| Macro-sector: Information Technology | Band: 20 | High52 Price: 575.0 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 390.4; Drift%: 4.73 |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 341.2 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 206,471,420 | Low52 Date: 07-Apr-2025 | SHP: 65.24 / 3.02 / 3.27 / 28.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 509.95 / 345.9 | Month: 395.95 / 345.9 | Week: 433.7 / 416.0 | Day: 415.95 / 405.75 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 411.85 | 415.95 | 405.75 | 409.80 | 408.64 | 0.50 | 8,461.20 | 187,205 | 1.90 | 80,576 | 1.86 | 3.29 | 0.14 |
| 2 | 21-May | 409.00 | 412.65 | 405.10 | 407.75 | 408.95 | -0.68 | 8,418.87 | 175,221 | 1.77 | 98,860 | 2.28 | 4.04 | 0.17 |
| 3 | 20-May | 424.95 | 424.95 | 409.55 | 410.55 | 416.40 | -2.12 | 8,476.68 | 230,131 | 2.33 | 114,848 | 2.65 | 4.78 | 0.20 |
| 4 | 19-May | 424.80 | 425.75 | 416.00 | 419.45 | 420.89 | -0.80 | 8,660.44 | 254,493 | 2.58 | 136,058 | 3.14 | 5.73 | 0.23 |
| 5 | 16-May | 425.00 | 425.00 | 420.00 | 422.85 | 422.68 | -0.14 | 8,730.64 | 164,427 | 1.66 | 90,864 | 2.10 | 3.84 | 0.16 |
| 6 | 15-May | 422.95 | 427.75 | 419.10 | 423.45 | 422.60 | 0.77 | 8,743.03 | 228,574 | 2.31 | 94,365 | 2.18 | 3.99 | 0.16 |
| 7 | 14-May | 424.00 | 427.80 | 416.00 | 420.20 | 420.17 | -0.44 | 8,675.93 | 234,689 | 2.38 | 98,697 | 2.28 | 4.15 | 0.17 |
| 8 | 13-May | 427.80 | 432.65 | 419.30 | 422.05 | 425.55 | -0.55 | 8,714.13 | 421,077 | 4.26 | 183,986 | 4.24 | 7.83 | 0.32 |
| 9 | 12-May | 425.00 | 433.70 | 417.05 | 424.40 | 425.04 | 2.90 | 8,762.65 | 801,731 | 8.12 | 276,621 | 6.38 | 11.76 | 0.47 |
| 10 | 09-May | 398.00 | 417.60 | 395.00 | 412.45 | 410.54 | 2.93 | 8,515.91 | 745,783 | 7.55 | 229,129 | 5.29 | 9.41 | 0.39 |
| 11 | 08-May | 400.10 | 413.90 | 396.80 | 400.70 | 406.91 | 0.48 | 8,273.31 | 563,565 | 5.71 | 157,663 | 3.64 | 6.42 | 0.27 |
| 12 | 07-May | 386.00 | 403.40 | 382.25 | 398.80 | 391.71 | 2.61 | 8,234.08 | 218,596 | 2.21 | 70,848 | 1.63 | 2.78 | 0.12 |
| 13 | 06-May | 399.00 | 401.25 | 386.00 | 388.65 | 391.75 | -2.65 | 8,024.51 | 814,244 | 8.24 | 636,685 | 14.69 | 24.94 | 1.09 |
| 14 | 05-May | 409.15 | 412.95 | 397.10 | 399.25 | 401.88 | -2.12 | 8,243.37 | 617,163 | 6.25 | 365,891 | 8.44 | 14.70 | 0.63 |
| 15 | 02-May | 395.75 | 418.30 | 390.40 | 407.90 | 407.91 | 3.73 | 8,421.97 | 1,161,035 | 11.76 | 184,015 | 4.24 | 7.51 | 0.32 |
| 16 | 30-Apr | 402.55 | 407.10 | 390.05 | 393.25 | 399.28 | -2.05 | 8,119.49 | 233,658 | 2.37 | 111,403 | 2.57 | 4.45 | 0.19 |
| 17 | 29-Apr | 407.00 | 418.95 | 400.00 | 401.50 | 404.22 | -1.01 | 8,289.83 | 128,070 | 1.30 | 46,503 | 1.07 | 1.88 | 0.08 |
| 18 | 28-Apr | 402.90 | 410.85 | 397.00 | 405.60 | 405.14 | 0.67 | 8,374.48 | 232,377 | 2.35 | 54,111 | 1.25 | 2.19 | 0.09 |
| 19 | 25-Apr | 418.00 | 419.25 | 400.30 | 402.90 | 407.14 | -4.09 | 8,318.73 | 398,147 | 4.03 | 114,282 | 2.64 | 4.65 | 0.20 |
| 20 | 24-Apr | 416.00 | 422.35 | 409.20 | 420.10 | 416.83 | -0.10 | 8,673.86 | 650,342 | 6.58 | 160,619 | 3.71 | 6.70 | 0.28 |
| 21 | 23-Apr | 396.00 | 431.40 | 395.10 | 420.50 | 421.83 | 7.20 | 8,682.12 | 5,880,249 | 59.54 | 500,091 | 11.54 | 21.10 | 0.86 |
| 22 | 22-Apr | 395.10 | 399.60 | 391.00 | 392.25 | 395.48 | -0.72 | 8,098.84 | 187,680 | 1.90 | 105,569 | 2.44 | 4.18 | 0.18 |
| 23 | 21-Apr | 397.00 | 399.90 | 391.80 | 395.10 | 395.65 | 0.44 | 8,157.69 | 170,177 | 1.72 | 77,793 | 1.79 | 3.08 | 0.13 |
| 24 | 17-Apr | 383.00 | 395.85 | 381.00 | 393.35 | 391.04 | 2.65 | 8,121.55 | 295,084 | 2.99 | 125,315 | 2.89 | 4.90 | 0.21 |
| 25 | 16-Apr | 386.70 | 388.95 | 381.05 | 383.20 | 384.14 | -0.92 | 7,911.98 | 120,698 | 1.22 | 58,834 | 1.36 | 2.26 | 0.10 |
| 26 | 15-Apr | 381.15 | 390.75 | 379.90 | 386.75 | 385.62 | 1.80 | 7,985.28 | 229,452 | 2.32 | 103,744 | 2.39 | 4.00 | 0.18 |
| 27 | 11-Apr | 365.95 | 381.95 | 362.65 | 379.90 | 375.08 | 5.06 | 7,843.85 | 349,388 | 3.54 | 151,325 | 3.49 | 5.68 | 0.26 |
| 28 | 09-Apr | 356.95 | 366.00 | 354.15 | 361.60 | 357.76 | 0.63 | 7,466.01 | 98,761 | 1.00 | 43,349 | 1.00 | 1.55 | 0.07 |
| 29 | 08-Apr | 357.00 | 363.20 | 352.25 | 359.35 | 358.80 | 2.07 | 7,419.55 | 285,352 | 2.89 | 160,935 | 3.71 | 5.77 | 0.28 |
| 30 | 07-Apr | 344.00 | 355.00 | 341.20 | 352.05 | 348.84 | -3.36 | 7,268.83 | 441,369 | 4.47 | 220,460 | 5.09 | 7.69 | 0.38 |
| 31 | 04-Apr | 375.35 | 375.35 | 359.85 | 364.30 | 362.72 | -2.97 | 7,521.75 | 646,310 | 6.54 | 367,093 | 8.47 | 13.32 | 0.63 |
| 32 | 03-Apr | 368.00 | 377.30 | 367.20 | 375.45 | 372.57 | 0.66 | 7,751.97 | 186,470 | 1.89 | 98,309 | 2.27 | 3.66 | 0.17 |
| 33 | 02-Apr | 371.00 | 374.85 | 364.45 | 373.00 | 371.53 | 0.48 | 7,701.00 | 120,760 | 1.22 | 61,085 | 1.41 | 2.27 | 0.10 |
| 34 | 01-Apr | 370.00 | 378.00 | 364.50 | 371.20 | 372.63 | 0.99 | 7,664.22 | 311,740 | 3.16 | 129,210 | 2.98 | 4.81 | 0.22 |
| 35 | 28-Mar | 363.05 | 371.00 | 360.85 | 367.55 | 365.83 | 0.99 | 7,588.86 | 508,100 | 5.14 | 338,970 | 7.82 | 12.40 | 0.58 |
| 36 | 27-Mar | 358.00 | 366.30 | 358.00 | 363.95 | 363.02 | 1.13 | 7,514.53 | 485,024 | 4.91 | 262,633 | 6.06 | 9.53 | 0.45 |
| 37 | 26-Mar | 360.30 | 373.80 | 358.00 | 359.90 | 365.86 | -0.11 | 7,430.91 | 804,131 | 8.14 | 462,557 | 10.67 | 16.92 | 0.79 |
| 38 | 25-Mar | 379.00 | 382.50 | 357.00 | 360.30 | 365.35 | -4.33 | 7,439.17 | 987,132 | 10.00 | 695,501 | 16.04 | 25.41 | 1.19 |
| 39 | 24-Mar | 384.05 | 387.85 | 374.95 | 376.60 | 381.29 | -1.28 | 7,775.71 | 396,326 | 4.01 | 204,381 | 4.71 | 7.79 | 0.35 |
| 40 | 21-Mar | 374.05 | 384.65 | 372.85 | 381.50 | 379.86 | 2.48 | 7,876.88 | 303,673 | 3.07 | 158,077 | 3.65 | 6.00 | 0.27 |
| 41 | 20-Mar | 376.00 | 382.70 | 370.15 | 372.25 | 374.08 | -0.16 | 7,685.90 | 293,779 | 2.97 | 174,702 | 4.03 | 6.54 | 0.30 |
| 42 | 19-Mar | 360.10 | 374.55 | 360.10 | 372.85 | 369.61 | 3.80 | 7,698.29 | 347,313 | 3.52 | 192,063 | 4.43 | 7.10 | 0.33 |
| 43 | 18-Mar | 350.00 | 364.70 | 350.00 | 359.20 | 357.74 | 3.34 | 7,416.45 | 658,569 | 6.67 | 385,195 | 8.89 | 13.78 | 0.66 |
| 44 | 17-Mar | 355.95 | 356.00 | 345.90 | 347.60 | 351.69 | -0.83 | 7,176.95 | 486,656 | 4.93 | 269,161 | 6.21 | 9.47 | 0.46 |
| 45 | 13-Mar | 352.05 | 356.35 | 346.40 | 350.50 | 350.53 | 0.01 | 7,236.82 | 395,471 | 4.00 | 245,661 | 5.67 | 8.61 | 0.42 |
| 46 | 12-Mar | 361.75 | 362.60 | 346.00 | 350.45 | 352.70 | -2.05 | 7,235.79 | 390,488 | 3.95 | 217,645 | 5.02 | 7.68 | 0.37 |
| 47 | 11-Mar | 363.90 | 364.40 | 354.90 | 357.80 | 358.94 | -1.69 | 7,387.55 | 346,211 | 3.51 | 187,928 | 4.34 | 6.75 | 0.32 |
| 48 | 10-Mar | 387.95 | 389.95 | 360.25 | 363.95 | 370.45 | -5.50 | 7,514.53 | 393,031 | 3.98 | 189,344 | 4.37 | 7.01 | 0.32 |
| 49 | 07-Mar | 384.00 | 391.95 | 380.90 | 385.15 | 387.13 | 0.59 | 7,952.25 | 196,705 | 1.99 | 102,786 | 2.37 | 3.98 | 0.18 |
| 50 | 06-Mar | 385.05 | 395.95 | 381.05 | 382.90 | 386.56 | -0.73 | 7,905.79 | 308,952 | 3.13 | 179,512 | 4.14 | 6.94 | 0.31 |
| 51 | 05-Mar | 376.00 | 390.35 | 372.55 | 385.70 | 383.62 | 2.98 | 7,963.60 | 251,454 | 2.55 | 128,040 | 2.95 | 4.91 | 0.22 |
| 52 | 04-Mar | 359.00 | 377.00 | 355.85 | 374.55 | 369.44 | 3.28 | 7,733.39 | 345,138 | 3.49 | 184,535 | 4.26 | 6.82 | 0.32 |
| 53 | 03-Mar | 384.75 | 387.95 | 359.90 | 362.65 | 368.83 | -5.38 | 7,487.69 | 323,807 | 3.28 | 152,127 | 3.51 | 5.61 | 0.26 |
| 54 | 28-Feb | 380.05 | 389.50 | 370.05 | 383.25 | 381.58 | 1.08 | 7,913.02 | 390,639 | 3.96 | 160,551 | 3.70 | 6.13 | 0.28 |
| 55 | 27-Feb | 390.25 | 392.40 | 374.75 | 379.15 | 382.20 | -2.77 | 7,828.36 | 313,443 | 3.17 | 169,423 | 3.91 | 6.48 | 0.29 |
| 56 | 25-Feb | 395.00 | 395.85 | 388.00 | 389.95 | 390.41 | -0.31 | 8,051.35 | 221,488 | 2.24 | 130,487 | 3.01 | 5.09 | 0.22 |
| 57 | 24-Feb | 406.90 | 406.90 | 388.00 | 391.15 | 394.36 | -2.80 | 8,076.13 | 280,737 | 2.84 | 148,479 | 3.43 | 5.86 | 0.25 |
| 58 | 21-Feb | 407.00 | 413.95 | 401.15 | 402.40 | 406.75 | -0.97 | 8,308.41 | 154,899 | 1.57 | 70,179 | 1.62 | 2.85 | 0.12 |
| 59 | 20-Feb | 404.90 | 409.50 | 401.15 | 406.35 | 406.21 | 1.57 | 8,389.97 | 111,279 | 1.13 | 50,328 | 1.16 | 2.04 | 0.09 |
| 60 | 19-Feb | 395.05 | 409.50 | 393.20 | 400.05 | 402.04 | 0.81 | 8,259.89 | 216,372 | 2.19 | 118,112 | 2.72 | 4.75 | 0.20 |
| 61 | 18-Feb | 402.35 | 407.15 | 394.40 | 396.85 | 397.28 | -1.00 | 8,193.82 | 165,081 | 1.67 | 76,962 | 1.78 | 3.06 | 0.13 |
| 62 | 17-Feb | 398.00 | 408.20 | 393.60 | 400.85 | 403.35 | -0.84 | 8,276.41 | 239,311 | 2.42 | 138,540 | 3.20 | 5.59 | 0.24 |
| 63 | 14-Feb | 429.00 | 429.00 | 398.25 | 404.25 | 411.13 | -2.81 | 8,346.61 | 341,518 | 3.46 | 117,680 | 2.71 | 4.84 | 0.20 |
| 64 | 13-Feb | 415.00 | 423.25 | 408.40 | 415.95 | 415.74 | 1.22 | 8,588.18 | 231,697 | 2.35 | 98,378 | 2.27 | 4.09 | 0.17 |
| 65 | 12-Feb | 426.00 | 426.00 | 405.65 | 410.95 | 412.14 | -3.42 | 8,484.94 | 421,391 | 4.27 | 172,710 | 3.98 | 7.12 | 0.30 |
| 66 | 11-Feb | 451.50 | 451.50 | 403.05 | 425.50 | 418.32 | -5.75 | 8,785.36 | 885,088 | 8.96 | 275,564 | 6.36 | 11.53 | 0.47 |
| 67 | 10-Feb | 454.95 | 458.70 | 443.35 | 451.45 | 452.75 | 0.68 | 9,321.15 | 287,772 | 2.91 | 99,541 | 2.30 | 4.51 | 0.17 |
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