| 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: 902.0; Drift%: 25.6 |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 725.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 26,325,306 | Low52 Date: 07-Apr-2025 | SHP: 73.6 / 4.83 / 1.5 / 20.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,190.0 / 790.55 | Month: 915.0 / 792.0 | Week: 1,186.25 / 902.0 | Day: 1,239.85 / 1,200.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,234.00 | 1,239.85 | 1,200.10 | 1,212.30 | 1,219.89 | -2.15 | 3,191.42 | 89,348 | 9.55 | 31,019 | 6.42 | 3.78 | 0.59 |
| 2 | 20-May | 1,336.00 | 1,336.00 | 1,221.60 | 1,238.95 | 1,269.43 | -7.02 | 3,261.57 | 137,895 | 14.74 | 61,847 | 12.80 | 7.85 | 1.17 |
| 3 | 19-May | 1,240.00 | 1,352.00 | 1,226.15 | 1,332.55 | 1,314.26 | 12.33 | 3,507.98 | 1,507,143 | 161.09 | 207,254 | 42.91 | 27.24 | 4.08 |
| 4 | 16-May | 999.70 | 1,186.25 | 999.70 | 1,186.25 | 1,126.91 | 20.00 | 3,122.84 | 308,866 | 33.01 | 134,046 | 27.75 | 15.11 | 2.64 |
| 5 | 15-May | 970.80 | 994.00 | 969.40 | 988.55 | 985.20 | 2.33 | 2,602.39 | 37,838 | 4.04 | 17,517 | 3.63 | 1.73 | 0.34 |
| 6 | 14-May | 984.50 | 997.90 | 963.15 | 966.00 | 978.60 | -0.76 | 2,543.00 | 42,029 | 4.49 | 21,651 | 4.48 | 2.12 | 0.43 |
| 7 | 13-May | 962.00 | 995.00 | 962.00 | 973.40 | 977.28 | 1.36 | 2,562.51 | 43,070 | 4.60 | 12,370 | 2.56 | 1.21 | 0.24 |
| 8 | 12-May | 902.00 | 967.80 | 902.00 | 960.35 | 943.18 | 7.92 | 2,528.15 | 71,214 | 7.61 | 31,422 | 6.51 | 2.96 | 0.62 |
| 9 | 09-May | 878.00 | 906.25 | 875.05 | 889.85 | 893.12 | -0.65 | 2,342.56 | 24,515 | 2.62 | 9,591 | 1.99 | 0.86 | 0.19 |
| 10 | 08-May | 898.40 | 929.45 | 876.00 | 895.65 | 912.23 | 0.15 | 2,357.83 | 35,084 | 3.75 | 11,359 | 2.35 | 1.04 | 0.22 |
| 11 | 07-May | 856.00 | 898.60 | 851.20 | 894.35 | 868.42 | 2.09 | 2,354.40 | 33,046 | 3.53 | 9,747 | 2.02 | 0.85 | 0.19 |
| 12 | 06-May | 896.00 | 908.45 | 871.00 | 876.00 | 885.58 | -2.11 | 2,306.00 | 23,913 | 2.56 | 9,341 | 1.93 | 0.83 | 0.18 |
| 13 | 05-May | 886.20 | 905.00 | 883.20 | 894.85 | 894.93 | 0.77 | 2,355.72 | 24,268 | 2.59 | 9,567 | 1.98 | 0.86 | 0.19 |
| 14 | 02-May | 872.30 | 895.00 | 870.95 | 888.05 | 884.40 | 1.81 | 2,337.82 | 46,856 | 5.01 | 14,599 | 3.02 | 1.29 | 0.29 |
| 15 | 30-Apr | 882.00 | 888.95 | 865.45 | 872.30 | 876.61 | -0.82 | 2,296.36 | 25,257 | 2.70 | 7,723 | 1.60 | 0.68 | 0.15 |
| 16 | 29-Apr | 879.50 | 917.45 | 870.30 | 879.50 | 888.82 | 0.47 | 2,315.31 | 56,997 | 6.09 | 21,642 | 4.48 | 1.92 | 0.43 |
| 17 | 28-Apr | 879.00 | 897.90 | 866.45 | 875.35 | 882.03 | -0.81 | 2,304.39 | 31,380 | 3.35 | 11,176 | 2.31 | 0.99 | 0.22 |
| 18 | 25-Apr | 918.75 | 938.00 | 875.15 | 882.50 | 898.35 | -4.42 | 2,323.21 | 61,244 | 6.55 | 19,243 | 3.98 | 1.73 | 0.38 |
| 19 | 24-Apr | 928.75 | 953.65 | 911.15 | 923.35 | 927.06 | -0.58 | 2,430.75 | 53,220 | 5.69 | 19,389 | 4.01 | 1.80 | 0.38 |
| 20 | 23-Apr | 950.00 | 962.45 | 921.60 | 928.75 | 938.89 | -1.51 | 2,444.96 | 45,154 | 4.83 | 16,679 | 3.45 | 1.57 | 0.33 |
| 21 | 22-Apr | 950.00 | 975.25 | 934.50 | 943.00 | 955.17 | -1.52 | 2,482.00 | 56,687 | 6.06 | 21,220 | 4.39 | 2.03 | 0.42 |
| 22 | 21-Apr | 944.30 | 996.45 | 942.35 | 957.55 | 969.27 | 1.40 | 2,520.78 | 105,965 | 11.33 | 25,317 | 5.24 | 2.45 | 0.50 |
| 23 | 17-Apr | 877.60 | 999.00 | 877.60 | 944.30 | 971.87 | 7.60 | 2,485.90 | 752,130 | 80.39 | 56,632 | 11.73 | 5.50 | 1.12 |
| 24 | 16-Apr | 859.45 | 888.00 | 848.30 | 877.60 | 872.10 | 3.64 | 2,310.31 | 47,132 | 5.04 | 15,909 | 3.29 | 1.39 | 0.31 |
| 25 | 15-Apr | 825.00 | 854.90 | 811.05 | 846.75 | 838.31 | 4.72 | 2,229.10 | 42,677 | 4.56 | 12,325 | 2.55 | 1.03 | 0.24 |
| 26 | 11-Apr | 809.00 | 819.00 | 793.25 | 808.55 | 806.97 | 3.60 | 2,128.53 | 17,897 | 1.91 | 8,066 | 1.67 | 0.65 | 0.16 |
| 27 | 09-Apr | 780.00 | 789.80 | 768.60 | 780.45 | 776.19 | -1.38 | 2,054.56 | 10,883 | 1.16 | 4,829 | 1.00 | 0.37 | 0.10 |
| 28 | 08-Apr | 783.70 | 798.00 | 771.90 | 791.40 | 782.92 | 2.50 | 2,083.38 | 16,716 | 1.79 | 5,957 | 1.23 | 0.47 | 0.12 |
| 29 | 07-Apr | 776.25 | 798.30 | 725.00 | 772.10 | 756.35 | -4.63 | 2,032.58 | 48,494 | 5.18 | 23,752 | 4.92 | 1.80 | 0.47 |
| 30 | 04-Apr | 819.00 | 826.95 | 798.60 | 809.60 | 806.50 | -1.26 | 2,131.30 | 22,844 | 2.44 | 13,132 | 2.72 | 1.06 | 0.26 |
| 31 | 03-Apr | 802.00 | 824.85 | 802.00 | 819.90 | 819.51 | 0.02 | 2,158.41 | 9,355 | 1.00 | 4,914 | 1.02 | 0.40 | 0.10 |
| 32 | 02-Apr | 806.05 | 829.70 | 803.00 | 819.75 | 818.03 | 1.12 | 2,158.02 | 13,773 | 1.47 | 6,175 | 1.28 | 0.51 | 0.12 |
| 33 | 01-Apr | 802.70 | 828.55 | 799.00 | 810.65 | 815.85 | 0.99 | 2,134.06 | 20,395 | 2.18 | 7,221 | 1.50 | 0.59 | 0.14 |
| 34 | 28-Mar | 809.80 | 828.45 | 800.00 | 802.70 | 807.03 | -0.25 | 2,113.13 | 39,689 | 4.24 | 22,070 | 4.57 | 1.78 | 0.43 |
| 35 | 27-Mar | 804.50 | 819.00 | 802.00 | 804.75 | 806.04 | -0.19 | 2,118.53 | 44,867 | 4.80 | 27,305 | 5.65 | 2.20 | 0.54 |
| 36 | 26-Mar | 823.85 | 834.40 | 804.00 | 806.25 | 814.38 | -2.14 | 2,122.48 | 41,181 | 4.40 | 27,828 | 5.76 | 2.27 | 0.55 |
| 37 | 25-Mar | 842.90 | 842.90 | 821.25 | 823.85 | 830.17 | -0.57 | 2,168.81 | 36,767 | 3.93 | 18,999 | 3.93 | 1.58 | 0.37 |
| 38 | 24-Mar | 830.05 | 854.05 | 822.60 | 828.60 | 838.67 | 0.60 | 2,181.31 | 46,445 | 4.96 | 24,266 | 5.02 | 2.04 | 0.48 |
| 39 | 21-Mar | 825.60 | 845.20 | 816.20 | 823.65 | 828.56 | 0.23 | 2,168.28 | 50,785 | 5.43 | 26,077 | 5.40 | 2.16 | 0.51 |
| 40 | 20-Mar | 832.25 | 847.55 | 820.00 | 821.75 | 830.18 | -0.43 | 2,163.28 | 30,371 | 3.25 | 16,182 | 3.35 | 1.34 | 0.32 |
| 41 | 19-Mar | 815.00 | 835.00 | 814.20 | 825.30 | 828.14 | 1.45 | 2,172.63 | 27,611 | 2.95 | 15,635 | 3.24 | 1.29 | 0.31 |
| 42 | 18-Mar | 797.00 | 819.75 | 796.55 | 813.50 | 810.14 | 2.35 | 2,141.56 | 34,941 | 3.73 | 20,266 | 4.20 | 1.64 | 0.40 |
| 43 | 17-Mar | 800.00 | 807.30 | 792.00 | 794.85 | 798.96 | -1.30 | 2,092.47 | 29,255 | 3.13 | 21,794 | 4.51 | 1.74 | 0.43 |
| 44 | 13-Mar | 818.50 | 818.95 | 802.70 | 805.30 | 807.86 | -0.14 | 2,119.98 | 19,685 | 2.10 | 11,253 | 2.33 | 0.91 | 0.22 |
| 45 | 12-Mar | 827.75 | 833.35 | 805.00 | 806.40 | 811.89 | -2.34 | 2,122.87 | 22,591 | 2.41 | 14,415 | 2.98 | 1.17 | 0.28 |
| 46 | 11-Mar | 858.65 | 858.65 | 824.50 | 825.70 | 832.38 | -3.83 | 2,173.68 | 25,922 | 2.77 | 14,260 | 2.95 | 1.19 | 0.28 |
| 47 | 10-Mar | 900.00 | 905.00 | 855.00 | 858.60 | 877.25 | -4.63 | 2,260.29 | 13,691 | 1.46 | 8,293 | 1.72 | 0.73 | 0.16 |
| 48 | 07-Mar | 900.40 | 910.00 | 895.50 | 900.25 | 902.95 | -0.02 | 2,369.94 | 10,143 | 1.08 | 6,011 | 1.24 | 0.54 | 0.12 |
| 49 | 06-Mar | 899.95 | 915.00 | 899.95 | 900.40 | 903.35 | 0.69 | 2,370.33 | 17,250 | 1.84 | 9,575 | 1.98 | 0.86 | 0.19 |
| 50 | 05-Mar | 882.65 | 902.25 | 882.65 | 894.20 | 894.45 | 1.50 | 2,354.01 | 18,063 | 1.93 | 9,439 | 1.95 | 0.84 | 0.19 |
| 51 | 04-Mar | 857.60 | 889.00 | 847.25 | 881.00 | 875.12 | 1.19 | 2,319.00 | 18,321 | 1.96 | 9,564 | 1.98 | 0.84 | 0.19 |
| 52 | 03-Mar | 855.00 | 883.00 | 838.05 | 870.65 | 859.25 | 1.95 | 2,292.01 | 28,940 | 3.09 | 14,076 | 2.91 | 1.21 | 0.28 |
| 53 | 28-Feb | 889.30 | 889.30 | 833.30 | 854.00 | 851.97 | -3.63 | 2,248.00 | 24,209 | 2.59 | 11,359 | 2.35 | 0.97 | 0.22 |
| 54 | 27-Feb | 875.00 | 894.00 | 870.50 | 886.15 | 884.34 | -0.14 | 2,332.82 | 20,862 | 2.23 | 11,446 | 2.37 | 1.01 | 0.23 |
| 55 | 25-Feb | 837.50 | 894.25 | 837.50 | 887.40 | 881.36 | 5.13 | 2,336.11 | 35,915 | 3.84 | 17,684 | 3.66 | 1.56 | 0.35 |
| 56 | 24-Feb | 866.00 | 866.00 | 834.05 | 844.10 | 847.00 | -2.54 | 2,222.12 | 30,457 | 3.26 | 15,076 | 3.12 | 1.00 | 0.30 |
| 57 | 21-Feb | 870.00 | 895.00 | 860.00 | 866.10 | 876.22 | -1.17 | 2,280.03 | 27,837 | 2.98 | 12,019 | 2.49 | 1.05 | 0.24 |
| 58 | 20-Feb | 812.30 | 883.90 | 812.25 | 876.35 | 861.99 | 6.28 | 2,307.02 | 53,062 | 5.67 | 23,910 | 4.95 | 2.06 | 0.47 |
| 59 | 19-Feb | 805.70 | 832.20 | 800.05 | 824.60 | 823.47 | 2.72 | 2,170.78 | 41,456 | 4.43 | 17,225 | 3.57 | 1.42 | 0.34 |
| 60 | 18-Feb | 806.00 | 826.70 | 795.30 | 802.80 | 805.86 | -1.79 | 2,113.40 | 31,266 | 3.34 | 18,255 | 3.78 | 1.47 | 0.36 |
| 61 | 17-Feb | 806.15 | 830.40 | 801.55 | 817.45 | 816.01 | 1.40 | 2,151.96 | 29,721 | 3.18 | 14,000 | 2.90 | 1.14 | 0.28 |
| 62 | 14-Feb | 815.60 | 820.05 | 790.55 | 806.15 | 803.25 | -0.48 | 2,122.21 | 183,586 | 19.62 | 161,929 | 33.53 | 13.01 | 3.19 |
| 63 | 13-Feb | 824.90 | 828.80 | 796.50 | 810.05 | 815.41 | 0.94 | 2,132.48 | 36,230 | 3.87 | 16,343 | 3.38 | 1.33 | 0.32 |
| 64 | 12-Feb | 840.25 | 840.25 | 794.55 | 802.50 | 806.16 | -3.06 | 2,112.61 | 57,458 | 6.14 | 26,323 | 5.45 | 2.12 | 0.52 |
| 65 | 11-Feb | 885.00 | 885.00 | 820.00 | 827.85 | 838.12 | -5.39 | 2,179.34 | 51,717 | 5.53 | 25,201 | 5.22 | 2.11 | 0.50 |
| 66 | 10-Feb | 907.00 | 907.00 | 871.00 | 875.05 | 882.53 | -3.52 | 2,303.60 | 28,890 | 3.09 | 16,742 | 3.47 | 1.48 | 0.33 |
| 67 | 07-Feb | 910.55 | 915.70 | 901.25 | 907.00 | 906.54 | -0.27 | 2,387.00 | 14,432 | 1.54 | 7,883 | 1.63 | 0.71 | 0.16 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST