| Macro-sector: Information Technology | Band: 5 | High52 Price: 368.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 158.0 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 31,912,221 | Low52 Date: 17-Mar-2025 | SHP: 64.49 / 0.02 / 0.0 / 35.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 304.7 / 158.0 | Month: 212.95 / 158.0 | Week: 193.2 / 166.0 | Day: 179.98 / 167.62 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 170.00 | 179.98 | 167.62 | 176.95 | 174.72 | 2.05 | 564.69 | 89,191 | 2.75 | 23,464 | 1.68 | 0.41 | 0.21 |
| 2 | 02-Apr | 178.00 | 178.00 | 171.01 | 173.40 | 174.65 | -1.17 | 553.36 | 47,060 | 1.45 | 18,296 | 1.31 | 0.32 | 0.16 |
| 3 | 01-Apr | 166.96 | 177.76 | 165.00 | 175.45 | 172.78 | 5.25 | 559.90 | 81,103 | 2.50 | 29,318 | 2.10 | 0.51 | 0.26 |
| 4 | 28-Mar | 174.30 | 179.00 | 166.00 | 166.70 | 171.69 | -3.75 | 531.98 | 87,883 | 2.71 | 47,711 | 3.42 | 0.82 | 0.42 |
| 5 | 27-Mar | 167.50 | 176.18 | 167.50 | 173.20 | 172.23 | 2.19 | 552.72 | 144,504 | 4.45 | 79,609 | 5.71 | 1.37 | 0.70 |
| 6 | 26-Mar | 176.50 | 180.19 | 168.50 | 169.48 | 173.45 | -4.01 | 540.85 | 101,347 | 3.12 | 53,396 | 3.83 | 0.93 | 0.47 |
| 7 | 25-Mar | 191.70 | 192.57 | 174.01 | 176.56 | 181.22 | -6.65 | 563.44 | 106,144 | 3.27 | 48,979 | 3.52 | 0.89 | 0.43 |
| 8 | 24-Mar | 185.00 | 193.20 | 183.02 | 189.13 | 188.40 | 3.87 | 603.56 | 114,528 | 3.53 | 67,534 | 4.85 | 1.27 | 0.60 |
| 9 | 21-Mar | 183.93 | 186.89 | 180.00 | 182.08 | 182.85 | 1.66 | 581.06 | 76,128 | 2.35 | 39,384 | 2.83 | 0.72 | 0.35 |
| 10 | 20-Mar | 186.00 | 194.10 | 177.15 | 179.11 | 184.06 | -0.53 | 571.58 | 120,151 | 3.70 | 58,248 | 4.18 | 1.07 | 0.52 |
| 11 | 19-Mar | 178.40 | 185.00 | 176.00 | 180.07 | 181.31 | 0.87 | 574.64 | 141,868 | 4.37 | 69,710 | 5.00 | 1.26 | 0.62 |
| 12 | 18-Mar | 164.00 | 192.27 | 162.46 | 178.51 | 186.40 | 11.41 | 569.67 | 810,963 | 25.00 | 125,133 | 8.98 | 2.33 | 1.11 |
| 13 | 17-Mar | 171.30 | 171.30 | 158.00 | 160.23 | 162.54 | -4.60 | 511.33 | 87,023 | 2.68 | 54,505 | 3.91 | 0.89 | 0.48 |
| 14 | 13-Mar | 175.01 | 179.90 | 166.99 | 167.96 | 171.84 | -3.39 | 536.00 | 55,102 | 1.70 | 32,872 | 2.36 | 0.56 | 0.29 |
| 15 | 12-Mar | 180.00 | 181.00 | 172.00 | 173.86 | 174.94 | -2.12 | 554.83 | 41,883 | 1.29 | 27,671 | 1.99 | 0.48 | 0.24 |
| 16 | 11-Mar | 184.10 | 184.10 | 176.00 | 177.63 | 179.12 | -5.19 | 566.86 | 106,144 | 3.27 | 66,974 | 4.81 | 1.20 | 0.59 |
| 17 | 10-Mar | 212.94 | 212.95 | 182.80 | 187.36 | 193.79 | -8.94 | 597.91 | 95,484 | 2.94 | 52,193 | 3.75 | 1.01 | 0.46 |
| 18 | 07-Mar | 197.55 | 212.10 | 197.30 | 205.76 | 206.74 | 3.61 | 656.63 | 49,929 | 1.54 | 19,042 | 1.37 | 0.39 | 0.17 |
| 19 | 06-Mar | 202.00 | 202.00 | 191.55 | 198.60 | 196.97 | 3.55 | 633.78 | 35,471 | 1.09 | 17,256 | 1.24 | 0.34 | 0.15 |
| 20 | 05-Mar | 184.99 | 194.68 | 182.05 | 191.80 | 189.72 | 6.67 | 612.08 | 45,107 | 1.39 | 19,899 | 1.43 | 0.38 | 0.18 |
| 21 | 04-Mar | 174.00 | 183.01 | 171.86 | 179.80 | 179.45 | 2.98 | 573.78 | 32,444 | 1.00 | 13,930 | 1.00 | 0.25 | 0.12 |
| 22 | 03-Mar | 180.00 | 187.00 | 168.14 | 174.59 | 174.15 | -3.56 | 557.16 | 64,918 | 2.00 | 30,864 | 2.22 | 0.54 | 0.27 |
| 23 | 28-Feb | 192.00 | 192.00 | 179.10 | 181.04 | 183.26 | -6.37 | 577.74 | 48,197 | 1.49 | 27,735 | 1.99 | 0.51 | 0.25 |
| 24 | 27-Feb | 202.40 | 202.40 | 192.05 | 193.35 | 195.54 | -4.19 | 617.02 | 23,102 | 0.71 | 12,567 | 0.90 | 0.25 | 0.11 |
| 25 | 25-Feb | 203.65 | 207.89 | 199.45 | 201.81 | 203.37 | -2.40 | 644.02 | 29,598 | 0.91 | 11,413 | 0.82 | 0.23 | 0.10 |
| 26 | 24-Feb | 203.00 | 212.00 | 194.10 | 206.77 | 203.07 | 1.17 | 659.85 | 33,702 | 1.04 | 17,532 | 1.26 | 0.36 | 0.16 |
| 27 | 21-Feb | 200.00 | 214.04 | 200.00 | 204.38 | 206.54 | 2.50 | 652.22 | 64,245 | 1.98 | 25,428 | 1.83 | 0.53 | 0.22 |
| 28 | 20-Feb | 194.00 | 204.99 | 194.00 | 199.40 | 200.01 | 1.79 | 636.33 | 31,287 | 0.96 | 13,708 | 0.98 | 0.27 | 0.12 |
| 29 | 19-Feb | 186.33 | 199.40 | 183.00 | 195.89 | 193.74 | 5.13 | 625.13 | 41,308 | 1.27 | 17,096 | 1.23 | 0.33 | 0.15 |
| 30 | 18-Feb | 197.65 | 202.00 | 183.35 | 186.33 | 190.45 | -5.73 | 594.62 | 43,054 | 1.33 | 19,458 | 1.40 | 0.37 | 0.17 |
| 31 | 17-Feb | 202.84 | 211.21 | 191.98 | 197.65 | 199.28 | -2.56 | 630.75 | 43,572 | 1.34 | 18,846 | 1.35 | 0.38 | 0.17 |
| 32 | 14-Feb | 218.30 | 219.51 | 200.00 | 202.85 | 206.40 | -7.12 | 647.34 | 55,857 | 1.72 | 29,007 | 2.08 | 0.60 | 0.26 |
| 33 | 13-Feb | 224.00 | 227.41 | 216.03 | 218.40 | 222.31 | -0.65 | 696.96 | 37,801 | 1.17 | 18,554 | 1.33 | 0.41 | 0.16 |
| 34 | 12-Feb | 220.10 | 229.28 | 208.01 | 219.83 | 217.09 | -1.61 | 701.53 | 59,799 | 1.84 | 21,779 | 1.56 | 0.47 | 0.19 |
| 35 | 11-Feb | 235.15 | 235.16 | 218.50 | 223.43 | 224.69 | -5.47 | 713.01 | 33,952 | 1.05 | 14,033 | 1.01 | 0.32 | 0.12 |
| 36 | 10-Feb | 249.20 | 252.11 | 228.81 | 236.36 | 239.82 | -5.08 | 754.28 | 35,520 | 1.09 | 16,782 | 1.20 | 0.40 | 0.15 |
| 37 | 07-Feb | 246.00 | 262.70 | 235.01 | 249.00 | 253.76 | 1.10 | 794.00 | 80,362 | 2.48 | 30,086 | 2.16 | 0.76 | 0.27 |
| 38 | 06-Feb | 237.90 | 267.99 | 237.90 | 246.28 | 254.15 | 4.73 | 785.93 | 210,179 | 6.48 | 69,734 | 5.01 | 1.77 | 0.62 |
| 39 | 05-Feb | 230.50 | 237.91 | 226.35 | 235.15 | 234.52 | 3.78 | 750.42 | 57,365 | 1.77 | 20,254 | 1.45 | 0.47 | 0.18 |
| 40 | 04-Feb | 232.80 | 232.80 | 222.02 | 226.59 | 225.97 | 1.71 | 723.10 | 12,130 | 0.37 | 6,072 | 0.44 | 0.14 | 0.05 |
| 41 | 03-Feb | 227.01 | 243.99 | 222.13 | 222.78 | 229.59 | -4.73 | 710.94 | 25,521 | 0.79 | 12,049 | 0.86 | 0.28 | 0.11 |
| 42 | 01-Feb | 234.00 | 237.00 | 223.61 | 233.83 | 230.35 | 3.56 | 746.20 | 14,726 | 0.45 | 7,283 | 0.52 | 0.17 | 0.06 |
| 43 | 31-Jan | 228.95 | 235.60 | 222.60 | 225.80 | 228.19 | 0.60 | 720.58 | 15,101 | 0.47 | 6,783 | 0.49 | 0.15 | 0.06 |
| 44 | 30-Jan | 221.95 | 229.60 | 218.55 | 224.45 | 224.78 | 2.30 | 716.27 | 25,192 | 0.78 | 10,767 | 0.77 | 0.24 | 0.10 |
| 45 | 29-Jan | 211.00 | 223.45 | 208.55 | 219.40 | 217.21 | 3.08 | 700.15 | 31,702 | 0.98 | 16,445 | 1.18 | 0.36 | 0.15 |
| 46 | 28-Jan | 214.25 | 223.80 | 212.85 | 212.85 | 214.87 | -5.00 | 679.25 | 44,435 | 1.37 | 25,473 | 1.83 | 0.55 | 0.23 |
| 47 | 27-Jan | 235.80 | 235.80 | 224.05 | 224.05 | 226.81 | -5.00 | 714.99 | 17,815 | 0.55 | 13,740 | 0.99 | 0.31 | 0.12 |
| 48 | 24-Jan | 249.95 | 250.60 | 234.50 | 235.85 | 240.42 | -4.36 | 752.65 | 20,774 | 0.64 | 11,832 | 0.85 | 0.28 | 0.10 |
| 49 | 23-Jan | 248.85 | 251.95 | 237.00 | 246.60 | 247.02 | 0.65 | 786.96 | 21,688 | 0.67 | 9,005 | 0.65 | 0.22 | 0.08 |
| 50 | 22-Jan | 255.80 | 255.90 | 240.80 | 245.00 | 245.57 | -3.45 | 781.00 | 27,444 | 0.85 | 16,743 | 1.20 | 0.41 | 0.15 |
| 51 | 21-Jan | 265.45 | 269.60 | 252.25 | 253.45 | 258.44 | -4.75 | 808.82 | 20,959 | 0.65 | 11,967 | 0.86 | 0.31 | 0.11 |
| 52 | 20-Jan | 264.95 | 269.00 | 253.85 | 265.50 | 260.73 | 2.00 | 847.27 | 39,695 | 1.22 | 17,620 | 1.26 | 0.46 | 0.16 |
| 53 | 17-Jan | 269.95 | 274.40 | 257.75 | 260.20 | 262.45 | -2.33 | 830.36 | 32,157 | 0.99 | 18,719 | 1.34 | 0.49 | 0.17 |
| 54 | 16-Jan | 259.00 | 266.25 | 257.50 | 266.25 | 264.01 | 4.75 | 849.66 | 9,275 | 0.29 | 6,301 | 0.45 | 0.17 | 0.06 |
| 55 | 15-Jan | 255.00 | 262.00 | 252.05 | 253.60 | 255.86 | -0.61 | 809.29 | 33,211 | 1.02 | 16,283 | 1.17 | 0.42 | 0.14 |
| 56 | 14-Jan | 243.10 | 261.05 | 243.10 | 255.15 | 254.10 | 1.49 | 814.24 | 44,421 | 1.37 | 20,391 | 1.46 | 0.52 | 0.18 |
| 57 | 13-Jan | 254.15 | 274.10 | 251.35 | 251.35 | 260.93 | -5.25 | 802.11 | 46,050 | 1.42 | 21,758 | 1.56 | 0.57 | 0.19 |
| 58 | 10-Jan | 276.00 | 276.00 | 262.20 | 264.55 | 266.54 | -4.33 | 844.24 | 57,663 | 1.78 | 31,369 | 2.25 | 0.84 | 0.28 |
| 59 | 09-Jan | 282.90 | 284.90 | 275.00 | 276.00 | 278.42 | -0.92 | 880.00 | 21,104 | 0.65 | 10,927 | 0.78 | 0.30 | 0.10 |
| 60 | 08-Jan | 289.70 | 293.25 | 277.75 | 278.55 | 283.17 | -2.41 | 888.91 | 33,148 | 1.02 | 15,873 | 1.14 | 0.45 | 0.14 |
| 61 | 07-Jan | 283.90 | 291.00 | 270.00 | 285.25 | 279.76 | 0.37 | 910.30 | 121,277 | 3.74 | 56,309 | 4.04 | 1.58 | 0.50 |
| 62 | 06-Jan | 304.65 | 304.70 | 284.20 | 284.20 | 288.80 | -5.26 | 906.95 | 47,306 | 1.46 | 35,929 | 2.58 | 1.04 | 0.32 |
| 63 | 03-Jan | 293.45 | 300.35 | 293.30 | 299.15 | 296.44 | 1.87 | 954.65 | 35,798 | 1.10 | 22,864 | 1.64 | 0.68 | 0.20 |
| 64 | 02-Jan | 295.50 | 301.65 | 291.90 | 293.55 | 295.45 | -0.36 | 936.78 | 28,907 | 0.89 | 13,586 | 0.98 | 0.40 | 0.12 |
| 65 | 01-Jan | 296.75 | 301.25 | 290.00 | 294.60 | 294.18 | -0.73 | 940.13 | 34,788 | 1.07 | 21,401 | 1.54 | 0.63 | 0.19 |
| 66 | 31-Dec | 293.80 | 300.00 | 293.50 | 296.75 | 296.50 | 0.99 | 947.00 | 23,072 | 0.71 | 10,574 | 0.76 | 0.31 | 0.09 |
| 67 | 30-Dec | 304.30 | 308.90 | 292.05 | 293.80 | 296.65 | -3.52 | 937.58 | 39,230 | 1.21 | 23,014 | 1.65 | 0.68 | 0.20 |
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