| Macro-sector: Information Technology | Band: 20 | High52 Price: 184.3 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 5 | Low52 Price: 85.0 | Barrier: 106.4; Drift%: 9.05 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 97,410,603 | Low52 Date: 04-Jun-2024 | SHP: 40.82 / 1.07 / 0.0 / 58.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 176.6 / 101.11 | Month: 121.8 / 101.11 | Week: 119.69 / 105.51 | Day: 118.0 / 114.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 116.99 | 118.00 | 114.55 | 116.99 | 116.12 | 0.24 | 1,139.61 | 297,184 | 1.54 | 139,572 | 1.97 | 1.62 | 0.25 |
| 2 | 21-May | 116.90 | 117.30 | 114.70 | 116.71 | 116.15 | 0.27 | 1,136.88 | 299,385 | 1.55 | 121,782 | 1.72 | 1.41 | 0.22 |
| 3 | 20-May | 118.60 | 119.90 | 115.55 | 116.40 | 117.42 | -1.22 | 1,133.86 | 369,923 | 1.92 | 174,833 | 2.47 | 2.05 | 0.31 |
| 4 | 19-May | 118.70 | 120.30 | 116.75 | 117.84 | 118.78 | -0.12 | 1,147.89 | 598,169 | 3.10 | 219,496 | 3.10 | 2.61 | 0.39 |
| 5 | 16-May | 115.80 | 119.69 | 115.79 | 117.98 | 118.17 | 2.28 | 1,149.25 | 770,470 | 4.00 | 368,995 | 5.21 | 4.36 | 0.66 |
| 6 | 15-May | 115.65 | 117.09 | 115.00 | 115.35 | 115.96 | 0.04 | 1,123.63 | 480,020 | 2.49 | 192,003 | 2.71 | 2.23 | 0.34 |
| 7 | 14-May | 112.60 | 117.90 | 112.30 | 115.30 | 114.98 | 3.05 | 1,123.14 | 731,923 | 3.80 | 340,093 | 4.80 | 3.91 | 0.60 |
| 8 | 13-May | 110.80 | 112.30 | 109.75 | 111.89 | 111.31 | 1.82 | 1,089.93 | 469,457 | 2.44 | 198,759 | 2.81 | 2.21 | 0.35 |
| 9 | 12-May | 107.48 | 112.41 | 105.51 | 109.89 | 108.73 | 8.35 | 1,070.45 | 712,096 | 3.69 | 289,186 | 4.09 | 3.14 | 0.51 |
| 10 | 09-May | 98.00 | 102.50 | 98.00 | 101.42 | 100.07 | 0.44 | 987.94 | 412,930 | 2.14 | 158,414 | 2.24 | 1.59 | 0.28 |
| 11 | 08-May | 104.30 | 106.40 | 100.09 | 100.98 | 103.93 | -2.48 | 983.65 | 357,477 | 1.85 | 147,247 | 2.08 | 1.53 | 0.26 |
| 12 | 07-May | 101.48 | 104.10 | 99.94 | 103.55 | 102.08 | 1.51 | 1,008.69 | 348,835 | 1.81 | 123,547 | 1.75 | 1.26 | 0.22 |
| 13 | 06-May | 107.75 | 108.17 | 101.51 | 102.01 | 104.65 | -4.98 | 993.69 | 375,405 | 1.95 | 187,278 | 2.65 | 1.96 | 0.33 |
| 14 | 05-May | 106.70 | 109.00 | 106.06 | 107.36 | 107.12 | 0.91 | 1,045.80 | 247,185 | 1.28 | 96,647 | 1.37 | 1.04 | 0.17 |
| 15 | 02-May | 107.49 | 109.44 | 106.00 | 106.39 | 107.68 | -0.01 | 1,036.35 | 329,715 | 1.71 | 119,716 | 1.69 | 1.29 | 0.21 |
| 16 | 30-Apr | 108.00 | 109.45 | 106.00 | 106.40 | 107.46 | -2.38 | 1,036.45 | 349,499 | 1.81 | 167,393 | 2.36 | 1.80 | 0.30 |
| 17 | 29-Apr | 109.20 | 110.83 | 108.00 | 108.99 | 109.23 | 0.30 | 1,061.68 | 290,673 | 1.51 | 108,604 | 1.53 | 1.19 | 0.19 |
| 18 | 28-Apr | 109.07 | 110.70 | 107.05 | 108.66 | 109.22 | -0.39 | 1,058.46 | 375,757 | 1.95 | 127,396 | 1.80 | 1.39 | 0.23 |
| 19 | 25-Apr | 114.49 | 115.12 | 108.01 | 109.08 | 109.82 | -4.39 | 1,062.55 | 692,944 | 3.60 | 309,815 | 4.38 | 3.40 | 0.55 |
| 20 | 24-Apr | 114.41 | 117.60 | 113.11 | 114.09 | 115.74 | -0.28 | 1,111.36 | 704,009 | 3.65 | 274,738 | 3.88 | 3.18 | 0.49 |
| 21 | 23-Apr | 113.86 | 118.00 | 113.11 | 114.41 | 115.50 | 1.90 | 1,114.47 | 1,067,116 | 5.54 | 357,197 | 5.05 | 4.13 | 0.63 |
| 22 | 22-Apr | 113.40 | 114.38 | 111.49 | 112.28 | 113.09 | -0.26 | 1,093.73 | 347,834 | 1.80 | 147,716 | 2.09 | 1.67 | 0.26 |
| 23 | 21-Apr | 109.55 | 113.51 | 109.25 | 112.57 | 112.12 | 2.57 | 1,096.55 | 496,584 | 2.58 | 229,183 | 3.24 | 2.57 | 0.41 |
| 24 | 17-Apr | 109.50 | 111.60 | 108.50 | 109.75 | 110.25 | -0.77 | 1,069.08 | 286,081 | 1.48 | 116,501 | 1.65 | 1.28 | 0.21 |
| 25 | 16-Apr | 110.00 | 111.99 | 109.41 | 110.60 | 110.76 | 0.73 | 1,077.36 | 330,228 | 1.71 | 130,775 | 1.85 | 1.45 | 0.23 |
| 26 | 15-Apr | 108.19 | 110.50 | 107.29 | 109.80 | 109.06 | 3.93 | 1,069.57 | 402,072 | 2.09 | 189,973 | 2.68 | 2.07 | 0.34 |
| 27 | 11-Apr | 109.50 | 110.49 | 105.30 | 105.65 | 106.91 | 0.48 | 1,029.14 | 305,058 | 1.58 | 130,404 | 1.84 | 1.39 | 0.23 |
| 28 | 09-Apr | 105.99 | 106.00 | 102.84 | 105.15 | 104.42 | -0.32 | 1,024.27 | 192,726 | 1.00 | 70,789 | 1.00 | 0.74 | 0.13 |
| 29 | 08-Apr | 108.00 | 108.20 | 104.64 | 105.49 | 105.73 | 2.15 | 1,027.58 | 344,484 | 1.79 | 117,732 | 1.66 | 1.24 | 0.21 |
| 30 | 07-Apr | 98.70 | 104.80 | 95.01 | 103.27 | 100.52 | -4.80 | 1,005.96 | 804,627 | 4.17 | 283,580 | 4.01 | 2.85 | 0.50 |
| 31 | 04-Apr | 112.31 | 112.40 | 107.01 | 108.48 | 108.73 | -3.79 | 1,056.71 | 571,051 | 2.96 | 250,446 | 3.54 | 2.72 | 0.45 |
| 32 | 03-Apr | 111.99 | 114.19 | 109.12 | 112.75 | 112.66 | -0.31 | 1,098.30 | 458,024 | 2.38 | 194,160 | 2.74 | 2.19 | 0.35 |
| 33 | 02-Apr | 109.60 | 114.00 | 107.00 | 113.10 | 110.93 | 3.19 | 1,101.71 | 717,804 | 3.72 | 268,406 | 3.79 | 2.98 | 0.48 |
| 34 | 01-Apr | 107.40 | 110.55 | 106.71 | 109.60 | 109.45 | 2.41 | 1,067.62 | 544,007 | 2.82 | 195,801 | 2.77 | 2.14 | 0.35 |
| 35 | 28-Mar | 107.40 | 111.59 | 106.26 | 107.02 | 108.84 | 0.03 | 1,042.49 | 839,151 | 4.35 | 385,918 | 5.45 | 4.20 | 0.69 |
| 36 | 27-Mar | 109.95 | 110.85 | 106.15 | 106.99 | 108.43 | -2.11 | 1,042.20 | 1,044,370 | 5.42 | 543,753 | 7.68 | 5.90 | 0.97 |
| 37 | 26-Mar | 112.10 | 114.89 | 108.56 | 109.30 | 110.94 | -2.02 | 1,064.70 | 758,957 | 3.94 | 338,829 | 4.79 | 3.76 | 0.60 |
| 38 | 25-Mar | 117.90 | 119.50 | 110.96 | 111.55 | 115.06 | -4.55 | 1,086.62 | 942,355 | 4.89 | 421,514 | 5.95 | 4.85 | 0.75 |
| 39 | 24-Mar | 116.70 | 119.00 | 116.11 | 116.87 | 117.59 | 1.28 | 1,138.44 | 692,365 | 3.59 | 309,940 | 4.38 | 3.64 | 0.55 |
| 40 | 21-Mar | 113.00 | 117.00 | 113.00 | 115.39 | 115.61 | 2.32 | 1,124.02 | 631,489 | 3.28 | 281,311 | 3.97 | 3.25 | 0.50 |
| 41 | 20-Mar | 114.49 | 117.50 | 112.10 | 112.77 | 114.46 | -0.71 | 1,098.50 | 688,958 | 3.57 | 284,521 | 4.02 | 3.26 | 0.51 |
| 42 | 19-Mar | 108.20 | 114.70 | 108.20 | 113.58 | 112.14 | 5.64 | 1,106.39 | 1,096,202 | 5.69 | 413,347 | 5.84 | 4.64 | 0.73 |
| 43 | 18-Mar | 104.55 | 108.20 | 104.51 | 107.52 | 106.87 | 3.58 | 1,047.36 | 649,152 | 3.37 | 291,118 | 4.11 | 3.11 | 0.52 |
| 44 | 17-Mar | 107.42 | 109.49 | 102.80 | 103.80 | 106.05 | -2.64 | 1,011.12 | 651,184 | 3.38 | 285,920 | 4.04 | 3.03 | 0.51 |
| 45 | 13-Mar | 109.00 | 110.49 | 106.20 | 106.62 | 107.80 | -2.07 | 1,038.59 | 477,954 | 2.48 | 190,025 | 2.68 | 2.05 | 0.34 |
| 46 | 12-Mar | 110.00 | 111.99 | 106.79 | 108.87 | 109.13 | -0.49 | 1,060.51 | 570,554 | 2.96 | 243,531 | 3.44 | 2.66 | 0.43 |
| 47 | 11-Mar | 110.70 | 111.80 | 108.00 | 109.41 | 109.64 | -2.16 | 1,065.77 | 626,826 | 3.25 | 231,722 | 3.27 | 2.54 | 0.41 |
| 48 | 10-Mar | 119.45 | 121.30 | 111.01 | 111.83 | 115.15 | -5.66 | 1,089.34 | 679,433 | 3.53 | 325,741 | 4.60 | 3.75 | 0.58 |
| 49 | 07-Mar | 117.08 | 121.80 | 115.50 | 118.54 | 118.37 | 1.72 | 1,154.71 | 843,772 | 4.38 | 254,707 | 3.60 | 3.01 | 0.45 |
| 50 | 06-Mar | 115.30 | 118.28 | 115.30 | 116.54 | 116.68 | 1.65 | 1,135.22 | 593,791 | 3.08 | 249,466 | 3.52 | 2.91 | 0.44 |
| 51 | 05-Mar | 112.20 | 117.25 | 112.16 | 114.65 | 115.33 | 2.22 | 1,116.81 | 753,919 | 3.91 | 245,641 | 3.47 | 2.83 | 0.44 |
| 52 | 04-Mar | 105.00 | 114.30 | 105.00 | 112.16 | 111.10 | 4.42 | 1,092.56 | 1,096,890 | 5.69 | 313,047 | 4.42 | 3.48 | 0.56 |
| 53 | 03-Mar | 110.00 | 112.86 | 101.11 | 107.41 | 106.01 | -1.06 | 1,046.29 | 1,492,999 | 7.75 | 468,262 | 6.61 | 4.96 | 0.83 |
| 54 | 28-Feb | 114.95 | 115.30 | 107.10 | 108.56 | 110.75 | -6.47 | 1,057.49 | 959,572 | 4.98 | 342,897 | 4.84 | 3.80 | 0.61 |
| 55 | 27-Feb | 124.00 | 124.45 | 114.41 | 116.07 | 118.82 | -6.02 | 1,130.64 | 848,518 | 4.40 | 392,671 | 5.55 | 4.67 | 0.70 |
| 56 | 25-Feb | 122.79 | 125.30 | 122.50 | 123.51 | 123.75 | 0.59 | 1,203.12 | 386,018 | 2.00 | 113,763 | 1.61 | 1.41 | 0.20 |
| 57 | 24-Feb | 123.00 | 124.34 | 120.31 | 122.79 | 122.40 | -1.29 | 1,196.10 | 486,744 | 2.53 | 141,283 | 2.00 | 1.73 | 0.25 |
| 58 | 21-Feb | 127.70 | 131.00 | 123.46 | 124.40 | 126.82 | -2.74 | 1,211.79 | 645,573 | 3.35 | 206,185 | 2.91 | 2.61 | 0.37 |
| 59 | 20-Feb | 125.50 | 128.50 | 125.20 | 127.91 | 127.18 | 0.89 | 1,245.98 | 573,832 | 2.98 | 175,612 | 2.48 | 2.23 | 0.31 |
| 60 | 19-Feb | 120.00 | 128.00 | 118.13 | 126.78 | 124.90 | 6.37 | 1,234.97 | 919,658 | 4.77 | 205,343 | 2.90 | 2.56 | 0.37 |
| 61 | 18-Feb | 122.45 | 124.75 | 115.66 | 119.19 | 119.20 | -2.55 | 1,161.04 | 932,773 | 4.84 | 340,829 | 4.81 | 4.06 | 0.61 |
| 62 | 17-Feb | 127.80 | 129.24 | 117.70 | 122.31 | 122.08 | -3.44 | 1,191.43 | 1,477,052 | 7.66 | 367,324 | 5.19 | 4.48 | 0.65 |
| 63 | 14-Feb | 139.00 | 140.00 | 125.51 | 126.67 | 129.85 | -5.70 | 1,233.90 | 1,746,044 | 9.06 | 585,525 | 8.27 | 7.60 | 1.04 |
| 64 | 13-Feb | 137.50 | 138.66 | 131.72 | 134.32 | 135.19 | -1.74 | 1,308.42 | 724,766 | 3.76 | 254,543 | 3.60 | 3.44 | 0.45 |
| 65 | 12-Feb | 133.30 | 138.00 | 127.40 | 136.70 | 133.65 | 2.05 | 1,331.60 | 1,256,510 | 6.52 | 364,319 | 5.15 | 4.87 | 0.65 |
| 66 | 11-Feb | 141.35 | 141.35 | 132.22 | 133.95 | 135.11 | -5.26 | 1,304.82 | 1,079,852 | 5.60 | 452,678 | 6.39 | 6.12 | 0.80 |
| 67 | 10-Feb | 144.75 | 145.50 | 140.10 | 141.38 | 141.94 | -2.19 | 1,377.19 | 557,694 | 2.89 | 224,661 | 3.17 | 3.19 | 0.40 |
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