| Macro-sector: Information Technology | Band: 20 | High52 Price: 690.9 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 422.05 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 18,576,000 | Low52 Date: 09-May-2025 | SHP: 47.38 / 0.02 / 0.0 / 52.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 565.0 / 425.0 | Month: 528.95 / 425.15 | Week: 469.0 / 435.1 | Day: 435.4 / 426.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 431.70 | 435.40 | 426.55 | 430.40 | 430.40 | -0.63 | 799.51 | 4,112 | 4.98 | 3,329 | 5.44 | 0.14 | 0.03 |
| 2 | 21-May | 438.85 | 450.75 | 431.00 | 433.15 | 433.55 | -0.99 | 804.62 | 3,200 | 3.88 | 2,455 | 4.01 | 0.11 | 0.03 |
| 3 | 20-May | 434.75 | 444.65 | 432.60 | 437.50 | 437.20 | 0.63 | 812.70 | 3,650 | 4.42 | 1,768 | 2.89 | 0.08 | 0.02 |
| 4 | 19-May | 443.95 | 443.95 | 432.30 | 434.75 | 435.61 | -2.29 | 807.59 | 10,837 | 13.14 | 7,062 | 11.54 | 0.31 | 0.07 |
| 5 | 16-May | 455.95 | 455.95 | 435.10 | 444.95 | 444.87 | -2.63 | 826.54 | 5,700 | 6.91 | 3,586 | 5.86 | 0.16 | 0.04 |
| 6 | 15-May | 460.65 | 464.90 | 447.60 | 456.95 | 454.56 | -0.89 | 848.83 | 3,500 | 4.24 | 2,049 | 3.35 | 0.09 | 0.02 |
| 7 | 14-May | 464.95 | 465.40 | 452.05 | 461.05 | 460.88 | 0.74 | 856.45 | 1,226 | 1.49 | 773 | 1.26 | 0.04 | 0.01 |
| 8 | 13-May | 455.85 | 459.95 | 450.05 | 457.65 | 455.99 | -0.34 | 850.13 | 2,041 | 2.47 | 1,521 | 2.49 | 0.07 | 0.02 |
| 9 | 12-May | 443.90 | 469.00 | 441.75 | 459.20 | 453.61 | 5.00 | 853.01 | 3,270 | 3.96 | 2,259 | 3.69 | 0.10 | 0.02 |
| 10 | 09-May | 430.00 | 444.00 | 422.05 | 437.35 | 432.84 | 1.11 | 812.42 | 2,267 | 2.75 | 1,195 | 1.95 | 0.05 | 0.01 |
| 11 | 08-May | 435.00 | 446.45 | 430.00 | 432.55 | 437.51 | -1.38 | 803.50 | 1,608 | 1.95 | 1,070 | 1.75 | 0.05 | 0.01 |
| 12 | 07-May | 428.05 | 444.00 | 428.00 | 438.60 | 436.92 | -0.68 | 814.74 | 2,139 | 2.59 | 1,545 | 2.52 | 0.07 | 0.02 |
| 13 | 06-May | 441.00 | 452.35 | 438.10 | 441.60 | 441.84 | -1.62 | 820.32 | 1,956 | 2.37 | 1,444 | 2.36 | 0.06 | 0.01 |
| 14 | 05-May | 451.90 | 451.90 | 440.80 | 448.85 | 446.70 | 0.81 | 833.78 | 1,902 | 2.31 | 1,169 | 1.91 | 0.05 | 0.01 |
| 15 | 02-May | 430.00 | 450.00 | 430.00 | 445.25 | 441.50 | 1.04 | 827.10 | 5,108 | 6.19 | 2,488 | 4.07 | 0.11 | 0.03 |
| 16 | 30-Apr | 464.00 | 464.00 | 436.00 | 440.65 | 451.80 | -1.51 | 818.55 | 5,604 | 6.79 | 3,008 | 4.92 | 0.14 | 0.03 |
| 17 | 29-Apr | 450.05 | 454.40 | 447.00 | 447.40 | 449.03 | -0.29 | 831.09 | 824 | 1.00 | 611 | 1.00 | 0.03 | 0.01 |
| 18 | 28-Apr | 459.40 | 461.65 | 446.00 | 448.70 | 451.84 | -2.33 | 833.51 | 2,162 | 2.62 | 1,298 | 2.12 | 0.06 | 0.01 |
| 19 | 25-Apr | 460.00 | 466.45 | 445.25 | 459.40 | 453.84 | -0.83 | 853.38 | 4,167 | 5.05 | 2,361 | 3.86 | 0.11 | 0.02 |
| 20 | 24-Apr | 463.70 | 473.95 | 460.05 | 463.25 | 466.04 | -1.60 | 860.53 | 2,003 | 2.43 | 1,181 | 1.93 | 0.06 | 0.01 |
| 21 | 23-Apr | 457.95 | 482.45 | 457.95 | 470.80 | 469.16 | 3.10 | 874.56 | 6,063 | 7.35 | 3,339 | 5.46 | 0.16 | 0.03 |
| 22 | 22-Apr | 455.20 | 463.10 | 455.00 | 456.65 | 457.21 | -0.76 | 848.27 | 2,664 | 3.23 | 1,894 | 3.09 | 0.09 | 0.02 |
| 23 | 21-Apr | 456.00 | 469.00 | 456.00 | 460.15 | 460.58 | 0.20 | 854.77 | 3,343 | 4.05 | 2,077 | 3.39 | 0.10 | 0.02 |
| 24 | 17-Apr | 454.65 | 463.95 | 450.30 | 459.25 | 456.98 | 0.19 | 853.10 | 1,216 | 1.47 | 675 | 1.10 | 0.03 | 0.01 |
| 25 | 16-Apr | 463.05 | 472.45 | 455.15 | 458.40 | 463.54 | -1.01 | 851.52 | 2,591 | 3.14 | 1,470 | 2.40 | 0.07 | 0.02 |
| 26 | 15-Apr | 450.15 | 470.00 | 448.00 | 463.10 | 460.66 | 4.42 | 860.25 | 1,978 | 2.40 | 1,162 | 1.90 | 0.05 | 0.01 |
| 27 | 11-Apr | 448.75 | 455.75 | 440.00 | 443.50 | 444.92 | 0.32 | 823.85 | 3,781 | 4.58 | 2,133 | 3.49 | 0.09 | 0.02 |
| 28 | 09-Apr | 446.60 | 459.95 | 435.00 | 442.10 | 447.75 | -1.01 | 821.24 | 2,516 | 3.05 | 982 | 1.60 | 0.04 | 0.01 |
| 29 | 08-Apr | 452.90 | 452.90 | 440.25 | 446.60 | 444.98 | 3.00 | 829.60 | 2,367 | 2.87 | 1,198 | 1.96 | 0.05 | 0.01 |
| 30 | 07-Apr | 430.15 | 435.40 | 425.05 | 433.60 | 429.24 | -4.47 | 805.46 | 4,634 | 5.62 | 2,170 | 3.55 | 0.09 | 0.02 |
| 31 | 04-Apr | 458.70 | 468.10 | 444.50 | 453.90 | 459.94 | -2.50 | 843.16 | 3,674 | 4.45 | 2,441 | 3.99 | 0.11 | 0.03 |
| 32 | 03-Apr | 468.00 | 495.00 | 460.55 | 465.55 | 466.99 | -0.66 | 864.81 | 22,229 | 26.94 | 18,721 | 30.59 | 0.87 | 0.19 |
| 33 | 02-Apr | 461.55 | 477.40 | 457.05 | 468.65 | 468.31 | 1.54 | 870.56 | 3,658 | 4.43 | 1,752 | 2.86 | 0.08 | 0.02 |
| 34 | 01-Apr | 450.10 | 465.00 | 450.05 | 461.55 | 456.29 | 2.54 | 857.38 | 4,754 | 5.76 | 2,377 | 3.88 | 0.11 | 0.02 |
| 35 | 28-Mar | 453.00 | 459.55 | 442.25 | 450.10 | 450.22 | -0.80 | 836.11 | 85,285 | 103.38 | 84,215 | 137.61 | 3.79 | 0.86 |
| 36 | 27-Mar | 459.00 | 463.95 | 450.00 | 453.75 | 452.34 | -1.34 | 842.89 | 51,218 | 62.08 | 49,180 | 80.36 | 2.22 | 0.50 |
| 37 | 26-Mar | 469.00 | 469.00 | 453.20 | 459.90 | 460.17 | -2.10 | 854.31 | 53,019 | 64.27 | 51,257 | 83.75 | 2.36 | 0.53 |
| 38 | 25-Mar | 480.35 | 498.00 | 458.60 | 469.75 | 466.30 | -2.72 | 872.61 | 48,575 | 58.88 | 42,168 | 68.90 | 1.97 | 0.43 |
| 39 | 24-Mar | 500.10 | 502.65 | 480.05 | 482.90 | 487.43 | -3.93 | 897.04 | 8,509 | 10.31 | 5,745 | 9.39 | 0.28 | 0.06 |
| 40 | 21-Mar | 507.10 | 512.45 | 501.55 | 502.65 | 505.84 | -2.28 | 933.72 | 2,971 | 3.60 | 1,832 | 2.99 | 0.09 | 0.02 |
| 41 | 20-Mar | 519.30 | 528.95 | 491.95 | 514.40 | 513.37 | -0.94 | 955.55 | 86,961 | 105.41 | 80,423 | 131.41 | 4.13 | 0.82 |
| 42 | 19-Mar | 511.90 | 520.00 | 496.00 | 519.30 | 518.29 | 3.21 | 964.65 | 56,111 | 68.01 | 53,726 | 87.79 | 2.78 | 0.55 |
| 43 | 18-Mar | 501.55 | 520.00 | 490.25 | 503.15 | 518.28 | 0.32 | 934.65 | 54,130 | 65.61 | 52,122 | 85.17 | 2.70 | 0.53 |
| 44 | 17-Mar | 507.95 | 525.00 | 487.35 | 501.55 | 522.59 | -0.46 | 931.68 | 56,748 | 68.79 | 53,398 | 87.25 | 2.79 | 0.55 |
| 45 | 13-Mar | 497.25 | 513.00 | 497.25 | 503.85 | 504.76 | 1.45 | 935.95 | 3,846 | 4.66 | 2,375 | 3.88 | 0.12 | 0.02 |
| 46 | 12-Mar | 502.00 | 502.00 | 480.05 | 496.65 | 496.01 | -0.15 | 922.58 | 3,893 | 4.72 | 2,489 | 4.07 | 0.12 | 0.03 |
| 47 | 11-Mar | 500.00 | 500.00 | 477.70 | 497.40 | 488.09 | 1.09 | 923.97 | 1,943 | 2.36 | 1,219 | 1.99 | 0.06 | 0.01 |
| 48 | 10-Mar | 508.95 | 508.95 | 478.05 | 492.05 | 491.97 | 0.31 | 914.03 | 3,131 | 3.80 | 1,501 | 2.45 | 0.07 | 0.02 |
| 49 | 07-Mar | 467.45 | 494.50 | 463.60 | 490.55 | 484.03 | 4.94 | 911.25 | 7,521 | 9.12 | 4,229 | 6.91 | 0.20 | 0.04 |
| 50 | 06-Mar | 454.80 | 469.90 | 453.05 | 467.45 | 462.79 | 2.78 | 868.34 | 3,208 | 3.89 | 1,432 | 2.34 | 0.07 | 0.01 |
| 51 | 05-Mar | 430.30 | 460.15 | 430.30 | 454.80 | 453.17 | 4.00 | 844.84 | 2,472 | 3.00 | 1,176 | 1.92 | 0.05 | 0.01 |
| 52 | 04-Mar | 433.40 | 449.35 | 425.15 | 437.30 | 439.49 | 0.90 | 812.33 | 3,244 | 3.93 | 1,698 | 2.77 | 0.07 | 0.02 |
| 53 | 03-Mar | 474.00 | 475.95 | 430.05 | 433.40 | 445.32 | -5.62 | 805.08 | 7,103 | 8.61 | 4,241 | 6.93 | 0.19 | 0.04 |
| 54 | 28-Feb | 462.95 | 478.95 | 447.20 | 459.20 | 462.38 | -1.02 | 853.01 | 5,224 | 6.33 | 2,524 | 4.12 | 0.12 | 0.03 |
| 55 | 27-Feb | 489.50 | 489.50 | 460.35 | 463.95 | 474.19 | -3.79 | 861.83 | 3,504 | 4.25 | 1,974 | 3.23 | 0.09 | 0.02 |
| 56 | 25-Feb | 483.55 | 499.50 | 480.00 | 482.25 | 486.73 | -2.63 | 895.83 | 4,904 | 5.94 | 2,259 | 3.69 | 0.11 | 0.02 |
| 57 | 24-Feb | 482.75 | 499.00 | 457.55 | 495.30 | 482.00 | 3.06 | 920.07 | 5,451 | 6.61 | 2,755 | 4.50 | 0.00 | 0.03 |
| 58 | 21-Feb | 471.95 | 490.45 | 469.00 | 480.60 | 479.69 | 2.34 | 892.76 | 7,350 | 8.91 | 3,244 | 5.30 | 0.16 | 0.03 |
| 59 | 20-Feb | 452.30 | 477.00 | 450.10 | 469.60 | 464.62 | 4.08 | 872.33 | 4,676 | 5.67 | 2,562 | 4.19 | 0.12 | 0.03 |
| 60 | 19-Feb | 435.95 | 461.95 | 430.75 | 451.20 | 447.51 | 2.81 | 838.15 | 7,357 | 8.92 | 2,821 | 4.61 | 0.13 | 0.03 |
| 61 | 18-Feb | 458.95 | 458.95 | 430.50 | 438.85 | 443.87 | -4.76 | 815.21 | 6,049 | 7.33 | 3,287 | 5.37 | 0.15 | 0.03 |
| 62 | 17-Feb | 500.00 | 500.00 | 445.95 | 460.80 | 456.88 | -3.45 | 855.98 | 11,654 | 14.13 | 5,651 | 9.23 | 0.26 | 0.06 |
| 63 | 14-Feb | 509.95 | 529.50 | 471.55 | 477.25 | 506.50 | -3.77 | 886.54 | 29,241 | 35.44 | 13,916 | 22.74 | 0.70 | 0.14 |
| 64 | 13-Feb | 500.00 | 513.00 | 486.10 | 495.95 | 497.93 | 6.05 | 921.28 | 16,600 | 20.12 | 8,858 | 14.47 | 0.44 | 0.09 |
| 65 | 12-Feb | 485.00 | 494.75 | 435.00 | 467.65 | 457.26 | -2.72 | 868.71 | 14,573 | 17.66 | 6,851 | 11.19 | 0.31 | 0.07 |
| 66 | 11-Feb | 472.70 | 496.00 | 455.85 | 480.75 | 479.67 | 2.48 | 893.04 | 15,660 | 18.98 | 8,993 | 14.69 | 0.43 | 0.09 |
| 67 | 10-Feb | 487.00 | 487.00 | 460.00 | 469.10 | 467.04 | -0.07 | 871.40 | 4,209 | 5.10 | 2,601 | 4.25 | 0.12 | 0.03 |
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