| Macro-sector: Information Technology | Band: 20 | High52 Price: 516.2 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Apr-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 242.1 | Barrier: 258.6; Drift%: -24.18 |
| Basic Industry: IT Enabled Services | Total Equity: 22,677,070 | Low52 Date: 04-Apr-2025 | SHP: 37.86 / 9.18 / 6.38 / 46.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 345.7 / 246.6 | Month: 293.85 / 246.6 | Week: 292.0 / 250.15 | Day: 234.95 / 206.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 230.05 | 234.95 | 206.00 | 208.25 | 215.55 | -14.58 | 472.25 | 244,521 | 5.83 | 105,681 | 4.90 | 2.28 | 1.00 |
| 2 | 04-Apr | 256.50 | 258.60 | 242.10 | 243.80 | 248.34 | -5.43 | 552.87 | 78,913 | 1.88 | 49,793 | 2.31 | 1.24 | 0.47 |
| 3 | 03-Apr | 265.50 | 265.50 | 256.75 | 257.80 | 258.96 | -3.34 | 584.61 | 41,906 | 1.00 | 23,400 | 1.08 | 0.61 | 0.22 |
| 4 | 02-Apr | 257.90 | 268.10 | 251.55 | 266.70 | 261.13 | 3.41 | 604.80 | 43,147 | 1.03 | 21,795 | 1.01 | 0.57 | 0.21 |
| 5 | 01-Apr | 254.00 | 262.90 | 250.00 | 257.90 | 256.96 | 2.34 | 584.84 | 66,540 | 1.59 | 27,544 | 1.28 | 0.71 | 0.26 |
| 6 | 28-Mar | 263.85 | 265.45 | 250.15 | 252.00 | 256.51 | -3.06 | 571.00 | 109,035 | 2.60 | 67,898 | 3.15 | 1.74 | 0.64 |
| 7 | 27-Mar | 276.60 | 278.25 | 258.00 | 259.95 | 265.80 | -6.10 | 589.49 | 134,052 | 3.20 | 80,809 | 3.74 | 2.15 | 0.77 |
| 8 | 26-Mar | 277.10 | 292.00 | 273.35 | 276.85 | 283.61 | -1.09 | 627.81 | 179,472 | 4.28 | 80,892 | 3.75 | 2.29 | 0.77 |
| 9 | 25-Mar | 271.35 | 285.00 | 270.60 | 279.90 | 276.29 | 3.15 | 634.73 | 215,234 | 5.14 | 112,878 | 5.23 | 3.12 | 1.07 |
| 10 | 24-Mar | 276.00 | 282.90 | 268.00 | 271.35 | 274.28 | -1.84 | 615.34 | 81,765 | 1.95 | 42,327 | 1.96 | 1.16 | 0.40 |
| 11 | 21-Mar | 266.05 | 287.50 | 266.05 | 276.45 | 278.27 | 4.93 | 626.91 | 259,221 | 6.19 | 143,325 | 6.64 | 3.99 | 1.36 |
| 12 | 20-Mar | 263.50 | 268.95 | 261.40 | 263.45 | 265.16 | 0.65 | 597.43 | 162,204 | 3.87 | 120,177 | 5.57 | 3.19 | 1.14 |
| 13 | 19-Mar | 255.85 | 264.00 | 255.80 | 261.75 | 260.64 | 3.68 | 593.57 | 115,437 | 2.75 | 68,962 | 3.20 | 1.80 | 0.65 |
| 14 | 18-Mar | 258.35 | 261.75 | 248.85 | 252.45 | 255.49 | -2.19 | 572.48 | 167,089 | 3.99 | 112,247 | 5.20 | 2.87 | 1.06 |
| 15 | 17-Mar | 265.10 | 267.95 | 254.80 | 258.10 | 260.78 | -2.16 | 585.30 | 130,731 | 3.12 | 58,590 | 2.71 | 1.53 | 0.55 |
| 16 | 13-Mar | 250.00 | 276.35 | 248.25 | 263.80 | 265.80 | 5.82 | 598.22 | 243,469 | 5.81 | 93,003 | 4.31 | 2.47 | 0.88 |
| 17 | 12-Mar | 256.50 | 262.60 | 246.60 | 249.30 | 251.38 | -3.50 | 565.34 | 75,504 | 1.80 | 42,494 | 1.97 | 1.07 | 0.40 |
| 18 | 11-Mar | 259.10 | 265.20 | 252.75 | 258.35 | 257.29 | -1.79 | 585.86 | 94,689 | 2.26 | 57,173 | 2.65 | 1.47 | 0.54 |
| 19 | 10-Mar | 268.75 | 273.90 | 260.55 | 263.05 | 267.41 | -2.79 | 596.52 | 52,645 | 1.26 | 35,212 | 1.63 | 0.94 | 0.33 |
| 20 | 07-Mar | 271.30 | 276.80 | 267.25 | 270.60 | 271.59 | 0.24 | 613.64 | 84,542 | 2.02 | 44,665 | 2.07 | 1.21 | 0.42 |
| 21 | 06-Mar | 275.65 | 279.30 | 268.30 | 269.95 | 272.14 | -1.78 | 612.17 | 85,258 | 2.03 | 54,964 | 2.55 | 1.50 | 0.52 |
| 22 | 05-Mar | 276.30 | 289.45 | 273.10 | 274.85 | 277.52 | -1.13 | 623.28 | 104,416 | 2.49 | 64,160 | 2.97 | 1.78 | 0.61 |
| 23 | 04-Mar | 277.20 | 293.85 | 276.15 | 278.00 | 282.39 | -1.21 | 630.00 | 47,078 | 1.12 | 21,580 | 1.00 | 0.61 | 0.20 |
| 24 | 03-Mar | 285.75 | 293.45 | 273.95 | 281.40 | 282.60 | -1.28 | 638.13 | 98,208 | 2.34 | 42,508 | 1.97 | 1.20 | 0.40 |
| 25 | 28-Feb | 297.35 | 298.45 | 280.35 | 285.05 | 290.59 | -4.98 | 646.41 | 40,611 | 0.97 | 19,357 | 0.90 | 0.56 | 0.18 |
| 26 | 27-Feb | 301.25 | 304.35 | 293.00 | 300.00 | 299.73 | -1.56 | 680.00 | 100,546 | 2.40 | 61,343 | 2.84 | 1.84 | 0.58 |
| 27 | 25-Feb | 296.10 | 307.10 | 295.10 | 304.75 | 301.93 | 1.87 | 691.08 | 73,347 | 1.75 | 39,099 | 1.81 | 1.18 | 0.37 |
| 28 | 24-Feb | 300.80 | 302.35 | 291.50 | 299.15 | 296.80 | -2.05 | 678.38 | 46,952 | 1.12 | 23,314 | 1.08 | 0.69 | 0.22 |
| 29 | 21-Feb | 306.10 | 315.05 | 300.00 | 305.40 | 307.13 | -0.92 | 692.56 | 52,120 | 1.24 | 23,051 | 1.07 | 0.71 | 0.22 |
| 30 | 20-Feb | 296.30 | 312.00 | 294.85 | 308.25 | 306.51 | 4.30 | 699.02 | 129,500 | 3.09 | 62,270 | 2.89 | 1.91 | 0.59 |
| 31 | 19-Feb | 284.45 | 298.55 | 278.75 | 295.55 | 292.74 | 2.34 | 670.22 | 108,253 | 2.58 | 51,801 | 2.40 | 1.52 | 0.49 |
| 32 | 18-Feb | 274.20 | 291.75 | 273.35 | 288.80 | 281.91 | 4.03 | 654.91 | 115,162 | 2.75 | 56,155 | 2.60 | 1.58 | 0.53 |
| 33 | 17-Feb | 269.95 | 278.90 | 260.30 | 277.60 | 272.85 | 3.85 | 629.52 | 71,569 | 1.71 | 39,023 | 1.81 | 1.06 | 0.37 |
| 34 | 14-Feb | 279.50 | 279.50 | 251.75 | 267.30 | 261.75 | -4.36 | 606.16 | 124,766 | 2.98 | 66,612 | 3.09 | 1.74 | 0.63 |
| 35 | 13-Feb | 282.00 | 290.00 | 277.00 | 279.50 | 279.88 | -0.89 | 633.82 | 51,555 | 1.23 | 33,494 | 1.55 | 0.94 | 0.32 |
| 36 | 12-Feb | 282.00 | 283.75 | 271.05 | 282.00 | 279.73 | 0.18 | 639.00 | 74,926 | 1.79 | 38,847 | 1.80 | 1.09 | 0.37 |
| 37 | 11-Feb | 290.75 | 293.10 | 274.05 | 281.50 | 282.68 | -3.18 | 638.36 | 48,675 | 1.16 | 20,524 | 0.95 | 0.58 | 0.19 |
| 38 | 10-Feb | 302.00 | 302.00 | 286.25 | 290.75 | 291.21 | -2.76 | 659.34 | 52,026 | 1.24 | 25,087 | 1.16 | 0.73 | 0.24 |
| 39 | 07-Feb | 298.50 | 317.10 | 291.95 | 299.00 | 301.28 | -0.05 | 678.00 | 305,486 | 7.29 | 65,053 | 3.01 | 1.96 | 0.62 |
| 40 | 06-Feb | 280.05 | 316.40 | 280.05 | 299.15 | 302.90 | 7.22 | 678.38 | 649,237 | 15.49 | 139,311 | 6.46 | 4.22 | 1.32 |
| 41 | 05-Feb | 267.15 | 309.90 | 261.25 | 279.00 | 292.98 | 4.05 | 632.00 | 691,545 | 16.50 | 102,196 | 4.74 | 2.99 | 0.97 |
| 42 | 04-Feb | 263.30 | 272.00 | 257.80 | 268.15 | 262.23 | 3.47 | 608.09 | 68,141 | 1.63 | 39,802 | 1.84 | 1.04 | 0.38 |
| 43 | 03-Feb | 258.15 | 267.05 | 253.30 | 259.15 | 259.07 | 0.39 | 587.68 | 76,001 | 1.81 | 42,763 | 1.98 | 1.11 | 0.41 |
| 44 | 01-Feb | 261.65 | 263.05 | 256.00 | 258.15 | 259.57 | 0.00 | 585.41 | 31,799 | 0.76 | 13,883 | 0.64 | 0.36 | 0.13 |
| 45 | 31-Jan | 256.30 | 261.50 | 253.40 | 258.15 | 256.71 | 1.26 | 585.41 | 66,846 | 1.60 | 32,454 | 1.50 | 0.83 | 0.31 |
| 46 | 30-Jan | 256.05 | 262.10 | 252.85 | 254.95 | 257.37 | 0.08 | 578.15 | 77,865 | 1.86 | 37,733 | 1.75 | 0.97 | 0.36 |
| 47 | 29-Jan | 251.25 | 265.65 | 251.25 | 254.75 | 255.75 | 1.05 | 577.70 | 99,559 | 2.38 | 54,699 | 2.53 | 1.40 | 0.52 |
| 48 | 28-Jan | 260.00 | 266.50 | 248.55 | 252.10 | 256.74 | -0.59 | 571.69 | 175,345 | 4.18 | 84,854 | 3.93 | 2.18 | 0.80 |
| 49 | 27-Jan | 280.00 | 280.00 | 250.50 | 253.60 | 261.69 | -9.70 | 575.09 | 127,276 | 3.04 | 64,519 | 2.99 | 1.69 | 0.61 |
| 50 | 24-Jan | 299.00 | 302.20 | 275.30 | 280.85 | 286.11 | -5.63 | 636.89 | 144,267 | 3.44 | 74,473 | 3.45 | 2.13 | 0.71 |
| 51 | 23-Jan | 298.80 | 310.35 | 295.60 | 297.60 | 302.70 | -0.87 | 674.87 | 86,284 | 2.06 | 28,816 | 1.34 | 0.87 | 0.27 |
| 52 | 22-Jan | 326.55 | 326.55 | 294.15 | 300.20 | 308.34 | -9.23 | 680.77 | 216,373 | 5.16 | 82,596 | 3.83 | 2.55 | 0.78 |
| 53 | 21-Jan | 309.65 | 345.70 | 309.60 | 327.90 | 328.26 | 5.64 | 743.58 | 1,362,499 | 32.51 | 360,246 | 16.69 | 11.83 | 3.41 |
| 54 | 20-Jan | 301.15 | 312.45 | 298.30 | 309.40 | 305.82 | 2.86 | 701.63 | 20,880 | 0.50 | 8,067 | 0.37 | 0.25 | 0.08 |
| 55 | 17-Jan | 301.60 | 304.45 | 298.00 | 300.55 | 300.39 | -0.02 | 681.56 | 29,108 | 0.69 | 18,152 | 0.84 | 0.55 | 0.17 |
| 56 | 16-Jan | 301.00 | 303.70 | 297.55 | 300.60 | 300.32 | 1.11 | 681.67 | 32,352 | 0.77 | 16,839 | 0.78 | 0.51 | 0.16 |
| 57 | 15-Jan | 304.50 | 306.15 | 296.25 | 297.25 | 300.68 | -1.38 | 674.08 | 29,946 | 0.71 | 18,315 | 0.85 | 0.55 | 0.17 |
| 58 | 14-Jan | 295.80 | 305.55 | 291.15 | 301.35 | 297.77 | 1.56 | 683.37 | 86,091 | 2.05 | 48,574 | 2.25 | 1.45 | 0.46 |
| 59 | 13-Jan | 308.00 | 310.45 | 292.85 | 296.65 | 302.04 | -5.02 | 672.72 | 43,604 | 1.04 | 24,694 | 1.14 | 0.75 | 0.23 |
| 60 | 10-Jan | 318.75 | 319.45 | 309.95 | 311.55 | 314.26 | -2.55 | 706.50 | 24,287 | 0.58 | 14,055 | 0.65 | 0.44 | 0.13 |
| 61 | 09-Jan | 328.40 | 330.80 | 318.95 | 319.50 | 323.71 | -3.60 | 724.53 | 26,296 | 0.63 | 14,955 | 0.69 | 0.48 | 0.14 |
| 62 | 08-Jan | 331.40 | 334.00 | 322.20 | 331.00 | 328.98 | -1.15 | 750.00 | 22,795 | 0.54 | 10,839 | 0.50 | 0.36 | 0.10 |
| 63 | 07-Jan | 322.05 | 340.30 | 322.05 | 334.80 | 328.52 | 4.08 | 759.23 | 42,988 | 1.03 | 20,033 | 0.93 | 0.66 | 0.19 |
| 64 | 06-Jan | 334.95 | 334.95 | 315.00 | 321.15 | 323.16 | -4.30 | 728.27 | 47,133 | 1.12 | 22,360 | 1.04 | 0.72 | 0.21 |
| 65 | 03-Jan | 325.50 | 337.30 | 325.50 | 334.95 | 331.94 | 3.10 | 759.57 | 31,498 | 0.75 | 17,749 | 0.82 | 0.59 | 0.17 |
| 66 | 02-Jan | 323.75 | 328.15 | 321.60 | 324.55 | 324.72 | 0.75 | 735.98 | 30,353 | 0.72 | 16,568 | 0.77 | 0.54 | 0.16 |
| 67 | 01-Jan | 315.15 | 324.90 | 306.15 | 322.10 | 319.45 | 2.17 | 730.43 | 48,755 | 1.16 | 27,377 | 1.27 | 0.87 | 0.26 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN