| Macro-sector: Information Technology | Band: 10 | High52 Price: 674.85 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 247.05 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 41,641,742 | Low52 Date: 07-Oct-2024 | SHP: 73.23 / 1.45 / 0.0 / 25.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 674.85 / 294.2 | Month: 382.1 / 294.2 | Week: 384.9 / 332.55 | Day: 359.35 / 347.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 350.55 | 359.35 | 347.00 | 353.00 | 352.15 | -0.17 | 1,469.00 | 108,152 | 3.46 | 52,110 | 1.67 | 1.84 | 0.49 |
| 2 | 20-May | 367.50 | 371.65 | 352.20 | 353.60 | 358.34 | -1.91 | 1,472.45 | 149,008 | 4.76 | 73,955 | 2.36 | 2.65 | 0.70 |
| 3 | 19-May | 354.40 | 367.50 | 354.00 | 360.50 | 361.94 | 1.22 | 1,501.18 | 200,071 | 6.40 | 95,602 | 3.06 | 3.46 | 0.93 |
| 4 | 16-May | 355.10 | 364.70 | 350.05 | 356.15 | 355.54 | -3.34 | 1,483.07 | 408,869 | 13.07 | 195,261 | 6.24 | 6.94 | 1.91 |
| 5 | 15-May | 379.70 | 384.90 | 362.00 | 368.45 | 377.10 | 0.50 | 1,534.29 | 718,453 | 22.96 | 304,167 | 9.72 | 11.47 | 2.97 |
| 6 | 14-May | 356.00 | 366.60 | 355.25 | 366.60 | 363.40 | 5.00 | 1,526.59 | 165,852 | 5.30 | 116,171 | 3.71 | 4.22 | 1.13 |
| 7 | 13-May | 343.00 | 349.15 | 340.90 | 349.15 | 348.31 | 4.99 | 1,453.92 | 131,475 | 4.20 | 61,454 | 1.96 | 2.14 | 0.60 |
| 8 | 12-May | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | 4.99 | 1,384.80 | 53,906 | 1.72 | 52,743 | 1.69 | 1.75 | 0.51 |
| 9 | 09-May | 314.00 | 326.35 | 312.25 | 316.75 | 316.81 | -3.62 | 1,319.00 | 305,231 | 9.76 | 158,804 | 5.08 | 5.03 | 1.55 |
| 10 | 08-May | 341.40 | 346.00 | 325.10 | 328.65 | 337.53 | -3.73 | 1,368.56 | 166,095 | 5.31 | 86,362 | 2.76 | 2.91 | 0.84 |
| 11 | 07-May | 330.00 | 348.50 | 323.30 | 341.40 | 334.38 | 2.85 | 1,421.65 | 184,338 | 5.89 | 67,646 | 2.16 | 2.26 | 0.66 |
| 12 | 06-May | 355.00 | 355.00 | 330.80 | 331.95 | 341.26 | -4.56 | 1,382.30 | 179,881 | 5.75 | 98,364 | 3.14 | 3.36 | 0.96 |
| 13 | 05-May | 341.15 | 356.50 | 340.00 | 347.80 | 350.32 | 2.43 | 1,448.30 | 153,300 | 4.90 | 67,861 | 2.17 | 2.38 | 0.66 |
| 14 | 02-May | 343.10 | 347.65 | 337.10 | 339.55 | 341.87 | -0.21 | 1,413.95 | 123,654 | 3.95 | 65,062 | 2.08 | 2.22 | 0.64 |
| 15 | 30-Apr | 345.90 | 348.40 | 337.15 | 340.25 | 341.60 | -1.65 | 1,416.86 | 109,723 | 3.51 | 65,572 | 2.10 | 2.24 | 0.64 |
| 16 | 29-Apr | 351.80 | 357.20 | 341.65 | 345.95 | 348.94 | -1.24 | 1,440.60 | 110,880 | 3.54 | 65,992 | 2.11 | 2.30 | 0.64 |
| 17 | 28-Apr | 352.50 | 366.00 | 345.70 | 350.30 | 354.78 | -0.55 | 1,458.71 | 201,560 | 6.44 | 89,510 | 2.86 | 3.18 | 0.87 |
| 18 | 25-Apr | 363.00 | 369.00 | 348.60 | 352.25 | 352.21 | -4.01 | 1,466.83 | 264,105 | 8.44 | 119,233 | 3.81 | 4.20 | 1.16 |
| 19 | 24-Apr | 372.00 | 378.90 | 365.00 | 366.95 | 371.05 | -1.34 | 1,528.04 | 155,330 | 4.96 | 90,485 | 2.89 | 3.36 | 0.88 |
| 20 | 23-Apr | 379.75 | 382.65 | 366.15 | 371.95 | 374.23 | -0.88 | 1,548.86 | 190,747 | 6.10 | 102,733 | 3.28 | 3.84 | 1.00 |
| 21 | 22-Apr | 385.00 | 387.95 | 373.00 | 375.25 | 378.92 | -1.99 | 1,562.61 | 120,943 | 3.87 | 62,529 | 2.00 | 2.37 | 0.61 |
| 22 | 21-Apr | 389.80 | 394.95 | 377.80 | 382.85 | 385.79 | 1.34 | 1,594.25 | 158,708 | 5.07 | 85,114 | 2.72 | 3.28 | 0.83 |
| 23 | 17-Apr | 386.00 | 395.00 | 371.55 | 377.80 | 381.33 | -2.01 | 1,573.23 | 485,623 | 15.52 | 220,193 | 7.04 | 8.40 | 2.15 |
| 24 | 16-Apr | 367.20 | 385.55 | 364.85 | 385.55 | 382.68 | 5.00 | 1,605.50 | 259,315 | 8.29 | 125,772 | 4.02 | 4.81 | 1.23 |
| 25 | 15-Apr | 358.40 | 367.20 | 356.80 | 367.20 | 364.89 | 4.99 | 1,529.08 | 71,470 | 2.28 | 57,996 | 1.85 | 2.12 | 0.57 |
| 26 | 11-Apr | 349.70 | 349.75 | 341.00 | 349.75 | 349.46 | 5.00 | 1,456.42 | 174,626 | 5.58 | 59,803 | 1.91 | 2.09 | 0.58 |
| 27 | 09-Apr | 344.45 | 348.45 | 330.00 | 333.10 | 335.23 | -3.28 | 1,387.09 | 114,769 | 3.67 | 62,347 | 1.99 | 2.09 | 0.61 |
| 28 | 08-Apr | 345.55 | 361.55 | 338.00 | 344.40 | 349.47 | -3.00 | 1,434.14 | 326,097 | 10.42 | 154,213 | 4.93 | 5.39 | 1.51 |
| 29 | 07-Apr | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | -4.99 | 1,478.49 | 31,284 | 1.00 | 31,284 | 1.00 | 1.11 | 0.31 |
| 30 | 04-Apr | 394.00 | 397.30 | 373.70 | 373.70 | 377.22 | -5.00 | 1,556.15 | 282,087 | 9.02 | 146,349 | 4.68 | 5.52 | 1.43 |
| 31 | 03-Apr | 377.10 | 401.95 | 375.10 | 393.35 | 394.38 | 1.20 | 1,637.98 | 327,258 | 10.46 | 163,390 | 5.22 | 6.44 | 1.60 |
| 32 | 02-Apr | 374.80 | 389.65 | 360.05 | 388.70 | 380.62 | 4.74 | 1,618.61 | 278,641 | 8.91 | 138,829 | 4.44 | 5.28 | 1.36 |
| 33 | 01-Apr | 350.05 | 372.45 | 348.35 | 371.10 | 368.84 | 4.61 | 1,545.33 | 280,140 | 8.95 | 95,424 | 3.05 | 3.52 | 0.93 |
| 34 | 28-Mar | 368.00 | 375.05 | 350.00 | 354.75 | 362.82 | -2.43 | 1,477.24 | 255,600 | 8.17 | 137,751 | 4.40 | 5.00 | 1.34 |
| 35 | 27-Mar | 346.30 | 363.60 | 346.30 | 363.60 | 354.64 | 5.00 | 1,514.09 | 271,123 | 8.67 | 146,561 | 4.68 | 5.20 | 1.43 |
| 36 | 26-Mar | 357.00 | 362.80 | 341.45 | 346.30 | 348.75 | -3.64 | 1,442.05 | 420,244 | 13.43 | 176,232 | 5.63 | 6.15 | 1.72 |
| 37 | 25-Mar | 382.10 | 382.10 | 353.25 | 359.40 | 376.10 | -1.25 | 1,496.60 | 1,145,747 | 36.62 | 413,948 | 13.23 | 15.57 | 4.04 |
| 38 | 24-Mar | 354.50 | 363.95 | 354.45 | 363.95 | 360.61 | 4.99 | 1,515.55 | 75,071 | 2.40 | 66,639 | 2.13 | 2.40 | 0.65 |
| 39 | 21-Mar | 330.15 | 346.65 | 330.15 | 346.65 | 339.53 | 5.00 | 1,443.51 | 146,210 | 4.67 | 109,418 | 3.50 | 3.72 | 1.07 |
| 40 | 20-Mar | 326.95 | 336.80 | 322.10 | 330.15 | 329.71 | 2.15 | 1,374.80 | 354,095 | 11.32 | 207,365 | 6.63 | 6.84 | 2.02 |
| 41 | 19-Mar | 310.10 | 323.20 | 310.00 | 323.20 | 316.36 | 4.99 | 1,345.86 | 206,561 | 6.60 | 135,067 | 4.32 | 4.27 | 1.32 |
| 42 | 18-Mar | 305.00 | 313.00 | 294.20 | 307.85 | 303.43 | 2.41 | 1,281.94 | 301,590 | 9.64 | 163,940 | 5.24 | 4.97 | 1.60 |
| 43 | 17-Mar | 305.50 | 312.95 | 300.00 | 300.60 | 306.10 | -1.23 | 1,251.75 | 182,165 | 5.82 | 117,693 | 3.76 | 3.60 | 1.15 |
| 44 | 13-Mar | 320.00 | 320.00 | 303.00 | 304.35 | 306.76 | -2.72 | 1,267.37 | 139,211 | 4.45 | 84,847 | 2.71 | 2.60 | 0.83 |
| 45 | 12-Mar | 316.95 | 318.35 | 310.00 | 312.85 | 313.42 | -0.16 | 1,302.76 | 97,747 | 3.12 | 53,050 | 1.70 | 1.66 | 0.52 |
| 46 | 11-Mar | 308.00 | 319.50 | 303.00 | 313.35 | 312.14 | -1.06 | 1,304.84 | 157,858 | 5.05 | 86,480 | 2.76 | 2.70 | 0.84 |
| 47 | 10-Mar | 332.95 | 337.85 | 315.15 | 316.70 | 319.53 | -4.52 | 1,318.79 | 258,979 | 8.28 | 158,495 | 5.07 | 5.06 | 1.55 |
| 48 | 07-Mar | 337.60 | 340.45 | 323.00 | 331.70 | 333.56 | 0.87 | 1,381.26 | 660,656 | 21.12 | 137,383 | 4.39 | 4.58 | 1.34 |
| 49 | 06-Mar | 336.00 | 339.50 | 325.10 | 328.85 | 332.65 | 0.24 | 1,369.39 | 215,275 | 6.88 | 84,370 | 2.70 | 2.81 | 0.82 |
| 50 | 05-Mar | 323.70 | 332.00 | 316.45 | 328.05 | 324.45 | 2.77 | 1,366.06 | 290,401 | 9.28 | 126,437 | 4.04 | 4.10 | 1.23 |
| 51 | 04-Mar | 305.00 | 323.20 | 300.55 | 319.20 | 318.89 | 3.69 | 1,329.20 | 443,870 | 14.19 | 282,665 | 9.04 | 9.01 | 2.76 |
| 52 | 03-Mar | 323.00 | 328.00 | 304.40 | 307.85 | 307.84 | -3.92 | 1,281.94 | 333,102 | 10.65 | 147,993 | 4.73 | 4.56 | 1.44 |
| 53 | 28-Feb | 317.65 | 326.10 | 313.55 | 320.40 | 320.35 | -0.17 | 1,334.20 | 226,206 | 7.23 | 100,964 | 3.23 | 3.23 | 0.99 |
| 54 | 27-Feb | 337.90 | 337.90 | 314.20 | 320.95 | 320.79 | -2.64 | 1,336.49 | 284,456 | 9.09 | 116,422 | 3.72 | 3.73 | 1.14 |
| 55 | 25-Feb | 341.00 | 341.00 | 326.55 | 329.65 | 333.96 | -1.04 | 1,372.72 | 141,449 | 4.52 | 64,420 | 2.06 | 2.15 | 0.63 |
| 56 | 24-Feb | 311.50 | 337.25 | 311.50 | 333.10 | 325.83 | 2.33 | 1,387.09 | 305,656 | 9.77 | 118,093 | 3.77 | 3.85 | 1.15 |
| 57 | 21-Feb | 346.40 | 356.50 | 324.70 | 325.50 | 334.91 | -4.75 | 1,355.44 | 568,240 | 18.16 | 256,471 | 8.20 | 8.59 | 2.50 |
| 58 | 20-Feb | 332.95 | 341.75 | 327.00 | 341.75 | 338.92 | 4.99 | 1,423.11 | 366,584 | 11.72 | 228,571 | 7.31 | 7.75 | 2.23 |
| 59 | 19-Feb | 301.00 | 325.50 | 296.85 | 325.50 | 316.60 | 5.00 | 1,355.44 | 159,603 | 5.10 | 96,859 | 3.10 | 3.07 | 0.95 |
| 60 | 18-Feb | 316.10 | 335.00 | 310.00 | 310.00 | 316.16 | -5.00 | 1,290.00 | 316,250 | 10.11 | 145,141 | 4.64 | 4.59 | 1.42 |
| 61 | 17-Feb | 326.30 | 333.90 | 325.95 | 326.30 | 326.92 | -4.90 | 1,358.77 | 301,855 | 9.65 | 155,903 | 4.98 | 5.10 | 1.52 |
| 62 | 14-Feb | 365.00 | 365.00 | 343.10 | 343.10 | 347.96 | -5.00 | 1,428.73 | 134,087 | 4.29 | 87,747 | 2.80 | 3.05 | 0.86 |
| 63 | 13-Feb | 349.00 | 371.80 | 341.35 | 361.15 | 361.84 | 1.99 | 1,503.89 | 832,446 | 26.61 | 240,301 | 7.68 | 8.70 | 2.35 |
| 64 | 12-Feb | 354.10 | 365.25 | 354.10 | 354.10 | 355.06 | -4.99 | 1,474.53 | 1,007,773 | 32.21 | 326,314 | 10.43 | 11.59 | 3.19 |
| 65 | 11-Feb | 380.00 | 380.00 | 372.70 | 372.70 | 374.43 | -5.00 | 1,551.99 | 86,667 | 2.77 | 73,640 | 2.35 | 2.76 | 0.72 |
| 66 | 10-Feb | 392.30 | 412.70 | 392.30 | 392.30 | 398.42 | -5.00 | 1,633.61 | 382,872 | 12.24 | 221,481 | 7.08 | 8.82 | 2.16 |
| 67 | 07-Feb | 412.95 | 418.60 | 412.95 | 412.95 | 413.27 | -4.99 | 1,719.60 | 143,731 | 4.59 | 118,053 | 3.77 | 4.88 | 1.15 |
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