| Macro-sector: Information Technology | Band: 10 | High52 Price: 2,425.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 50 | High52 Date: 30-Apr-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 1,914.2 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 19,389,900 | Low52 Date: 09-May-2025 | SHP: 67.55 / 0.03 / 0.3 / 32.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 2,740.0 / 1,505.0 | Month: 2,531.75 / 1,505.0 | Week: 2,190.4 / 2,010.1 | Day: 2,068.0 / 1,984.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 2,068.00 | 2,068.00 | 1,984.50 | 2,004.30 | 2,011.02 | -0.88 | 3,886.32 | 4,520 | 1.00 | 2,906 | 1.22 | 0.58 | 0.05 |
| 2 | 21-May | 2,014.20 | 2,066.90 | 1,971.00 | 2,022.00 | 2,008.35 | 0.39 | 3,920.00 | 6,430 | 1.43 | 3,128 | 1.32 | 0.63 | 0.05 |
| 3 | 20-May | 2,089.40 | 2,089.40 | 2,000.00 | 2,014.20 | 2,030.43 | -2.64 | 3,905.51 | 7,244 | 1.61 | 4,282 | 1.80 | 0.87 | 0.07 |
| 4 | 19-May | 2,089.90 | 2,107.90 | 2,041.60 | 2,068.80 | 2,078.78 | 1.33 | 4,011.38 | 5,923 | 1.32 | 3,906 | 1.64 | 0.81 | 0.06 |
| 5 | 16-May | 2,068.90 | 2,105.00 | 2,010.10 | 2,041.60 | 2,045.92 | -1.25 | 3,958.64 | 9,216 | 2.05 | 5,533 | 2.33 | 1.13 | 0.09 |
| 6 | 15-May | 2,090.00 | 2,090.00 | 2,022.00 | 2,067.50 | 2,048.90 | 1.42 | 4,008.86 | 4,783 | 1.06 | 2,377 | 1.00 | 0.49 | 0.04 |
| 7 | 14-May | 2,131.90 | 2,135.00 | 2,023.90 | 2,038.60 | 2,051.85 | -2.11 | 3,952.83 | 9,911 | 2.20 | 7,319 | 3.08 | 1.50 | 0.12 |
| 8 | 13-May | 2,187.00 | 2,190.40 | 2,050.00 | 2,082.50 | 2,118.82 | -2.64 | 4,037.95 | 10,568 | 2.35 | 6,444 | 2.71 | 1.37 | 0.10 |
| 9 | 12-May | 2,080.00 | 2,165.00 | 2,064.10 | 2,138.90 | 2,108.82 | 9.67 | 4,147.31 | 9,257 | 2.06 | 4,234 | 1.78 | 0.89 | 0.07 |
| 10 | 09-May | 1,960.00 | 1,985.90 | 1,914.20 | 1,950.30 | 1,941.32 | -1.89 | 3,781.61 | 10,690 | 2.38 | 6,733 | 2.83 | 1.31 | 0.11 |
| 11 | 08-May | 2,110.00 | 2,115.00 | 1,935.00 | 1,987.90 | 2,034.07 | -4.15 | 3,854.52 | 5,556 | 1.23 | 3,503 | 1.47 | 0.71 | 0.06 |
| 12 | 07-May | 2,090.00 | 2,110.00 | 1,982.10 | 2,074.00 | 2,033.83 | 0.68 | 4,021.00 | 12,275 | 2.73 | 7,307 | 3.07 | 1.49 | 0.12 |
| 13 | 06-May | 2,223.00 | 2,265.70 | 2,040.00 | 2,059.90 | 2,092.00 | -4.92 | 3,994.13 | 14,878 | 3.31 | 8,777 | 3.69 | 1.00 | 0.14 |
| 14 | 05-May | 2,320.00 | 2,320.00 | 2,155.50 | 2,166.60 | 2,213.22 | -5.46 | 4,201.02 | 11,394 | 2.53 | 7,117 | 2.99 | 1.58 | 0.11 |
| 15 | 02-May | 2,389.00 | 2,389.00 | 2,260.00 | 2,291.70 | 2,301.47 | -1.23 | 4,443.58 | 5,856 | 1.30 | 4,368 | 1.84 | 1.01 | 0.07 |
| 16 | 30-Apr | 2,350.00 | 2,425.00 | 2,250.00 | 2,320.15 | 2,358.52 | -0.26 | 4,498.75 | 10,046 | 2.23 | 7,009 | 2.95 | 1.65 | 0.11 |
| 17 | 29-Apr | 2,225.00 | 2,340.00 | 2,225.00 | 2,326.10 | 2,298.99 | 4.75 | 4,510.28 | 13,100 | 2.91 | 9,250 | 3.89 | 2.13 | 0.15 |
| 18 | 28-Apr | 2,170.00 | 2,249.95 | 2,170.00 | 2,220.60 | 2,220.99 | 1.99 | 4,305.72 | 8,350 | 1.86 | 5,700 | 2.40 | 1.27 | 0.09 |
| 19 | 25-Apr | 2,202.00 | 2,258.95 | 2,155.55 | 2,177.20 | 2,185.89 | -2.94 | 4,221.57 | 11,200 | 2.49 | 8,150 | 3.43 | 1.78 | 0.13 |
| 20 | 24-Apr | 2,289.00 | 2,289.00 | 2,215.00 | 2,243.25 | 2,247.75 | -1.19 | 4,349.64 | 5,750 | 1.28 | 4,350 | 1.83 | 0.98 | 0.07 |
| 21 | 23-Apr | 2,300.00 | 2,330.00 | 1,951.00 | 2,270.25 | 2,033.49 | -1.13 | 4,401.99 | 76,600 | 17.02 | 60,750 | 25.55 | 12.35 | 0.97 |
| 22 | 22-Apr | 2,295.00 | 2,320.00 | 2,245.00 | 2,296.25 | 2,284.08 | 1.71 | 4,452.41 | 10,150 | 2.26 | 7,350 | 3.09 | 1.68 | 0.12 |
| 23 | 21-Apr | 2,270.00 | 2,292.80 | 2,220.00 | 2,257.75 | 2,268.55 | -1.70 | 4,377.75 | 6,300 | 1.40 | 4,300 | 1.81 | 0.98 | 0.07 |
| 24 | 17-Apr | 2,282.00 | 2,320.00 | 2,257.00 | 2,296.90 | 2,291.10 | -0.08 | 4,453.67 | 4,500 | 1.00 | 3,300 | 1.39 | 0.76 | 0.05 |
| 25 | 16-Apr | 2,290.00 | 2,312.70 | 2,257.00 | 2,298.80 | 2,288.95 | -0.01 | 4,457.35 | 4,500 | 1.00 | 3,400 | 1.43 | 0.78 | 0.05 |
| 26 | 15-Apr | 2,300.00 | 2,335.00 | 2,252.00 | 2,299.05 | 2,290.42 | 2.35 | 4,457.83 | 5,150 | 1.14 | 3,950 | 1.66 | 0.90 | 0.06 |
| 27 | 11-Apr | 2,299.00 | 2,365.00 | 2,215.60 | 2,246.30 | 2,280.82 | 1.91 | 4,355.55 | 6,600 | 1.47 | 4,150 | 1.75 | 0.95 | 0.07 |
| 28 | 09-Apr | 2,165.00 | 2,236.00 | 2,140.00 | 2,204.30 | 2,192.62 | -0.42 | 4,274.12 | 8,450 | 1.88 | 5,150 | 2.17 | 1.13 | 0.08 |
| 29 | 08-Apr | 2,175.00 | 2,236.00 | 2,055.00 | 2,213.65 | 2,157.83 | 8.85 | 4,292.25 | 14,600 | 3.24 | 7,850 | 3.30 | 1.69 | 0.13 |
| 30 | 07-Apr | 1,908.00 | 2,050.00 | 1,826.00 | 2,033.60 | 1,906.67 | -5.73 | 3,943.13 | 54,900 | 12.20 | 30,400 | 12.78 | 5.80 | 0.48 |
| 31 | 04-Apr | 2,306.00 | 2,306.00 | 2,131.05 | 2,157.10 | 2,203.69 | -7.07 | 4,182.60 | 27,250 | 6.05 | 18,300 | 7.70 | 4.03 | 0.29 |
| 32 | 03-Apr | 2,211.00 | 2,439.95 | 2,175.00 | 2,321.20 | 2,335.97 | 2.26 | 4,500.78 | 22,600 | 5.02 | 13,050 | 5.49 | 3.05 | 0.21 |
| 33 | 02-Apr | 2,364.80 | 2,395.00 | 2,230.00 | 2,270.00 | 2,307.18 | -4.01 | 4,401.00 | 9,650 | 2.14 | 7,050 | 2.96 | 1.63 | 0.11 |
| 34 | 01-Apr | 2,320.00 | 2,395.00 | 2,221.05 | 2,364.80 | 2,313.27 | -1.06 | 4,585.32 | 13,450 | 2.99 | 8,700 | 3.66 | 2.01 | 0.14 |
| 35 | 28-Mar | 2,394.00 | 2,450.00 | 2,360.00 | 2,390.25 | 2,395.54 | 2.21 | 4,634.67 | 14,250 | 3.17 | 9,200 | 3.87 | 2.20 | 0.15 |
| 36 | 27-Mar | 2,429.00 | 2,500.00 | 2,311.00 | 2,338.55 | 2,424.90 | -3.07 | 4,534.43 | 22,900 | 5.09 | 16,600 | 6.98 | 4.03 | 0.26 |
| 37 | 26-Mar | 2,243.50 | 2,466.00 | 2,243.50 | 2,412.70 | 2,388.12 | 8.56 | 4,678.20 | 39,000 | 8.66 | 21,750 | 9.15 | 5.19 | 0.35 |
| 38 | 25-Mar | 2,425.00 | 2,425.00 | 2,200.00 | 2,222.40 | 2,256.07 | -5.94 | 4,309.21 | 36,700 | 8.15 | 20,550 | 8.64 | 4.64 | 0.33 |
| 39 | 24-Mar | 2,281.50 | 2,531.75 | 2,281.50 | 2,362.75 | 2,430.82 | 3.74 | 4,581.35 | 34,550 | 7.68 | 21,650 | 9.10 | 5.26 | 0.35 |
| 40 | 21-Mar | 1,975.00 | 2,310.00 | 1,974.00 | 2,277.55 | 2,183.89 | 16.27 | 4,416.15 | 34,850 | 7.74 | 21,950 | 9.23 | 4.79 | 0.35 |
| 41 | 20-Mar | 1,800.00 | 1,990.00 | 1,800.00 | 1,958.90 | 1,922.02 | 7.81 | 3,798.29 | 27,050 | 6.01 | 18,200 | 7.65 | 3.50 | 0.29 |
| 42 | 19-Mar | 1,780.00 | 1,830.00 | 1,780.00 | 1,816.95 | 1,805.01 | 3.17 | 3,523.05 | 16,850 | 3.74 | 12,750 | 5.36 | 2.30 | 0.20 |
| 43 | 18-Mar | 1,690.05 | 1,780.00 | 1,690.00 | 1,761.20 | 1,744.11 | 3.09 | 3,414.95 | 17,000 | 3.78 | 13,250 | 5.57 | 2.31 | 0.21 |
| 44 | 17-Mar | 1,670.00 | 1,850.00 | 1,665.00 | 1,708.40 | 1,759.80 | 5.66 | 3,312.57 | 25,350 | 5.63 | 14,400 | 6.06 | 2.53 | 0.23 |
| 45 | 13-Mar | 1,522.20 | 1,675.00 | 1,506.00 | 1,616.95 | 1,590.03 | 6.22 | 3,135.25 | 38,900 | 8.64 | 28,800 | 12.11 | 4.58 | 0.46 |
| 46 | 12-Mar | 1,545.05 | 1,555.00 | 1,505.00 | 1,522.20 | 1,531.06 | -1.44 | 2,951.53 | 13,500 | 3.00 | 11,950 | 5.03 | 1.83 | 0.19 |
| 47 | 11-Mar | 1,540.10 | 1,590.00 | 1,516.00 | 1,544.50 | 1,547.76 | -2.95 | 2,994.77 | 20,950 | 4.65 | 15,450 | 6.50 | 2.39 | 0.25 |
| 48 | 10-Mar | 1,659.00 | 1,680.00 | 1,580.00 | 1,591.45 | 1,611.49 | -3.92 | 3,085.81 | 14,400 | 3.20 | 11,950 | 5.03 | 1.93 | 0.19 |
| 49 | 07-Mar | 1,699.00 | 1,709.95 | 1,625.00 | 1,656.40 | 1,666.04 | -1.22 | 3,211.74 | 17,350 | 3.85 | 11,200 | 4.71 | 1.87 | 0.18 |
| 50 | 06-Mar | 1,642.00 | 1,691.00 | 1,562.15 | 1,676.85 | 1,619.83 | 5.68 | 3,251.40 | 22,850 | 5.08 | 17,050 | 7.17 | 2.76 | 0.27 |
| 51 | 05-Mar | 1,600.00 | 1,670.00 | 1,562.15 | 1,586.75 | 1,627.56 | -0.49 | 3,076.69 | 20,700 | 4.60 | 16,200 | 6.81 | 2.64 | 0.26 |
| 52 | 04-Mar | 1,645.00 | 1,700.00 | 1,575.00 | 1,594.60 | 1,620.50 | -3.47 | 3,091.91 | 17,900 | 3.98 | 14,800 | 6.22 | 2.40 | 0.24 |
| 53 | 03-Mar | 1,721.10 | 1,729.00 | 1,630.00 | 1,652.00 | 1,677.61 | -3.03 | 3,203.00 | 14,900 | 3.31 | 10,650 | 4.48 | 1.79 | 0.17 |
| 54 | 28-Feb | 1,789.00 | 1,789.00 | 1,680.00 | 1,703.65 | 1,712.01 | -3.92 | 3,303.36 | 22,250 | 4.94 | 18,350 | 7.72 | 3.14 | 0.29 |
| 55 | 27-Feb | 1,815.00 | 1,830.00 | 1,752.00 | 1,773.20 | 1,788.76 | -3.14 | 3,438.22 | 10,450 | 2.32 | 8,350 | 3.51 | 1.49 | 0.13 |
| 56 | 25-Feb | 1,734.05 | 1,838.00 | 1,734.05 | 1,830.60 | 1,806.14 | 5.56 | 3,549.52 | 8,400 | 1.87 | 5,900 | 2.48 | 1.07 | 0.09 |
| 57 | 24-Feb | 1,710.00 | 1,750.00 | 1,671.00 | 1,734.10 | 1,723.83 | -1.54 | 3,362.40 | 12,800 | 2.84 | 8,650 | 3.64 | 1.49 | 0.14 |
| 58 | 21-Feb | 1,780.05 | 1,870.00 | 1,740.05 | 1,761.25 | 1,782.18 | -3.23 | 3,415.05 | 22,550 | 5.01 | 14,600 | 6.14 | 2.60 | 0.23 |
| 59 | 20-Feb | 1,789.90 | 1,910.00 | 1,763.50 | 1,820.00 | 1,832.05 | 0.63 | 3,528.00 | 19,450 | 4.32 | 13,100 | 5.51 | 2.40 | 0.21 |
| 60 | 19-Feb | 1,620.20 | 1,830.00 | 1,620.20 | 1,808.55 | 1,769.42 | 10.04 | 3,506.76 | 16,500 | 3.67 | 10,400 | 4.37 | 1.84 | 0.17 |
| 61 | 18-Feb | 1,767.00 | 1,767.00 | 1,636.00 | 1,643.50 | 1,680.40 | -6.21 | 3,186.73 | 31,150 | 6.92 | 21,350 | 8.98 | 3.59 | 0.34 |
| 62 | 17-Feb | 1,768.50 | 1,784.00 | 1,624.00 | 1,752.40 | 1,711.97 | -3.89 | 3,397.89 | 60,550 | 13.45 | 45,650 | 19.20 | 7.82 | 0.73 |
| 63 | 14-Feb | 1,765.00 | 1,890.00 | 1,759.50 | 1,823.30 | 1,802.27 | -17.10 | 3,535.36 | 423,900 | 94.18 | 241,850 | 101.70 | 43.59 | 3.86 |
| 64 | 13-Feb | 2,160.00 | 2,275.00 | 2,158.00 | 2,199.35 | 2,221.22 | 3.96 | 4,264.52 | 9,050 | 2.01 | 6,300 | 2.65 | 1.40 | 0.10 |
| 65 | 12-Feb | 2,073.00 | 2,230.00 | 1,980.40 | 2,115.50 | 2,094.23 | 1.89 | 4,101.93 | 25,200 | 5.60 | 16,300 | 6.85 | 3.41 | 0.26 |
| 66 | 11-Feb | 2,113.00 | 2,248.00 | 2,001.00 | 2,076.30 | 2,084.33 | -1.54 | 4,025.92 | 36,200 | 8.04 | 23,300 | 9.80 | 4.86 | 0.37 |
| 67 | 10-Feb | 2,300.00 | 2,300.00 | 2,068.10 | 2,108.85 | 2,115.40 | -8.32 | 4,089.04 | 41,500 | 9.22 | 27,300 | 11.48 | 5.78 | 0.44 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN