.00 | 312.05 | 304.00 | 312.05 | 309.83 | 5.00 | 441.49 | 31,345 | 15.42 | 0 | 0.00 | 0.00 | 0.37 |
| 23 | 21-Apr | 297.20 | 297.20 | 286.00 | 297.20 | 296.50 | 5.00 | 420.48 | 30,626 | 15.06 | 0 | 0.00 | 0.00 | 0.36 |
| 24 | 17-Apr | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | 2.00 | 400.46 | 2,032 | 1.00 | 0 | 0.00 | 0.00 | 0.02 |
| 25 | 16-Apr | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.98 | 392.61 | 19,088 | 9.39 | 0 | 0.00 | 0.00 | 0.22 |
| 26 | 15-Apr | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 1.99 | 384.97 | 20,085 | 9.88 | 0 | 0.00 | 0.00 | 0.23 |
| 27 | 11-Apr | 259.90 | 266.80 | 259.00 | 266.80 | 261.50 | 1.99 | 377.47 | 14,438 | 7.10 | 0 | 0.00 | 0.00 | 0.17 |
| 28 | 09-Apr | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -1.99 | 370.11 | 15,369 | 7.56 | 0 | 0.00 | 0.00 | 0.18 |
| 29 | 08-Apr | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -2.00 | 377.61 | 3,164 | 1.56 | 0 | 0.00 | 0.00 | 0.04 |
| 30 | 07-Apr | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | -2.00 | 385.32 | 7,792 | 3.83 | 0 | 0.00 | 0.00 | 0.09 |
| 31 | 04-Apr | 287.00 | 287.00 | 277.90 | 277.90 | 282.02 | -1.99 | 393.17 | 14,349 | 7.06 | 0 | 0.00 | 0.00 | 0.17 |
| 32 | 03-Apr | 283.55 | 283.55 | 283.35 | 283.55 | 283.48 | 2.00 | 401.17 | 12,697 | 6.25 | 0 | 0.00 | 0.00 | 0.15 |
| 33 | 02-Apr | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.00 | 393.00 | 2,679 | 1.32 | 0 | 0.00 | 0.00 | 0.03 |
| 34 | 01-Apr | 267.25 | 272.55 | 267.25 | 272.55 | 271.57 | 1.98 | 385.60 | 11,386 | 5.60 | 0 | 0.00 | 0.00 | 0.13 |
| 35 | 28-Mar | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | -2.00 | 378.11 | 15,692 | 7.72 | 0 | 0.00 | 0.00 | 0.18 |
| 36 | 27-Mar | 272.80 | 272.80 | 272.70 | 272.70 | 272.79 | -1.99 | 385.82 | 12,331 | 6.07 | 0 | 0.00 | 0.00 | 0.14 |
| 37 | 26-Mar | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | -1.99 | 393.67 | 10,356 | 5.09 | 0 | 0.00 | 0.00 | 0.12 |
| 38 | 25-Mar | 285.90 | 285.90 | 283.90 | 283.90 | 284.77 | -0.70 | 401.66 | 13,080 | 6.43 | 0 | 0.00 | 0.00 | 0.15 |
| 39 | 24-Mar | 285.90 | 286.80 | 285.90 | 285.90 | 286.23 | 1.67 | 404.49 | 15,331 | 7.54 | 0 | 0.00 | 0.00 | 0.18 |
| 40 | 21-Mar | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 1.99 | 397.84 | 8,180 | 4.02 | 0 | 0.00 | 0.00 | 0.10 |
| 41 | 20-Mar | 275.00 | 275.70 | 275.00 | 275.70 | 275.49 | 2.00 | 390.06 | 14,472 | 7.12 | 0 | 0.00 | 0.00 | 0.17 |
| 42 | 19-Mar | 265.00 | 270.30 | 265.00 | 270.30 | 268.92 | 2.00 | 382.42 | 9,654 | 4.75 | 0 | 0.00 | 0.00 | 0.11 |
| 43 | 18-Mar | 268.00 | 268.00 | 265.00 | 265.00 | 265.23 | -1.85 | 374.00 | 11,589 | 5.70 | 0 | 0.00 | 0.00 | 0.14 |
| 44 | 17-Mar | 273.95 | 273.95 | 270.00 | 270.00 | 270.91 | -1.44 | 381.00 | 19,516 | 9.60 | 0 | 0.00 | 0.00 | 0.23 |
| 45 | 13-Mar | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | -2.00 | 387.59 | 7,088 | 3.49 | 0 | 0.00 | 0.00 | 0.08 |
| 46 | 12-Mar | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | -2.00 | 395.51 | 6,058 | 2.98 | 0 | 0.00 | 0.00 | 0.07 |
| 47 | 11-Mar | 299.80 | 299.80 | 285.25 | 285.25 | 286.68 | -5.00 | 403.57 | 27,304 | 13.43 | 0 | 0.00 | 0.00 | 0.32 |
| 48 | 10-Mar | 295.00 | 302.90 | 294.95 | 300.25 | 301.86 | 4.07 | 424.79 | 33,819 | 16.64 | 0 | 0.00 | 0.00 | 0.39 |
| 49 | 07-Mar | 279.85 | 288.50 | 267.60 | 288.50 | 280.90 | 4.99 | 408.17 | 37,607 | 18.50 | 0 | 0.00 | 0.00 | 0.44 |
| 50 | 06-Mar | 267.00 | 274.80 | 266.95 | 274.80 | 274.29 | 4.99 | 388.79 | 49,372 | 24.29 | 0 | 0.00 | 0.00 | 0.58 |
| 51 | 05-Mar | 249.30 | 261.75 | 244.80 | 261.75 | 259.26 | 4.99 | 370.33 | 10,335 | 5.08 | 0 | 0.00 | 0.00 | 0.12 |
| 52 | 04-Mar | 230.00 | 253.80 | 229.70 | 249.30 | 242.86 | 3.12 | 352.71 | 66,655 | 32.79 | 0 | 0.00 | 0.00 | 0.78 |
| 53 | 03-Mar | 244.10 | 254.45 | 241.75 | 241.75 | 243.29 | -4.99 | 342.03 | 21,290 | 10.47 | 0 | 0.00 | 0.00 | 0.25 |
| 54 | 28-Feb | 255.30 | 263.10 | 254.45 | 254.45 | 254.55 | -4.99 | 360.00 | 20,919 | 10.29 | 0 | 0.00 | 0.00 | 0.24 |
| 55 | 27-Feb | 283.95 | 283.95 | 267.80 | 267.80 | 269.51 | -5.00 | 378.88 | 43,147 | 21.22 | 0 | 0.00 | 0.00 | 0.50 |
| 56 | 25-Feb | 272.50 | 289.70 | 272.50 | 281.90 | 281.03 | 0.00 | 398.83 | 36,640 | 18.02 | 0 | 0.00 | 0.00 | 0.43 |
| 57 | 24-Feb | 288.00 | 288.95 | 281.90 | 281.90 | 282.82 | -4.99 | 398.83 | 25,196 | 12.39 | 0 | 0.00 | 0.00 | 0.29 |
| 58 | 21-Feb | 283.25 | 310.00 | 283.25 | 296.70 | 294.41 | -0.49 | 419.77 | 92,194 | 45.35 | 0 | 0.00 | 0.00 | 1.07 |
| 59 | 20-Feb | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | -4.99 | 421.82 | 21,647 | 10.65 | 0 | 0.00 | 0.00 | 0.25 |
| 60 | 19-Feb | 313.75 | 339.80 | 313.75 | 313.80 | 315.76 | -4.98 | 443.97 | 130,786 | 64.33 | 0 | 0.00 | 0.00 | 1.52 |
| 61 | 18-Feb | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | -4.99 | 467.24 | 7,201 | 3.54 | 0 | 0.00 | 0.00 | 0.08 |
| 62 | 17-Feb | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | -5.00 | 491.79 | 6,457 | 3.18 | 0 | 0.00 | 0.00 | 0.08 |
| 63 | 14-Feb | 395.95 | 401.00 | 364.90 | 365.90 | 377.74 | -4.74 | 517.68 | 22,295 | 10.97 | 0 | 0.00 | 0.00 | 0.26 |
| 64 | 13-Feb | 394.90 | 409.00 | 380.25 | 384.10 | 393.30 | -2.19 | 543.43 | 15,638 | 7.69 | 0 | 0.00 | 0.00 | 0.18 |
| 65 | 12-Feb | 379.00 | 398.90 | 361.05 | 392.70 | 373.38 | 3.33 | 555.59 | 34,316 | 16.88 | 0 | 0.00 | 0.00 | 0.40 |
| 66 | 11-Feb | 395.10 | 401.45 | 375.35 | 380.05 | 380.57 | -3.81 | 537.70 | 29,096 | 14.31 | 0 | 0.00 | 0.00 | 0.34 |
| 67 | 10-Feb | 415.90 | 419.90 | 395.10 | 395.10 | 399.92 | -5.00 | 558.99 | 24,721 | 12.16 | 0 | 0.00 | 0.00 | 0.29 |
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