| Macro-sector: Information Technology | Band: 20 | High52 Price: 4,175.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 100 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 435.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 12,747,560 | Low52 Date: | SHP: 73.01 / 0.06 / 0.07 / 26.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,738.95 / 670.0 | Month: 1,050.2 / 670.0 | Week: 920.0 / 851.0 | Day: 924.6 / 886.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 894.00 | 924.60 | 886.25 | 895.60 | 905.47 | 1.70 | 1,141.67 | 12,700 | 18.12 | 10,300 | 14.69 | 0.93 | 0.30 |
| 2 | 20-May | 890.00 | 899.00 | 856.10 | 880.60 | 883.25 | -1.34 | 1,122.55 | 9,900 | 14.12 | 8,700 | 12.41 | 0.77 | 0.25 |
| 3 | 19-May | 908.00 | 910.00 | 880.00 | 892.55 | 899.68 | -1.75 | 1,137.78 | 7,900 | 11.27 | 7,500 | 10.70 | 0.67 | 0.22 |
| 4 | 16-May | 914.00 | 914.00 | 891.00 | 908.45 | 902.62 | -0.61 | 1,158.05 | 8,500 | 12.13 | 6,900 | 9.84 | 0.62 | 0.20 |
| 5 | 15-May | 905.00 | 919.90 | 901.00 | 914.00 | 914.38 | 1.22 | 1,165.00 | 1,600 | 2.28 | 1,500 | 2.14 | 0.14 | 0.04 |
| 6 | 14-May | 851.00 | 919.00 | 851.00 | 903.00 | 891.51 | 2.63 | 1,151.00 | 11,100 | 15.83 | 10,200 | 14.55 | 0.91 | 0.30 |
| 7 | 13-May | 919.95 | 920.00 | 876.20 | 879.90 | 899.70 | -1.35 | 1,121.66 | 11,800 | 16.83 | 10,600 | 15.12 | 0.95 | 0.31 |
| 8 | 12-May | 890.00 | 891.95 | 890.00 | 891.95 | 891.70 | 5.00 | 1,137.02 | 4,300 | 6.13 | 4,300 | 6.13 | 0.38 | 0.13 |
| 9 | 09-May | 817.00 | 855.00 | 817.00 | 849.50 | 830.44 | -1.15 | 1,082.91 | 11,300 | 16.12 | 10,700 | 15.26 | 0.89 | 0.31 |
| 10 | 08-May | 933.00 | 933.00 | 854.55 | 859.35 | 873.18 | -4.46 | 1,095.46 | 10,400 | 14.84 | 10,100 | 14.41 | 0.88 | 0.29 |
| 11 | 07-May | 895.10 | 919.00 | 894.95 | 899.50 | 900.54 | -4.52 | 1,146.64 | 13,900 | 19.83 | 13,300 | 18.97 | 1.20 | 0.39 |
| 12 | 06-May | 976.60 | 986.65 | 937.35 | 942.05 | 947.68 | -4.52 | 1,200.88 | 7,100 | 10.13 | 6,900 | 9.84 | 0.65 | 0.20 |
| 13 | 05-May | 1,074.00 | 1,074.00 | 976.60 | 986.65 | 1,017.65 | -4.02 | 1,257.74 | 8,600 | 12.27 | 7,900 | 11.27 | 0.80 | 0.23 |
| 14 | 02-May | 1,028.00 | 1,028.00 | 1,001.00 | 1,028.00 | 1,015.27 | 1.95 | 1,310.00 | 2,600 | 3.71 | 2,600 | 3.71 | 0.26 | 0.08 |
| 15 | 30-Apr | 1,008.35 | 1,008.35 | 1,008.35 | 1,008.35 | 1,008.35 | -2.00 | 1,285.40 | 5,100 | 7.28 | 5,100 | 7.28 | 0.51 | 0.15 |
| 16 | 29-Apr | 1,029.00 | 1,029.00 | 1,028.90 | 1,028.90 | 1,028.93 | -2.00 | 1,311.60 | 2,300 | 3.28 | 2,300 | 3.28 | 0.24 | 0.07 |
| 17 | 28-Apr | 1,010.90 | 1,049.90 | 1,010.90 | 1,049.90 | 1,016.93 | 1.78 | 1,338.37 | 6,300 | 8.99 | 6,200 | 8.84 | 0.63 | 0.18 |
| 18 | 25-Apr | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | -2.00 | 1,314.91 | 1,000 | 1.43 | 1,000 | 1.43 | 0.10 | 0.03 |
| 19 | 24-Apr | 1,052.55 | 1,058.00 | 1,052.55 | 1,052.55 | 1,053.70 | -2.00 | 1,341.74 | 5,200 | 7.42 | 5,200 | 7.42 | 0.55 | 0.15 |
| 20 | 23-Apr | 1,080.95 | 1,080.95 | 1,070.00 | 1,074.00 | 1,074.08 | 1.34 | 1,369.00 | 8,600 | 12.27 | 8,500 | 12.13 | 0.91 | 0.25 |
| 21 | 22-Apr | 1,059.80 | 1,059.80 | 1,059.80 | 1,059.80 | 1,059.80 | 2.00 | 1,350.99 | 4,200 | 5.99 | 4,200 | 5.99 | 0.45 | 0.12 |
| 22 | 21-Apr | 1,039.05 | 1,039.05 | 1,039.05 | 1,039.05 | 1,039.05 | 2.00 | 1,324.54 | 7,300 | 10.41 | 7,300 | 10.41 | 0.76 | 0.21 |
| 23 | 17-Apr | 1,018.70 | 1,018.70 | 1,018.70 | 1,018.70 | 1,018.70 | 2.00 | 1,298.59 | 2,200 | 3.14 | 2,200 | 3.14 | 0.22 | 0.06 |
| 24 | 16-Apr | 998.75 | 998.75 | 998.75 | 998.75 | 998.75 | 2.00 | 1,273.16 | 1,000 | 1.43 | 1,000 | 1.43 | 0.10 | 0.03 |
| 25 | 15-Apr | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | 2.00 | 1,248.24 | 3,000 | 4.28 | 3,000 | 4.28 | 0.29 | 0.09 |
| 26 | 11-Apr | 925.00 | 960.00 | 925.00 | 960.00 | 933.71 | 2.00 | 1,223.00 | 5,300 | 7.56 | 5,300 | 7.56 | 0.49 | 0.15 |
| 27 | 09-Apr | 941.20 | 945.90 | 941.20 | 941.20 | 941.87 | -2.00 | 1,199.80 | 700 | 1.00 | 700 | 1.00 | 0.07 | 0.02 |
| 28 | 08-Apr | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | -2.00 | 1,224.28 | 800 | 1.14 | 800 | 1.14 | 0.08 | 0.02 |
| 29 | 07-Apr | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00 | 1,249.00 | 1,000 | 1.43 | 1,000 | 1.43 | 0.00 | 0.03 |
| 30 | 04-Apr | 1,027.90 | 1,027.90 | 1,000.00 | 1,000.00 | 1,022.94 | -0.77 | 1,274.00 | 3,000 | 4.28 | 3,000 | 4.28 | 0.31 | 0.09 |
| 31 | 03-Apr | 1,000.00 | 1,007.75 | 1,000.00 | 1,007.75 | 1,005.32 | 2.00 | 1,284.64 | 5,000 | 7.13 | 5,000 | 7.13 | 0.50 | 0.15 |
| 32 | 02-Apr | 988.35 | 988.35 | 988.00 | 988.00 | 988.25 | 1.96 | 1,259.00 | 6,600 | 9.42 | 6,600 | 9.42 | 0.65 | 0.19 |
| 33 | 01-Apr | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 2.00 | 1,235.00 | 9,100 | 12.98 | 9,100 | 12.98 | 0.00 | 0.26 |
| 34 | 28-Mar | 923.05 | 959.00 | 923.05 | 950.00 | 933.72 | 1.03 | 1,211.00 | 7,400 | 10.56 | 7,000 | 9.99 | 0.65 | 0.20 |
| 35 | 27-Mar | 950.20 | 960.00 | 912.75 | 940.35 | 925.46 | -2.12 | 1,198.72 | 22,700 | 32.38 | 21,900 | 31.24 | 2.03 | 0.64 |
| 36 | 26-Mar | 1,050.20 | 1,050.20 | 950.20 | 960.75 | 981.72 | -3.94 | 1,224.72 | 31,300 | 44.65 | 28,900 | 41.23 | 2.84 | 0.84 |
| 37 | 25-Mar | 1,000.00 | 1,000.20 | 1,000.00 | 1,000.20 | 1,000.17 | 5.00 | 1,275.01 | 8,000 | 11.41 | 7,300 | 10.41 | 0.73 | 0.21 |
| 38 | 24-Mar | 952.00 | 952.60 | 952.00 | 952.60 | 952.53 | 5.00 | 1,214.33 | 29,200 | 41.65 | 28,100 | 40.09 | 2.68 | 0.82 |
| 39 | 21-Mar | 907.00 | 907.25 | 892.00 | 907.25 | 906.32 | 5.00 | 1,156.52 | 13,800 | 19.69 | 13,600 | 19.40 | 1.23 | 0.40 |
| 40 | 20-Mar | 864.05 | 864.05 | 825.00 | 864.05 | 863.06 | 4.99 | 1,101.45 | 16,500 | 23.54 | 15,100 | 21.54 | 1.30 | 0.44 |
| 41 | 19-Mar | 775.00 | 822.95 | 768.00 | 822.95 | 805.18 | 10.00 | 1,049.06 | 19,400 | 27.67 | 14,200 | 20.26 | 1.14 | 0.41 |
| 42 | 18-Mar | 715.00 | 748.15 | 670.00 | 748.15 | 720.90 | 10.00 | 953.71 | 49,200 | 70.19 | 33,900 | 48.36 | 2.44 | 0.99 |
| 43 | 17-Mar | 861.00 | 865.00 | 678.65 | 680.15 | 726.80 | -19.82 | 867.03 | 122,100 | 174.18 | 69,500 | 99.14 | 5.05 | 2.02 |
| 44 | 13-Mar | 851.55 | 874.00 | 831.00 | 848.30 | 855.98 | 1.61 | 1,081.38 | 12,400 | 17.69 | 10,100 | 14.41 | 0.86 | 0.29 |
| 45 | 12-Mar | 887.95 | 899.95 | 801.00 | 834.85 | 846.68 | -5.20 | 1,064.23 | 14,700 | 20.97 | 9,800 | 13.98 | 0.83 | 0.29 |
| 46 | 11-Mar | 855.00 | 899.95 | 850.95 | 880.65 | 874.83 | -1.94 | 1,122.61 | 15,300 | 21.83 | 10,800 | 15.41 | 0.94 | 0.31 |
| 47 | 10-Mar | 990.00 | 1,042.00 | 866.20 | 898.10 | 969.90 | -7.89 | 1,144.86 | 28,300 | 40.37 | 21,200 | 30.24 | 2.06 | 0.62 |
| 48 | 07-Mar | 964.00 | 988.50 | 886.00 | 975.00 | 967.95 | 3.34 | 1,242.00 | 13,900 | 19.83 | 10,900 | 15.55 | 1.06 | 0.32 |
| 49 | 06-Mar | 876.00 | 947.00 | 876.00 | 943.45 | 904.06 | 9.09 | 1,202.67 | 17,300 | 24.68 | 11,100 | 15.83 | 1.00 | 0.32 |
| 50 | 05-Mar | 846.90 | 888.00 | 846.85 | 864.80 | 864.71 | 3.18 | 1,102.41 | 23,500 | 33.52 | 13,800 | 19.69 | 1.19 | 0.40 |
| 51 | 04-Mar | 790.00 | 847.00 | 750.00 | 838.15 | 801.10 | 4.53 | 1,068.44 | 42,600 | 60.77 | 28,400 | 40.51 | 2.28 | 0.83 |
| 52 | 03-Mar | 950.00 | 950.00 | 790.00 | 801.85 | 835.26 | -13.01 | 1,022.16 | 29,300 | 41.80 | 19,300 | 27.53 | 1.61 | 0.56 |
| 53 | 28-Feb | 990.00 | 990.00 | 891.10 | 921.80 | 935.87 | -8.58 | 1,175.07 | 11,700 | 16.69 | 7,400 | 10.56 | 0.69 | 0.22 |
| 54 | 27-Feb | 1,066.00 | 1,085.00 | 975.75 | 1,008.30 | 1,012.09 | -5.90 | 1,285.34 | 10,100 | 14.41 | 6,300 | 8.99 | 0.64 | 0.18 |
| 55 | 25-Feb | 1,046.00 | 1,130.00 | 1,046.00 | 1,071.50 | 1,079.45 | -0.48 | 1,365.90 | 5,100 | 7.28 | 3,400 | 4.85 | 0.37 | 0.10 |
| 56 | 24-Feb | 1,129.90 | 1,129.90 | 1,056.05 | 1,076.65 | 1,085.71 | -2.26 | 1,372.47 | 6,000 | 8.56 | 4,600 | 6.56 | 0.50 | 0.13 |
| 57 | 21-Feb | 1,100.05 | 1,129.95 | 1,072.00 | 1,101.60 | 1,100.66 | 0.83 | 1,404.27 | 4,600 | 6.56 | 3,400 | 4.85 | 0.37 | 0.10 |
| 58 | 20-Feb | 1,055.00 | 1,112.00 | 1,055.00 | 1,092.55 | 1,081.13 | 2.12 | 1,392.73 | 10,000 | 14.27 | 7,200 | 10.27 | 0.78 | 0.21 |
| 59 | 19-Feb | 989.00 | 1,099.00 | 989.00 | 1,069.90 | 1,062.60 | 7.09 | 1,363.86 | 6,900 | 9.84 | 4,700 | 6.70 | 0.50 | 0.14 |
| 60 | 18-Feb | 1,013.75 | 1,043.00 | 965.00 | 999.10 | 998.69 | -0.96 | 1,273.61 | 12,400 | 17.69 | 8,000 | 11.41 | 0.80 | 0.23 |
| 61 | 17-Feb | 1,080.60 | 1,080.60 | 995.00 | 1,008.75 | 1,030.50 | -9.72 | 1,285.91 | 31,700 | 45.22 | 21,200 | 30.24 | 2.18 | 0.62 |
| 62 | 14-Feb | 1,200.00 | 1,200.00 | 1,100.00 | 1,117.35 | 1,143.51 | -6.84 | 1,424.35 | 12,100 | 17.26 | 7,300 | 10.41 | 0.83 | 0.21 |
| 63 | 13-Feb | 1,192.20 | 1,250.00 | 1,192.20 | 1,199.45 | 1,214.08 | -0.94 | 1,529.01 | 6,100 | 8.70 | 4,100 | 5.85 | 0.50 | 0.12 |
| 64 | 12-Feb | 1,190.00 | 1,239.75 | 1,180.00 | 1,210.80 | 1,210.45 | 0.22 | 1,543.47 | 7,400 | 10.56 | 3,500 | 4.99 | 0.42 | 0.10 |
| 65 | 11-Feb | 1,244.00 | 1,245.00 | 1,160.00 | 1,208.15 | 1,201.55 | -2.29 | 1,540.10 | 12,500 | 17.83 | 8,200 | 11.70 | 0.99 | 0.24 |
| 66 | 10-Feb | 1,306.95 | 1,324.00 | 1,190.00 | 1,236.45 | 1,244.59 | -5.39 | 1,576.17 | 15,000 | 21.40 | 9,100 | 12.98 | 1.13 | 0.26 |
| 67 | 07-Feb | 1,350.00 | 1,351.00 | 1,300.00 | 1,306.95 | 1,323.27 | 0.53 | 1,666.04 | 4,700 | 6.70 | 4,000 | 5.71 | 0.53 | 0.12 |
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