| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,535.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 981.1 | Barrier: 1,192.0; Drift%: -18.71 |
| Basic Industry: IT Enabled Services | Total Equity: 40,546,836 | Low52 Date: 20-May-2025 | SHP: 0.0 / 10.9 / 27.8 / 61.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,449.4 / 1,245.0 | Month: 1,432.5 / 1,245.0 | Week: 1,435.0 / 1,310.0 | Day: 1,067.1 / 989.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,035.00 | 1,067.10 | 989.90 | 1,004.10 | 1,031.32 | -5.18 | 4,071.31 | 1,785,384 | 13.22 | 722,203 | 12.39 | 74.48 | 2.91 |
| 2 | 21-May | 1,049.00 | 1,084.00 | 1,044.50 | 1,058.90 | 1,065.32 | 1.00 | 4,293.50 | 1,815,817 | 13.44 | 657,398 | 11.28 | 70.03 | 2.65 |
| 3 | 20-May | 981.10 | 1,091.90 | 981.10 | 1,048.40 | 1,037.04 | -8.29 | 4,250.93 | 8,136,077 | 60.24 | 2,336,343 | 40.08 | 242.29 | 9.40 |
| 4 | 19-May | 1,165.00 | 1,192.00 | 1,143.20 | 1,143.20 | 1,151.32 | -19.99 | 4,635.31 | 1,398,660 | 10.36 | 941,471 | 16.15 | 108.39 | 3.91 |
| 5 | 16-May | 1,385.00 | 1,435.00 | 1,362.00 | 1,428.90 | 1,411.39 | 3.69 | 5,793.74 | 444,013 | 3.29 | 201,414 | 3.46 | 28.43 | 0.84 |
| 6 | 15-May | 1,374.70 | 1,385.00 | 1,356.20 | 1,378.10 | 1,371.28 | 0.75 | 5,587.76 | 181,351 | 1.34 | 76,230 | 1.31 | 10.45 | 0.32 |
| 7 | 14-May | 1,338.70 | 1,383.30 | 1,335.00 | 1,367.90 | 1,365.64 | 2.78 | 5,546.40 | 281,908 | 2.09 | 121,979 | 2.09 | 16.66 | 0.51 |
| 8 | 13-May | 1,321.20 | 1,352.30 | 1,321.20 | 1,330.90 | 1,337.63 | 0.73 | 5,396.38 | 214,639 | 1.59 | 93,442 | 1.60 | 12.50 | 0.39 |
| 9 | 12-May | 1,319.60 | 1,334.80 | 1,310.00 | 1,321.30 | 1,323.32 | 4.34 | 5,357.45 | 185,793 | 1.38 | 84,068 | 1.44 | 11.12 | 0.35 |
| 10 | 09-May | 1,251.90 | 1,273.60 | 1,234.50 | 1,266.30 | 1,253.14 | -0.56 | 5,134.45 | 196,301 | 1.45 | 83,886 | 1.44 | 10.51 | 0.35 |
| 11 | 08-May | 1,295.00 | 1,322.90 | 1,265.10 | 1,273.40 | 1,299.08 | -1.39 | 5,163.23 | 203,468 | 1.51 | 75,614 | 1.30 | 9.82 | 0.31 |
| 12 | 07-May | 1,255.20 | 1,304.50 | 1,252.00 | 1,291.40 | 1,278.28 | 1.94 | 5,236.22 | 272,826 | 2.02 | 108,865 | 1.87 | 13.92 | 0.45 |
| 13 | 06-May | 1,318.50 | 1,326.00 | 1,261.20 | 1,266.80 | 1,286.69 | -3.91 | 5,136.47 | 216,075 | 1.60 | 132,575 | 2.27 | 17.06 | 0.55 |
| 14 | 05-May | 1,323.90 | 1,328.50 | 1,289.20 | 1,318.40 | 1,312.27 | 1.22 | 5,345.69 | 156,736 | 1.16 | 72,620 | 1.25 | 9.53 | 0.30 |
| 15 | 02-May | 1,323.00 | 1,332.00 | 1,294.20 | 1,302.50 | 1,311.63 | -0.61 | 5,281.23 | 143,240 | 1.06 | 64,082 | 1.10 | 8.41 | 0.27 |
| 16 | 30-Apr | 1,350.00 | 1,354.20 | 1,305.00 | 1,310.50 | 1,322.97 | -3.02 | 5,313.66 | 211,675 | 1.57 | 123,068 | 2.11 | 16.28 | 0.51 |
| 17 | 29-Apr | 1,362.40 | 1,377.40 | 1,345.50 | 1,351.30 | 1,361.24 | -0.45 | 5,479.09 | 135,056 | 1.00 | 58,295 | 1.00 | 7.94 | 0.24 |
| 18 | 28-Apr | 1,357.00 | 1,382.00 | 1,332.50 | 1,357.40 | 1,362.59 | -0.14 | 5,503.83 | 242,641 | 1.80 | 98,458 | 1.69 | 13.42 | 0.41 |
| 19 | 25-Apr | 1,417.00 | 1,431.70 | 1,341.90 | 1,359.30 | 1,370.58 | -4.02 | 5,511.53 | 317,199 | 2.35 | 138,793 | 2.38 | 19.02 | 0.58 |
| 20 | 24-Apr | 1,441.00 | 1,473.30 | 1,407.40 | 1,416.20 | 1,437.93 | -1.52 | 5,742.24 | 312,051 | 2.31 | 137,893 | 2.37 | 19.83 | 0.57 |
| 21 | 23-Apr | 1,456.40 | 1,464.00 | 1,415.10 | 1,438.10 | 1,431.95 | -0.58 | 5,831.04 | 275,946 | 2.04 | 138,543 | 2.38 | 19.84 | 0.58 |
| 22 | 22-Apr | 1,474.00 | 1,484.50 | 1,441.30 | 1,446.50 | 1,457.16 | -1.65 | 5,865.10 | 281,747 | 2.09 | 144,795 | 2.48 | 21.10 | 0.60 |
| 23 | 21-Apr | 1,452.40 | 1,481.90 | 1,437.90 | 1,470.70 | 1,466.73 | 1.18 | 5,963.22 | 258,947 | 1.92 | 109,943 | 1.89 | 16.13 | 0.46 |
| 24 | 17-Apr | 1,457.40 | 1,473.70 | 1,432.10 | 1,453.50 | 1,455.65 | 0.39 | 5,893.48 | 279,221 | 2.07 | 97,841 | 1.68 | 14.24 | 0.41 |
| 25 | 16-Apr | 1,412.70 | 1,463.10 | 1,404.50 | 1,447.90 | 1,432.38 | 2.50 | 5,870.78 | 312,833 | 2.32 | 136,918 | 2.35 | 19.61 | 0.57 |
| 26 | 15-Apr | 1,405.60 | 1,421.00 | 1,392.50 | 1,412.60 | 1,405.67 | 2.32 | 5,727.65 | 246,124 | 1.82 | 107,398 | 1.84 | 15.10 | 0.45 |
| 27 | 11-Apr | 1,385.00 | 1,390.00 | 1,356.00 | 1,380.60 | 1,376.19 | 1.18 | 5,597.90 | 246,952 | 1.83 | 103,572 | 1.78 | 14.25 | 0.43 |
| 28 | 09-Apr | 1,336.00 | 1,373.00 | 1,296.00 | 1,364.55 | 1,336.89 | 1.53 | 5,532.82 | 286,974 | 2.12 | 113,359 | 1.94 | 15.15 | 0.47 |
| 29 | 08-Apr | 1,334.00 | 1,357.55 | 1,320.00 | 1,343.95 | 1,335.40 | 2.20 | 5,449.29 | 300,359 | 2.22 | 82,379 | 1.41 | 11.00 | 0.34 |
| 30 | 07-Apr | 1,229.95 | 1,324.70 | 1,202.20 | 1,315.05 | 1,279.89 | -3.60 | 5,332.11 | 471,480 | 3.49 | 172,144 | 2.95 | 22.03 | 0.71 |
| 31 | 04-Apr | 1,448.70 | 1,452.95 | 1,342.65 | 1,364.20 | 1,380.02 | -5.69 | 5,531.40 | 429,378 | 3.18 | 203,423 | 3.49 | 28.07 | 0.84 |
| 32 | 03-Apr | 1,374.05 | 1,467.25 | 1,374.05 | 1,446.50 | 1,433.65 | 3.78 | 5,865.10 | 596,904 | 4.42 | 255,207 | 4.38 | 36.59 | 1.06 |
| 33 | 02-Apr | 1,352.00 | 1,402.05 | 1,331.95 | 1,393.80 | 1,372.34 | 3.48 | 5,651.42 | 348,129 | 2.58 | 156,881 | 2.69 | 21.53 | 0.65 |
| 34 | 01-Apr | 1,337.35 | 1,372.10 | 1,326.15 | 1,346.95 | 1,352.84 | 0.46 | 5,461.46 | 193,961 | 1.44 | 82,964 | 1.42 | 11.22 | 0.34 |
| 35 | 28-Mar | 1,380.00 | 1,412.45 | 1,335.00 | 1,340.80 | 1,368.85 | -2.67 | 5,436.52 | 494,257 | 3.66 | 278,472 | 4.78 | 38.12 | 1.16 |
| 36 | 27-Mar | 1,356.05 | 1,387.40 | 1,341.45 | 1,377.65 | 1,369.13 | 1.57 | 5,585.93 | 596,574 | 4.42 | 304,928 | 5.23 | 41.75 | 1.27 |
| 37 | 26-Mar | 1,357.45 | 1,406.00 | 1,348.20 | 1,356.40 | 1,377.60 | 0.00 | 5,499.77 | 526,587 | 3.90 | 259,648 | 4.45 | 35.77 | 1.08 |
| 38 | 25-Mar | 1,395.00 | 1,402.80 | 1,340.05 | 1,356.35 | 1,365.63 | -2.25 | 5,499.57 | 484,837 | 3.59 | 247,687 | 4.25 | 33.82 | 1.03 |
| 39 | 24-Mar | 1,378.70 | 1,432.50 | 1,358.80 | 1,387.55 | 1,399.89 | 1.32 | 5,626.08 | 617,957 | 4.58 | 299,039 | 5.13 | 41.86 | 1.24 |
| 40 | 21-Mar | 1,333.00 | 1,388.00 | 1,330.10 | 1,369.45 | 1,369.34 | 2.88 | 5,552.69 | 434,952 | 3.22 | 261,197 | 4.48 | 35.77 | 1.08 |
| 41 | 20-Mar | 1,357.05 | 1,379.95 | 1,325.75 | 1,331.10 | 1,341.28 | -1.13 | 5,397.19 | 388,219 | 2.87 | 245,516 | 4.21 | 32.93 | 1.02 |
| 42 | 19-Mar | 1,297.00 | 1,376.00 | 1,297.00 | 1,346.30 | 1,345.58 | 4.45 | 5,458.82 | 601,575 | 4.45 | 327,037 | 5.61 | 44.01 | 1.36 |
| 43 | 18-Mar | 1,260.00 | 1,302.00 | 1,256.20 | 1,289.00 | 1,280.23 | 3.07 | 5,226.00 | 471,967 | 3.49 | 269,873 | 4.63 | 34.55 | 1.12 |
| 44 | 17-Mar | 1,290.00 | 1,307.75 | 1,245.00 | 1,250.65 | 1,268.62 | -2.48 | 5,070.99 | 378,956 | 2.81 | 233,804 | 4.01 | 29.66 | 0.97 |
| 45 | 13-Mar | 1,308.90 | 1,326.00 | 1,277.95 | 1,282.50 | 1,303.29 | -1.54 | 5,200.13 | 431,738 | 3.20 | 333,886 | 5.73 | 43.52 | 1.39 |
| 46 | 12-Mar | 1,346.00 | 1,355.00 | 1,274.55 | 1,302.60 | 1,311.84 | -3.01 | 5,281.63 | 415,712 | 3.08 | 263,068 | 4.51 | 34.51 | 1.09 |
| 47 | 11-Mar | 1,331.00 | 1,352.10 | 1,309.50 | 1,343.05 | 1,327.52 | 0.03 | 5,445.64 | 403,271 | 2.99 | 264,547 | 4.54 | 35.12 | 1.10 |
| 48 | 10-Mar | 1,389.05 | 1,409.00 | 1,325.10 | 1,342.65 | 1,365.98 | -3.76 | 5,444.02 | 239,710 | 1.77 | 151,829 | 2.60 | 20.74 | 0.63 |
| 49 | 07-Mar | 1,370.00 | 1,416.60 | 1,367.65 | 1,395.10 | 1,398.13 | 1.38 | 5,656.69 | 288,328 | 2.13 | 142,913 | 2.45 | 19.98 | 0.59 |
| 50 | 06-Mar | 1,355.00 | 1,379.75 | 1,346.25 | 1,376.05 | 1,365.98 | 1.92 | 5,579.45 | 390,023 | 2.89 | 274,365 | 4.71 | 37.48 | 1.14 |
| 51 | 05-Mar | 1,301.00 | 1,362.10 | 1,301.00 | 1,350.10 | 1,341.68 | 3.97 | 5,474.23 | 465,705 | 3.45 | 344,164 | 5.90 | 46.18 | 1.43 |
| 52 | 04-Mar | 1,260.00 | 1,357.00 | 1,259.05 | 1,298.55 | 1,315.40 | 1.51 | 5,265.21 | 274,002 | 2.03 | 129,083 | 2.21 | 16.98 | 0.54 |
| 53 | 03-Mar | 1,327.10 | 1,337.90 | 1,247.10 | 1,279.20 | 1,278.84 | -3.03 | 5,186.75 | 410,395 | 3.04 | 229,865 | 3.94 | 29.40 | 0.95 |
| 54 | 28-Feb | 1,287.00 | 1,340.00 | 1,268.55 | 1,319.15 | 1,295.03 | 1.42 | 5,348.74 | 408,842 | 3.03 | 212,626 | 3.65 | 27.54 | 0.88 |
| 55 | 27-Feb | 1,370.00 | 1,382.40 | 1,278.00 | 1,300.65 | 1,322.12 | -5.24 | 5,273.72 | 289,497 | 2.14 | 206,724 | 3.55 | 27.33 | 0.86 |
| 56 | 25-Feb | 1,385.00 | 1,404.85 | 1,365.10 | 1,372.60 | 1,382.98 | -0.71 | 5,565.46 | 115,505 | 0.86 | 57,383 | 0.98 | 7.94 | 0.24 |
| 57 | 24-Feb | 1,399.05 | 1,414.00 | 1,368.20 | 1,382.45 | 1,385.43 | -2.58 | 5,605.40 | 134,418 | 1.00 | 54,923 | 0.94 | 7.61 | 0.23 |
| 58 | 21-Feb | 1,410.00 | 1,447.80 | 1,380.00 | 1,419.00 | 1,407.26 | 0.15 | 5,753.00 | 189,761 | 1.41 | 94,173 | 1.62 | 13.25 | 0.39 |
| 59 | 20-Feb | 1,390.05 | 1,433.70 | 1,380.95 | 1,416.90 | 1,411.25 | 0.84 | 5,745.08 | 166,260 | 1.23 | 81,271 | 1.39 | 11.47 | 0.34 |
| 60 | 19-Feb | 1,320.10 | 1,414.00 | 1,307.70 | 1,405.10 | 1,389.16 | 6.04 | 5,697.24 | 461,129 | 3.41 | 257,423 | 4.42 | 35.76 | 1.07 |
| 61 | 18-Feb | 1,370.00 | 1,385.00 | 1,304.60 | 1,325.10 | 1,329.62 | -3.22 | 5,372.86 | 193,259 | 1.43 | 97,334 | 1.67 | 12.94 | 0.40 |
| 62 | 17-Feb | 1,336.00 | 1,380.00 | 1,300.00 | 1,369.25 | 1,352.98 | 1.87 | 5,551.88 | 252,030 | 1.87 | 113,551 | 1.95 | 15.36 | 0.47 |
| 63 | 14-Feb | 1,399.90 | 1,409.20 | 1,303.55 | 1,344.05 | 1,341.57 | -3.94 | 5,449.70 | 230,226 | 1.70 | 106,160 | 1.82 | 14.24 | 0.44 |
| 64 | 13-Feb | 1,372.95 | 1,435.90 | 1,341.00 | 1,399.20 | 1,396.70 | 2.55 | 5,673.31 | 263,491 | 1.95 | 121,146 | 2.08 | 16.92 | 0.50 |
| 65 | 12-Feb | 1,360.00 | 1,378.95 | 1,291.35 | 1,364.35 | 1,342.22 | -0.37 | 5,532.01 | 342,184 | 2.53 | 145,639 | 2.50 | 19.55 | 0.60 |
| 66 | 11-Feb | 1,401.45 | 1,401.45 | 1,350.15 | 1,369.40 | 1,371.64 | -2.13 | 5,552.48 | 223,840 | 1.66 | 105,664 | 1.81 | 14.49 | 0.43 |
| 67 | 10-Feb | 1,449.40 | 1,449.40 | 1,381.05 | 1,399.20 | 1,398.18 | -3.04 | 5,673.31 | 335,075 | 2.48 | 212,371 | 3.64 | 29.69 | 0.87 |
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