| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,645.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 790.55 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 26,325,306 | Low52 Date: 14-Feb-2025 | SHP: 73.6 / 5.32 / 1.79 / 19.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,190.0 / 790.55 | Month: 915.0 / 792.0 | Week: 854.05 / 800.0 | Day: 824.85 / 802.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 819.00 | 826.95 | 798.60 | 809.60 | 806.50 | -1.26 | 2,131.30 | 22,844 | 2.44 | 13,132 | 2.67 | 1.06 | 0.26 |
| 2 | 03-Apr | 802.00 | 824.85 | 802.00 | 819.90 | 819.51 | 0.02 | 2,158.41 | 9,355 | 1.00 | 4,914 | 1.00 | 0.40 | 0.10 |
| 3 | 02-Apr | 806.05 | 829.70 | 803.00 | 819.75 | 818.03 | 1.12 | 2,158.02 | 13,773 | 1.47 | 6,175 | 1.26 | 0.51 | 0.12 |
| 4 | 01-Apr | 802.70 | 828.55 | 799.00 | 810.65 | 815.85 | 0.99 | 2,134.06 | 20,395 | 2.18 | 7,221 | 1.47 | 0.59 | 0.14 |
| 5 | 28-Mar | 809.80 | 828.45 | 800.00 | 802.70 | 807.03 | -0.25 | 2,113.13 | 39,689 | 4.24 | 22,070 | 4.49 | 1.78 | 0.43 |
| 6 | 27-Mar | 804.50 | 819.00 | 802.00 | 804.75 | 806.04 | -0.19 | 2,118.53 | 44,867 | 4.80 | 27,305 | 5.56 | 2.20 | 0.54 |
| 7 | 26-Mar | 823.85 | 834.40 | 804.00 | 806.25 | 814.38 | -2.14 | 2,122.48 | 41,181 | 4.40 | 27,828 | 5.66 | 2.27 | 0.55 |
| 8 | 25-Mar | 842.90 | 842.90 | 821.25 | 823.85 | 830.17 | -0.57 | 2,168.81 | 36,767 | 3.93 | 18,999 | 3.87 | 1.58 | 0.37 |
| 9 | 24-Mar | 830.05 | 854.05 | 822.60 | 828.60 | 838.67 | 0.60 | 2,181.31 | 46,445 | 4.96 | 24,266 | 4.94 | 2.04 | 0.48 |
| 10 | 21-Mar | 825.60 | 845.20 | 816.20 | 823.65 | 828.56 | 0.23 | 2,168.28 | 50,785 | 5.43 | 26,077 | 5.31 | 2.16 | 0.51 |
| 11 | 20-Mar | 832.25 | 847.55 | 820.00 | 821.75 | 830.18 | -0.43 | 2,163.28 | 30,371 | 3.25 | 16,182 | 3.29 | 1.34 | 0.32 |
| 12 | 19-Mar | 815.00 | 835.00 | 814.20 | 825.30 | 828.14 | 1.45 | 2,172.63 | 27,611 | 2.95 | 15,635 | 3.18 | 1.29 | 0.31 |
| 13 | 18-Mar | 797.00 | 819.75 | 796.55 | 813.50 | 810.14 | 2.35 | 2,141.56 | 34,941 | 3.73 | 20,266 | 4.12 | 1.64 | 0.40 |
| 14 | 17-Mar | 800.00 | 807.30 | 792.00 | 794.85 | 798.96 | -1.30 | 2,092.47 | 29,255 | 3.13 | 21,794 | 4.43 | 1.74 | 0.43 |
| 15 | 13-Mar | 818.50 | 818.95 | 802.70 | 805.30 | 807.86 | -0.14 | 2,119.98 | 19,685 | 2.10 | 11,253 | 2.29 | 0.91 | 0.22 |
| 16 | 12-Mar | 827.75 | 833.35 | 805.00 | 806.40 | 811.89 | -2.34 | 2,122.87 | 22,591 | 2.41 | 14,415 | 2.93 | 1.17 | 0.28 |
| 17 | 11-Mar | 858.65 | 858.65 | 824.50 | 825.70 | 832.38 | -3.83 | 2,173.68 | 25,922 | 2.77 | 14,260 | 2.90 | 1.19 | 0.28 |
| 18 | 10-Mar | 900.00 | 905.00 | 855.00 | 858.60 | 877.25 | -4.63 | 2,260.29 | 13,691 | 1.46 | 8,293 | 1.69 | 0.73 | 0.16 |
| 19 | 07-Mar | 900.40 | 910.00 | 895.50 | 900.25 | 902.95 | -0.02 | 2,369.94 | 10,143 | 1.08 | 6,011 | 1.22 | 0.54 | 0.12 |
| 20 | 06-Mar | 899.95 | 915.00 | 899.95 | 900.40 | 903.35 | 0.69 | 2,370.33 | 17,250 | 1.84 | 9,575 | 1.95 | 0.86 | 0.19 |
| 21 | 05-Mar | 882.65 | 902.25 | 882.65 | 894.20 | 894.45 | 1.50 | 2,354.01 | 18,063 | 1.93 | 9,439 | 1.92 | 0.84 | 0.19 |
| 22 | 04-Mar | 857.60 | 889.00 | 847.25 | 881.00 | 875.12 | 1.19 | 2,319.00 | 18,321 | 1.96 | 9,564 | 1.95 | 0.84 | 0.19 |
| 23 | 03-Mar | 855.00 | 883.00 | 838.05 | 870.65 | 859.25 | 1.95 | 2,292.01 | 28,940 | 3.09 | 14,076 | 2.86 | 1.21 | 0.28 |
| 24 | 28-Feb | 889.30 | 889.30 | 833.30 | 854.00 | 851.97 | -3.63 | 2,248.00 | 24,209 | 2.59 | 11,359 | 2.31 | 0.97 | 0.22 |
| 25 | 27-Feb | 875.00 | 894.00 | 870.50 | 886.15 | 884.34 | -0.14 | 2,332.82 | 20,862 | 2.23 | 11,446 | 2.33 | 1.01 | 0.23 |
| 26 | 25-Feb | 837.50 | 894.25 | 837.50 | 887.40 | 881.36 | 5.13 | 2,336.11 | 35,915 | 3.84 | 17,684 | 3.60 | 1.56 | 0.35 |
| 27 | 24-Feb | 866.00 | 866.00 | 834.05 | 844.10 | 847.00 | -2.54 | 2,222.12 | 30,457 | 3.26 | 15,076 | 3.07 | 1.00 | 0.30 |
| 28 | 21-Feb | 870.00 | 895.00 | 860.00 | 866.10 | 876.22 | -1.17 | 2,280.03 | 27,837 | 2.98 | 12,019 | 2.45 | 1.05 | 0.24 |
| 29 | 20-Feb | 812.30 | 883.90 | 812.25 | 876.35 | 861.99 | 6.28 | 2,307.02 | 53,062 | 5.67 | 23,910 | 4.86 | 2.06 | 0.47 |
| 30 | 19-Feb | 805.70 | 832.20 | 800.05 | 824.60 | 823.47 | 2.72 | 2,170.78 | 41,456 | 4.43 | 17,225 | 3.50 | 1.42 | 0.34 |
| 31 | 18-Feb | 806.00 | 826.70 | 795.30 | 802.80 | 805.86 | -1.79 | 2,113.40 | 31,266 | 3.34 | 18,255 | 3.71 | 1.47 | 0.36 |
| 32 | 17-Feb | 806.15 | 830.40 | 801.55 | 817.45 | 816.01 | 1.40 | 2,151.96 | 29,721 | 3.18 | 14,000 | 2.85 | 1.14 | 0.28 |
| 33 | 14-Feb | 815.60 | 820.05 | 790.55 | 806.15 | 803.25 | -0.48 | 2,122.21 | 183,586 | 19.62 | 161,929 | 32.95 | 13.01 | 3.19 |
| 34 | 13-Feb | 824.90 | 828.80 | 796.50 | 810.05 | 815.41 | 0.94 | 2,132.48 | 36,230 | 3.87 | 16,343 | 3.33 | 1.33 | 0.32 |
| 35 | 12-Feb | 840.25 | 840.25 | 794.55 | 802.50 | 806.16 | -3.06 | 2,112.61 | 57,458 | 6.14 | 26,323 | 5.36 | 2.12 | 0.52 |
| 36 | 11-Feb | 885.00 | 885.00 | 820.00 | 827.85 | 838.12 | -5.39 | 2,179.34 | 51,717 | 5.53 | 25,201 | 5.13 | 2.11 | 0.50 |
| 37 | 10-Feb | 907.00 | 907.00 | 871.00 | 875.05 | 882.53 | -3.52 | 2,303.60 | 28,890 | 3.09 | 16,742 | 3.41 | 1.48 | 0.33 |
| 38 | 07-Feb | 910.55 | 915.70 | 901.25 | 907.00 | 906.54 | -0.27 | 2,387.00 | 14,432 | 1.54 | 7,883 | 1.60 | 0.71 | 0.16 |
| 39 | 06-Feb | 912.10 | 921.45 | 900.75 | 909.45 | 909.18 | -0.29 | 2,394.15 | 26,998 | 2.89 | 10,831 | 2.20 | 0.98 | 0.21 |
| 40 | 05-Feb | 915.55 | 925.00 | 910.00 | 912.10 | 917.37 | -0.47 | 2,401.13 | 25,172 | 2.69 | 15,086 | 3.07 | 1.38 | 0.30 |
| 41 | 04-Feb | 929.15 | 936.95 | 913.95 | 916.45 | 918.56 | -0.24 | 2,412.58 | 20,655 | 2.21 | 14,465 | 2.94 | 1.33 | 0.28 |
| 42 | 03-Feb | 924.95 | 939.25 | 904.05 | 918.70 | 912.24 | -1.01 | 2,418.51 | 20,759 | 2.22 | 10,623 | 2.16 | 0.97 | 0.21 |
| 43 | 01-Feb | 936.55 | 937.00 | 915.00 | 928.10 | 927.89 | 0.24 | 2,443.25 | 26,265 | 2.81 | 12,409 | 2.52 | 1.15 | 0.24 |
| 44 | 31-Jan | 946.80 | 950.90 | 917.50 | 925.85 | 928.47 | -1.69 | 2,437.33 | 32,621 | 3.49 | 17,044 | 3.47 | 1.58 | 0.34 |
| 45 | 30-Jan | 949.00 | 969.00 | 934.20 | 941.80 | 952.89 | -1.66 | 2,479.32 | 18,711 | 2.00 | 8,060 | 1.64 | 0.77 | 0.16 |
| 46 | 29-Jan | 948.00 | 972.90 | 931.00 | 957.70 | 953.54 | 0.95 | 2,521.17 | 42,211 | 4.51 | 15,782 | 3.21 | 1.50 | 0.31 |
| 47 | 28-Jan | 1,008.40 | 1,019.80 | 921.00 | 948.65 | 967.88 | -5.43 | 2,497.35 | 67,264 | 7.19 | 22,599 | 4.60 | 2.19 | 0.45 |
| 48 | 27-Jan | 1,036.25 | 1,057.00 | 995.05 | 1,003.10 | 1,014.40 | -5.10 | 2,640.69 | 21,412 | 2.29 | 12,235 | 2.49 | 1.24 | 0.24 |
| 49 | 24-Jan | 1,056.55 | 1,085.45 | 1,052.00 | 1,057.05 | 1,068.62 | -0.43 | 2,782.72 | 16,239 | 1.74 | 6,081 | 1.24 | 0.65 | 0.12 |
| 50 | 23-Jan | 1,007.60 | 1,098.65 | 1,007.60 | 1,061.60 | 1,056.96 | 4.28 | 2,794.69 | 35,966 | 3.84 | 16,476 | 3.35 | 1.74 | 0.32 |
| 51 | 22-Jan | 1,040.95 | 1,042.00 | 1,012.00 | 1,016.15 | 1,019.18 | -2.01 | 2,675.05 | 14,265 | 1.52 | 8,531 | 1.74 | 0.87 | 0.17 |
| 52 | 21-Jan | 1,030.55 | 1,072.05 | 1,030.00 | 1,036.55 | 1,048.18 | -0.20 | 2,728.75 | 17,010 | 1.82 | 7,436 | 1.51 | 0.78 | 0.15 |
| 53 | 20-Jan | 1,031.00 | 1,040.50 | 1,020.00 | 1,038.60 | 1,034.08 | 0.64 | 2,734.15 | 9,105 | 0.97 | 4,751 | 0.97 | 0.49 | 0.09 |
| 54 | 17-Jan | 1,041.00 | 1,043.75 | 1,025.00 | 1,031.95 | 1,032.81 | -0.93 | 2,716.64 | 12,029 | 1.29 | 6,161 | 1.25 | 0.64 | 0.12 |
| 55 | 16-Jan | 1,028.05 | 1,049.80 | 1,028.05 | 1,041.55 | 1,042.51 | 1.84 | 2,741.91 | 12,784 | 1.37 | 6,367 | 1.30 | 0.66 | 0.13 |
| 56 | 15-Jan | 1,030.00 | 1,039.75 | 1,009.90 | 1,022.35 | 1,021.49 | -1.19 | 2,691.37 | 14,394 | 1.54 | 7,313 | 1.49 | 0.75 | 0.14 |
| 57 | 14-Jan | 1,029.75 | 1,064.70 | 1,007.50 | 1,034.50 | 1,032.52 | 2.03 | 2,723.35 | 20,469 | 2.19 | 7,755 | 1.58 | 0.80 | 0.15 |
| 58 | 13-Jan | 1,064.40 | 1,080.95 | 1,007.00 | 1,013.50 | 1,034.00 | -5.56 | 2,668.07 | 26,160 | 2.80 | 16,166 | 3.29 | 1.00 | 0.32 |
| 59 | 10-Jan | 1,112.40 | 1,114.00 | 1,067.00 | 1,069.85 | 1,085.22 | -3.44 | 2,816.41 | 14,605 | 1.56 | 6,988 | 1.42 | 0.76 | 0.14 |
| 60 | 09-Jan | 1,100.00 | 1,114.95 | 1,083.05 | 1,106.60 | 1,096.68 | 0.38 | 2,913.16 | 13,564 | 1.45 | 7,165 | 1.46 | 0.79 | 0.14 |
| 61 | 08-Jan | 1,105.00 | 1,118.35 | 1,090.60 | 1,102.45 | 1,098.75 | -0.34 | 2,902.23 | 9,967 | 1.07 | 4,967 | 1.01 | 0.55 | 0.10 |
| 62 | 07-Jan | 1,109.45 | 1,124.30 | 1,089.10 | 1,106.25 | 1,105.77 | 0.99 | 2,912.24 | 19,570 | 2.09 | 8,268 | 1.68 | 0.91 | 0.16 |
| 63 | 06-Jan | 1,150.00 | 1,165.00 | 1,084.40 | 1,095.35 | 1,134.09 | -3.57 | 2,883.54 | 76,376 | 8.16 | 31,518 | 6.41 | 3.57 | 0.62 |
| 64 | 03-Jan | 1,090.50 | 1,190.00 | 1,089.95 | 1,134.50 | 1,151.27 | 4.30 | 2,986.61 | 146,939 | 15.71 | 34,107 | 6.94 | 3.93 | 0.67 |
| 65 | 02-Jan | 1,044.00 | 1,110.00 | 1,035.00 | 1,085.70 | 1,071.19 | 4.41 | 2,858.14 | 53,915 | 5.76 | 22,709 | 4.62 | 2.43 | 0.45 |
| 66 | 01-Jan | 1,022.00 | 1,039.90 | 1,015.05 | 1,037.80 | 1,029.00 | 1.96 | 2,732.04 | 14,444 | 1.54 | 8,196 | 1.67 | 0.00 | 0.16 |
| 67 | 31-Dec | 1,010.00 | 1,021.60 | 999.00 | 1,017.50 | 1,007.06 | 0.30 | 2,678.60 | 20,680 | 2.21 | 12,534 | 2.55 | 1.26 | 0.25 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST