| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 13,220.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 50 | High52 Date: 30-Dec-2024 | Bumper: 8,650.5; Drift%: -3.18 |
| Industry: IT - Software | Face Value: 5 | Low52 Price: 7,022.55 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 86,847,857 | Low52 Date: 04-Jun-2024 | SHP: 72.59 / 8.74 / 8.69 / 9.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.70 | ||||
| High/Low Price | Quarter: 12,879.95 / 7,131.9 | Month: 8,151.0 / 7,131.9 | Week: 8,744.5 / 8,179.0 | Day: 8,499.5 / 8,309.0 | Float67: 0.84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 8,491.50 | 8,499.50 | 8,309.00 | 8,383.50 | 8,394.33 | -0.63 | 72,808.90 | 81,061 | 1.01 | 35,564 | 1.11 | 29.85 | 0.41 |
| 2 | 20-May | 8,688.00 | 8,740.00 | 8,414.50 | 8,436.50 | 8,582.57 | -2.14 | 73,269.19 | 117,869 | 1.47 | 50,089 | 1.56 | 42.99 | 0.58 |
| 3 | 19-May | 8,745.00 | 8,745.00 | 8,600.50 | 8,621.00 | 8,660.34 | -0.87 | 74,871.00 | 80,085 | 1.00 | 32,322 | 1.00 | 27.99 | 0.37 |
| 4 | 16-May | 8,585.00 | 8,730.00 | 8,508.00 | 8,696.50 | 8,645.66 | 1.70 | 75,527.24 | 123,530 | 1.54 | 53,894 | 1.68 | 46.59 | 0.62 |
| 5 | 15-May | 8,560.00 | 8,575.00 | 8,440.00 | 8,551.00 | 8,520.06 | 0.55 | 74,263.00 | 88,914 | 1.11 | 32,173 | 1.00 | 27.41 | 0.37 |
| 6 | 14-May | 8,520.50 | 8,583.50 | 8,409.50 | 8,504.00 | 8,513.19 | 0.31 | 73,855.00 | 102,099 | 1.27 | 45,154 | 1.40 | 38.44 | 0.52 |
| 7 | 13-May | 8,671.00 | 8,674.00 | 8,456.00 | 8,478.00 | 8,535.40 | -2.71 | 73,629.00 | 139,262 | 1.74 | 53,715 | 1.67 | 45.85 | 0.62 |
| 8 | 12-May | 8,239.50 | 8,744.50 | 8,179.00 | 8,714.00 | 8,529.53 | 9.01 | 75,679.00 | 268,271 | 3.35 | 105,391 | 3.28 | 89.89 | 1.22 |
| 9 | 09-May | 7,950.00 | 8,115.00 | 7,933.50 | 7,993.50 | 8,008.29 | -1.99 | 69,421.83 | 108,057 | 1.35 | 48,989 | 1.52 | 39.23 | 0.57 |
| 10 | 08-May | 8,320.00 | 8,397.50 | 8,091.00 | 8,156.00 | 8,266.16 | -4.40 | 70,833.00 | 190,579 | 2.38 | 66,971 | 2.08 | 55.36 | 0.77 |
| 11 | 07-May | 8,261.50 | 8,544.00 | 8,238.00 | 8,531.50 | 8,455.27 | 1.76 | 74,094.25 | 173,152 | 2.16 | 70,862 | 2.20 | 59.92 | 0.82 |
| 12 | 06-May | 8,693.50 | 8,780.00 | 8,361.50 | 8,384.00 | 8,486.46 | -2.90 | 72,813.00 | 167,625 | 2.09 | 80,497 | 2.50 | 68.31 | 0.93 |
| 13 | 05-May | 8,800.00 | 8,801.00 | 8,570.00 | 8,634.50 | 8,663.87 | -0.68 | 74,988.78 | 156,874 | 1.96 | 73,474 | 2.28 | 63.66 | 0.85 |
| 14 | 02-May | 8,800.00 | 8,883.50 | 8,650.50 | 8,693.50 | 8,722.36 | -0.32 | 75,501.18 | 175,757 | 2.19 | 96,339 | 2.99 | 84.03 | 1.11 |
| 15 | 30-Apr | 8,840.00 | 8,895.00 | 8,660.00 | 8,721.50 | 8,775.91 | -1.31 | 75,744.36 | 146,668 | 1.83 | 77,722 | 2.42 | 68.21 | 0.90 |
| 16 | 29-Apr | 8,830.00 | 8,899.50 | 8,750.00 | 8,837.50 | 8,824.83 | 0.94 | 76,751.79 | 146,372 | 1.83 | 58,841 | 1.83 | 51.93 | 0.68 |
| 17 | 28-Apr | 8,770.00 | 8,833.00 | 8,480.00 | 8,755.00 | 8,689.90 | 1.75 | 76,035.00 | 255,169 | 3.19 | 66,622 | 2.07 | 57.89 | 0.77 |
| 18 | 25-Apr | 8,820.00 | 8,865.00 | 8,460.00 | 8,604.00 | 8,645.99 | -1.84 | 74,723.00 | 279,186 | 3.49 | 97,903 | 3.04 | 84.65 | 1.13 |
| 19 | 24-Apr | 8,699.00 | 8,819.00 | 8,675.50 | 8,765.50 | 8,734.93 | 1.72 | 76,126.49 | 337,156 | 4.21 | 154,310 | 4.80 | 134.79 | 1.78 |
| 20 | 23-Apr | 8,295.00 | 8,655.00 | 8,266.50 | 8,617.50 | 8,492.22 | 5.31 | 74,841.14 | 296,818 | 3.71 | 98,595 | 3.06 | 83.73 | 1.14 |
| 21 | 22-Apr | 8,169.00 | 8,245.00 | 8,012.50 | 8,183.00 | 8,177.96 | 0.62 | 71,067.00 | 103,304 | 1.29 | 34,633 | 1.08 | 28.32 | 0.40 |
| 22 | 21-Apr | 7,969.50 | 8,311.50 | 7,960.50 | 8,132.50 | 8,216.19 | 2.30 | 70,629.02 | 410,248 | 5.12 | 192,598 | 5.99 | 158.24 | 2.22 |
| 23 | 17-Apr | 7,831.00 | 7,998.00 | 7,817.00 | 7,950.00 | 7,941.46 | 0.86 | 69,044.00 | 174,520 | 2.18 | 86,256 | 2.68 | 68.50 | 1.00 |
| 24 | 16-Apr | 7,825.00 | 7,952.50 | 7,765.50 | 7,882.50 | 7,825.70 | 1.11 | 68,457.82 | 115,104 | 1.44 | 48,391 | 1.50 | 37.87 | 0.56 |
| 25 | 15-Apr | 7,652.00 | 7,818.50 | 7,621.00 | 7,796.00 | 7,733.33 | 2.85 | 67,706.00 | 138,731 | 1.73 | 78,253 | 2.43 | 60.52 | 0.95 |
| 26 | 11-Apr | 7,600.00 | 7,649.95 | 7,511.15 | 7,579.85 | 7,578.97 | 2.42 | 65,829.37 | 116,992 | 1.46 | 49,618 | 1.54 | 37.61 | 0.60 |
| 27 | 09-Apr | 7,502.45 | 7,548.65 | 7,309.60 | 7,401.10 | 7,402.62 | -1.92 | 64,276.97 | 111,108 | 1.39 | 41,473 | 1.29 | 30.70 | 0.50 |
| 28 | 08-Apr | 7,425.00 | 7,578.00 | 7,240.00 | 7,545.95 | 7,455.14 | 3.45 | 65,534.96 | 147,706 | 1.84 | 58,843 | 1.83 | 43.87 | 0.71 |
| 29 | 07-Apr | 7,235.00 | 7,349.00 | 7,038.00 | 7,294.15 | 7,186.46 | -3.02 | 63,348.13 | 182,758 | 2.28 | 87,458 | 2.72 | 62.85 | 1.06 |
| 30 | 04-Apr | 7,555.00 | 7,638.95 | 7,451.15 | 7,521.55 | 7,526.44 | -0.79 | 65,323.05 | 179,350 | 2.24 | 88,210 | 2.74 | 66.39 | 1.07 |
| 31 | 03-Apr | 7,679.95 | 7,679.95 | 7,500.00 | 7,581.30 | 7,576.45 | -2.39 | 65,841.97 | 174,309 | 2.18 | 75,287 | 2.34 | 57.04 | 0.91 |
| 32 | 02-Apr | 7,616.00 | 7,787.30 | 7,590.00 | 7,766.85 | 7,697.47 | 2.39 | 67,453.43 | 156,132 | 1.95 | 58,564 | 1.82 | 45.08 | 0.71 |
| 33 | 01-Apr | 7,709.00 | 7,800.00 | 7,567.00 | 7,585.35 | 7,649.29 | -3.38 | 65,877.14 | 141,821 | 1.77 | 66,351 | 2.06 | 50.75 | 0.80 |
| 34 | 28-Mar | 7,930.00 | 7,936.95 | 7,690.00 | 7,850.90 | 7,837.34 | -0.20 | 68,183.38 | 152,932 | 1.91 | 69,566 | 2.16 | 54.52 | 0.84 |
| 35 | 27-Mar | 7,774.00 | 8,018.30 | 7,774.00 | 7,866.25 | 7,890.79 | -0.29 | 68,316.70 | 286,752 | 3.58 | 158,979 | 4.94 | 125.45 | 1.93 |
| 36 | 26-Mar | 7,999.95 | 8,055.55 | 7,828.50 | 7,889.05 | 7,954.27 | -0.94 | 68,514.71 | 112,028 | 1.40 | 47,018 | 1.46 | 37.40 | 0.57 |
| 37 | 25-Mar | 8,048.10 | 8,151.00 | 7,795.40 | 7,963.95 | 7,979.59 | 0.04 | 69,165.20 | 267,380 | 3.34 | 90,492 | 2.81 | 72.21 | 1.10 |
| 38 | 24-Mar | 7,770.00 | 8,048.00 | 7,610.00 | 7,961.15 | 7,903.09 | 4.14 | 69,140.88 | 234,142 | 2.92 | 86,474 | 2.69 | 68.34 | 1.05 |
| 39 | 21-Mar | 7,500.00 | 7,705.80 | 7,451.00 | 7,644.40 | 7,632.32 | 0.87 | 66,389.98 | 228,080 | 2.85 | 108,927 | 3.39 | 83.14 | 1.32 |
| 40 | 20-Mar | 7,793.50 | 7,838.00 | 7,531.65 | 7,578.80 | 7,628.76 | -1.25 | 65,820.25 | 326,426 | 4.08 | 185,360 | 5.76 | 141.41 | 2.25 |
| 41 | 19-Mar | 7,599.95 | 7,694.00 | 7,377.75 | 7,674.85 | 7,550.25 | 1.19 | 66,654.43 | 151,859 | 1.90 | 60,493 | 1.88 | 45.67 | 0.73 |
| 42 | 18-Mar | 7,510.70 | 7,620.00 | 7,470.25 | 7,584.55 | 7,562.77 | 1.37 | 65,870.19 | 100,562 | 1.26 | 47,835 | 1.49 | 36.18 | 0.58 |
| 43 | 17-Mar | 7,343.00 | 7,490.00 | 7,340.50 | 7,481.70 | 7,427.08 | 2.10 | 64,976.96 | 219,002 | 2.73 | 163,186 | 5.07 | 121.20 | 1.98 |
| 44 | 13-Mar | 7,370.00 | 7,464.05 | 7,281.40 | 7,328.00 | 7,361.01 | 0.44 | 63,642.00 | 145,595 | 1.82 | 55,256 | 1.72 | 40.67 | 0.67 |
| 45 | 12-Mar | 7,528.00 | 7,542.45 | 7,131.90 | 7,296.20 | 7,261.97 | -3.14 | 63,365.93 | 230,330 | 2.88 | 84,942 | 2.64 | 61.68 | 1.03 |
| 46 | 11-Mar | 7,235.00 | 7,564.00 | 7,201.40 | 7,532.60 | 7,450.76 | 1.95 | 65,419.02 | 190,559 | 2.38 | 73,509 | 2.28 | 54.77 | 0.89 |
| 47 | 10-Mar | 7,566.75 | 7,606.60 | 7,360.00 | 7,388.30 | 7,468.31 | -2.39 | 64,165.80 | 186,586 | 2.33 | 80,002 | 2.49 | 59.75 | 0.97 |
| 48 | 07-Mar | 7,752.00 | 7,769.95 | 7,527.00 | 7,569.10 | 7,605.39 | -3.27 | 65,736.01 | 307,003 | 3.83 | 110,172 | 3.42 | 83.79 | 1.33 |
| 49 | 06-Mar | 8,050.00 | 8,080.00 | 7,778.00 | 7,824.90 | 7,877.67 | -1.21 | 67,957.58 | 156,271 | 1.95 | 73,996 | 2.30 | 58.29 | 0.90 |
| 50 | 05-Mar | 7,635.75 | 8,000.00 | 7,635.75 | 7,920.45 | 7,901.09 | 3.75 | 68,787.41 | 199,318 | 2.49 | 75,196 | 2.34 | 59.41 | 0.91 |
| 51 | 04-Mar | 7,790.00 | 7,920.05 | 7,620.50 | 7,634.45 | 7,733.53 | -2.58 | 66,303.56 | 138,586 | 1.73 | 62,125 | 1.93 | 48.04 | 0.75 |
| 52 | 03-Mar | 7,801.75 | 7,887.00 | 7,558.05 | 7,836.80 | 7,706.32 | 0.94 | 68,060.93 | 146,378 | 1.83 | 66,475 | 2.07 | 51.23 | 0.81 |
| 53 | 28-Feb | 8,000.00 | 8,002.50 | 7,545.00 | 7,763.90 | 7,718.68 | -3.94 | 67,427.81 | 240,082 | 3.00 | 119,225 | 3.71 | 92.03 | 1.44 |
| 54 | 27-Feb | 8,210.05 | 8,258.00 | 8,025.50 | 8,082.25 | 8,085.52 | -1.54 | 70,192.61 | 110,023 | 1.37 | 47,661 | 1.48 | 38.54 | 0.58 |
| 55 | 25-Feb | 8,325.00 | 8,356.15 | 8,181.00 | 8,208.90 | 8,246.84 | -1.49 | 71,292.54 | 80,633 | 1.01 | 29,019 | 0.90 | 23.93 | 0.35 |
| 56 | 24-Feb | 8,348.55 | 8,379.00 | 8,190.00 | 8,333.25 | 8,282.38 | -0.85 | 72,372.49 | 101,181 | 1.26 | 40,005 | 1.24 | 33.13 | 0.48 |
| 57 | 21-Feb | 8,686.00 | 8,724.40 | 8,282.00 | 8,405.00 | 8,423.93 | -3.17 | 72,995.00 | 185,897 | 2.32 | 56,316 | 1.75 | 47.44 | 0.68 |
| 58 | 20-Feb | 8,779.00 | 8,834.85 | 8,625.00 | 8,679.80 | 8,720.50 | -1.29 | 75,382.20 | 117,119 | 1.46 | 66,760 | 2.07 | 58.22 | 0.81 |
| 59 | 19-Feb | 8,726.05 | 8,923.85 | 8,700.00 | 8,793.40 | 8,810.01 | 0.42 | 76,368.79 | 53,084 | 0.66 | 19,122 | 0.59 | 16.85 | 0.23 |
| 60 | 18-Feb | 8,800.00 | 8,888.00 | 8,626.85 | 8,756.70 | 8,730.24 | -0.46 | 76,050.06 | 126,590 | 1.58 | 41,235 | 1.28 | 36.00 | 0.50 |
| 61 | 17-Feb | 8,910.00 | 8,962.00 | 8,674.15 | 8,797.15 | 8,786.01 | -1.85 | 76,401.36 | 116,078 | 1.45 | 52,409 | 1.63 | 46.05 | 0.63 |
| 62 | 14-Feb | 9,100.00 | 9,122.20 | 8,810.00 | 8,962.95 | 8,936.32 | -0.44 | 77,841.30 | 73,852 | 0.92 | 27,211 | 0.85 | 24.32 | 0.33 |
| 63 | 13-Feb | 9,000.00 | 9,194.50 | 8,919.00 | 9,002.65 | 9,037.23 | -0.46 | 78,186.09 | 61,745 | 0.77 | 20,934 | 0.65 | 18.92 | 0.25 |
| 64 | 12-Feb | 9,174.00 | 9,174.00 | 8,901.00 | 9,044.30 | 9,008.95 | -0.99 | 78,547.81 | 106,087 | 1.32 | 30,698 | 0.95 | 27.66 | 0.37 |
| 65 | 11-Feb | 9,250.00 | 9,339.25 | 9,022.80 | 9,135.00 | 9,170.04 | -1.65 | 79,335.00 | 79,790 | 1.00 | 30,551 | 0.95 | 28.02 | 0.37 |
| 66 | 10-Feb | 9,430.10 | 9,471.70 | 9,242.00 | 9,288.20 | 9,320.06 | -1.74 | 80,666.03 | 77,774 | 0.97 | 35,052 | 1.09 | 32.67 | 0.42 |
| 67 | 07-Feb | 9,333.95 | 9,514.90 | 9,222.60 | 9,452.70 | 9,396.91 | 1.93 | 82,094.67 | 111,132 | 1.39 | 46,102 | 1.43 | 43.32 | 0.56 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST