| Macro-sector: Information Technology | Band: 20 | High52 Price: 825.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 245.0 | Barrier: 282.55; Drift%: 1.09 |
| Basic Industry: Software Products | Total Equity: 53,974,728 | Low52 Date: 05-May-2025 | SHP: 71.82 / 2.03 / 2.63 / 23.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 329.4 / 271.65 | Week: 303.5 / 265.1 | Day: 288.95 / 282.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 288.95 | 288.95 | 282.65 | 285.65 | 285.12 | -0.37 | 1,541.79 | 67,875 | 1.00 | 26,922 | 1.00 | 0.77 | 0.21 |
| 2 | 21-May | 285.70 | 288.30 | 281.05 | 286.70 | 284.90 | 1.13 | 1,547.46 | 136,533 | 2.01 | 45,076 | 1.67 | 1.28 | 0.36 |
| 3 | 20-May | 298.80 | 298.80 | 281.30 | 283.50 | 288.26 | -3.77 | 1,530.18 | 231,536 | 3.41 | 93,529 | 3.47 | 2.70 | 0.74 |
| 4 | 19-May | 300.95 | 305.00 | 292.20 | 294.60 | 298.80 | -1.64 | 1,590.10 | 207,767 | 3.06 | 92,904 | 3.45 | 2.78 | 0.73 |
| 5 | 16-May | 295.00 | 303.50 | 290.80 | 299.50 | 297.22 | 2.48 | 1,616.54 | 206,780 | 3.05 | 85,279 | 3.17 | 2.53 | 0.67 |
| 6 | 15-May | 285.00 | 297.45 | 284.15 | 292.25 | 291.62 | 2.04 | 1,577.41 | 209,978 | 3.09 | 77,915 | 2.89 | 2.27 | 0.62 |
| 7 | 14-May | 287.40 | 291.95 | 283.75 | 286.40 | 287.31 | 0.88 | 1,545.84 | 148,583 | 2.19 | 51,322 | 1.91 | 1.47 | 0.41 |
| 8 | 13-May | 279.00 | 287.50 | 276.30 | 283.90 | 282.76 | 2.05 | 1,532.34 | 178,205 | 2.63 | 53,355 | 1.98 | 1.51 | 0.42 |
| 9 | 12-May | 265.10 | 287.90 | 265.10 | 278.20 | 280.23 | 8.82 | 1,501.58 | 555,863 | 8.19 | 177,231 | 6.58 | 4.97 | 1.40 |
| 10 | 09-May | 261.00 | 263.05 | 254.10 | 255.65 | 257.49 | -3.78 | 1,379.86 | 139,027 | 2.05 | 47,844 | 1.78 | 1.23 | 0.38 |
| 11 | 08-May | 277.75 | 281.00 | 264.00 | 265.70 | 272.50 | -4.01 | 1,434.11 | 143,869 | 2.12 | 44,030 | 1.64 | 1.20 | 0.35 |
| 12 | 07-May | 259.50 | 281.00 | 250.25 | 276.80 | 267.14 | 5.45 | 1,494.02 | 397,884 | 5.86 | 105,174 | 3.91 | 2.81 | 0.83 |
| 13 | 06-May | 276.65 | 282.55 | 260.00 | 262.50 | 270.70 | -3.69 | 1,416.84 | 187,110 | 2.76 | 71,624 | 2.66 | 1.94 | 0.57 |
| 14 | 05-May | 276.95 | 285.00 | 245.00 | 272.55 | 274.59 | -0.94 | 1,471.08 | 281,250 | 4.14 | 90,681 | 3.37 | 2.49 | 0.72 |
| 15 | 02-May | 283.25 | 285.15 | 273.30 | 275.15 | 279.48 | -2.58 | 1,485.11 | 107,659 | 1.59 | 43,123 | 1.60 | 1.21 | 0.34 |
| 16 | 30-Apr | 291.25 | 292.00 | 280.00 | 282.45 | 286.40 | -2.25 | 1,524.52 | 102,859 | 1.52 | 39,449 | 1.47 | 1.13 | 0.31 |
| 17 | 29-Apr | 294.90 | 298.20 | 288.00 | 288.95 | 291.96 | -1.33 | 1,559.60 | 103,747 | 1.53 | 42,504 | 1.58 | 1.24 | 0.34 |
| 18 | 28-Apr | 294.40 | 302.00 | 287.00 | 292.85 | 294.45 | 0.07 | 1,580.65 | 346,095 | 5.10 | 136,187 | 5.06 | 4.01 | 1.08 |
| 19 | 25-Apr | 294.50 | 297.95 | 274.00 | 292.65 | 287.11 | -0.10 | 1,579.57 | 437,193 | 6.44 | 172,405 | 6.40 | 4.95 | 1.36 |
| 20 | 24-Apr | 293.00 | 308.75 | 290.85 | 292.95 | 300.11 | 0.48 | 1,581.19 | 513,181 | 7.56 | 141,461 | 5.25 | 4.25 | 1.12 |
| 21 | 23-Apr | 290.00 | 299.75 | 286.30 | 291.55 | 292.15 | 1.76 | 1,573.63 | 289,494 | 4.27 | 91,921 | 3.41 | 2.69 | 0.73 |
| 22 | 22-Apr | 289.00 | 296.30 | 284.25 | 286.50 | 289.26 | -0.02 | 1,546.38 | 389,553 | 5.74 | 159,616 | 5.93 | 4.62 | 1.26 |
| 23 | 21-Apr | 286.80 | 289.95 | 284.00 | 286.55 | 286.00 | 0.58 | 1,546.65 | 253,755 | 3.74 | 146,957 | 5.46 | 4.00 | 1.16 |
| 24 | 17-Apr | 289.80 | 295.85 | 283.70 | 284.90 | 287.54 | -0.45 | 1,537.74 | 199,807 | 2.94 | 87,249 | 3.24 | 2.51 | 0.69 |
| 25 | 16-Apr | 292.90 | 297.20 | 282.15 | 286.20 | 289.81 | -1.28 | 1,544.76 | 112,489 | 1.66 | 54,982 | 2.04 | 1.59 | 0.43 |
| 26 | 15-Apr | 280.10 | 292.80 | 278.15 | 289.90 | 285.47 | 4.75 | 1,564.73 | 164,349 | 2.42 | 68,825 | 2.56 | 1.96 | 0.54 |
| 27 | 11-Apr | 269.90 | 280.00 | 267.40 | 276.75 | 272.57 | 5.83 | 1,493.75 | 123,879 | 1.83 | 44,671 | 1.66 | 1.22 | 0.35 |
| 28 | 09-Apr | 273.35 | 273.35 | 260.00 | 261.50 | 263.25 | -3.88 | 1,411.44 | 127,423 | 1.88 | 45,100 | 1.68 | 1.19 | 0.36 |
| 29 | 08-Apr | 264.25 | 273.85 | 264.25 | 272.05 | 268.90 | 4.49 | 1,468.38 | 117,293 | 1.73 | 33,202 | 1.23 | 0.89 | 0.26 |
| 30 | 07-Apr | 269.00 | 279.00 | 252.90 | 260.35 | 259.93 | -9.00 | 1,405.23 | 295,395 | 4.35 | 109,268 | 4.06 | 2.84 | 0.86 |
| 31 | 04-Apr | 302.95 | 302.95 | 275.35 | 286.10 | 286.12 | -4.67 | 1,544.22 | 200,122 | 2.95 | 105,347 | 3.91 | 3.01 | 0.83 |
| 32 | 03-Apr | 296.00 | 301.70 | 292.80 | 300.10 | 297.75 | 2.06 | 1,619.78 | 107,989 | 1.59 | 39,119 | 1.45 | 1.16 | 0.31 |
| 33 | 02-Apr | 299.65 | 300.00 | 284.70 | 294.05 | 292.54 | -0.39 | 1,587.13 | 128,735 | 1.90 | 43,548 | 1.62 | 1.27 | 0.34 |
| 34 | 01-Apr | 287.15 | 304.70 | 285.00 | 295.20 | 296.74 | 2.80 | 1,593.33 | 153,091 | 2.26 | 47,546 | 1.77 | 1.41 | 0.38 |
| 35 | 28-Mar | 296.20 | 303.65 | 285.50 | 287.15 | 292.70 | -2.56 | 1,549.88 | 138,567 | 2.04 | 61,401 | 2.28 | 1.80 | 0.49 |
| 36 | 27-Mar | 288.00 | 297.00 | 286.65 | 294.70 | 293.40 | 2.20 | 1,590.64 | 162,670 | 2.40 | 75,135 | 2.79 | 2.20 | 0.59 |
| 37 | 26-Mar | 294.00 | 301.00 | 286.15 | 288.35 | 293.40 | -1.60 | 1,556.36 | 171,545 | 2.53 | 69,153 | 2.57 | 2.03 | 0.55 |
| 38 | 25-Mar | 311.70 | 316.35 | 290.35 | 293.05 | 301.28 | -4.96 | 1,581.73 | 221,250 | 3.26 | 97,274 | 3.61 | 2.93 | 0.77 |
| 39 | 24-Mar | 315.90 | 320.00 | 305.25 | 308.35 | 312.09 | -0.96 | 1,664.31 | 170,435 | 2.51 | 70,829 | 2.63 | 2.21 | 0.56 |
| 40 | 21-Mar | 306.50 | 329.40 | 303.80 | 311.35 | 317.80 | 1.60 | 1,680.50 | 365,368 | 5.38 | 130,347 | 4.84 | 4.14 | 1.03 |
| 41 | 20-Mar | 315.00 | 320.00 | 304.15 | 306.45 | 311.39 | -0.84 | 1,654.06 | 221,829 | 3.27 | 105,931 | 3.93 | 3.30 | 0.84 |
| 42 | 19-Mar | 306.35 | 317.55 | 304.50 | 309.05 | 310.59 | 2.40 | 1,668.09 | 313,719 | 4.62 | 124,176 | 4.61 | 3.86 | 0.98 |
| 43 | 18-Mar | 288.90 | 305.40 | 287.05 | 301.80 | 297.08 | 5.78 | 1,628.96 | 310,601 | 4.58 | 158,363 | 5.88 | 4.70 | 1.25 |
| 44 | 17-Mar | 295.20 | 303.05 | 282.10 | 285.30 | 291.67 | -1.87 | 1,539.90 | 172,925 | 2.55 | 86,830 | 3.23 | 2.53 | 0.69 |
| 45 | 13-Mar | 300.00 | 305.00 | 287.80 | 290.75 | 296.34 | -2.53 | 1,569.32 | 179,966 | 2.65 | 94,535 | 3.51 | 2.80 | 0.75 |
| 46 | 12-Mar | 295.60 | 304.55 | 295.00 | 298.30 | 298.86 | 0.40 | 1,610.07 | 154,418 | 2.28 | 81,774 | 3.04 | 2.44 | 0.65 |
| 47 | 11-Mar | 288.50 | 304.00 | 283.60 | 297.10 | 296.04 | 1.35 | 1,603.59 | 295,240 | 4.35 | 129,506 | 4.81 | 3.83 | 1.03 |
| 48 | 10-Mar | 315.00 | 319.85 | 290.25 | 293.15 | 300.58 | -6.46 | 1,582.27 | 243,474 | 3.59 | 98,447 | 3.66 | 2.96 | 0.78 |
| 49 | 07-Mar | 306.80 | 324.05 | 302.05 | 313.40 | 315.57 | 2.50 | 1,691.57 | 349,734 | 5.15 | 83,937 | 3.12 | 2.65 | 0.66 |
| 50 | 06-Mar | 319.65 | 321.90 | 302.10 | 305.75 | 310.72 | 2.07 | 1,650.28 | 377,596 | 5.56 | 127,569 | 4.74 | 3.96 | 1.01 |
| 51 | 05-Mar | 286.00 | 313.05 | 285.90 | 299.55 | 301.86 | 4.87 | 1,616.81 | 372,834 | 5.49 | 133,354 | 4.95 | 4.03 | 1.06 |
| 52 | 04-Mar | 275.40 | 296.60 | 271.65 | 285.65 | 285.01 | 2.55 | 1,541.79 | 305,650 | 4.50 | 106,108 | 3.94 | 3.02 | 0.84 |
| 53 | 03-Mar | 302.00 | 304.45 | 274.60 | 278.55 | 282.64 | -5.94 | 1,503.47 | 185,703 | 2.74 | 70,144 | 2.61 | 1.98 | 0.56 |
| 54 | 28-Feb | 318.00 | 318.00 | 292.60 | 296.15 | 299.56 | -7.00 | 1,598.46 | 156,814 | 2.31 | 71,840 | 2.67 | 2.15 | 0.57 |
| 55 | 27-Feb | 334.45 | 336.30 | 313.35 | 318.45 | 322.69 | -4.31 | 1,718.83 | 110,770 | 1.63 | 54,461 | 2.02 | 1.76 | 0.43 |
| 56 | 25-Feb | 339.45 | 342.00 | 330.00 | 332.80 | 336.25 | -1.65 | 1,796.28 | 99,525 | 1.47 | 48,432 | 1.80 | 1.63 | 0.38 |
| 57 | 24-Feb | 358.00 | 358.00 | 334.25 | 338.40 | 341.30 | -5.25 | 1,826.50 | 230,487 | 3.40 | 107,697 | 4.00 | 3.68 | 0.85 |
| 58 | 21-Feb | 374.60 | 382.05 | 351.15 | 357.15 | 365.22 | -4.17 | 1,927.71 | 124,230 | 1.83 | 64,147 | 2.38 | 2.34 | 0.51 |
| 59 | 20-Feb | 369.85 | 376.00 | 366.75 | 372.70 | 372.07 | 0.51 | 2,011.64 | 98,888 | 1.46 | 48,343 | 1.80 | 1.80 | 0.38 |
| 60 | 19-Feb | 367.95 | 384.00 | 362.00 | 370.80 | 374.37 | 0.61 | 2,001.38 | 145,826 | 2.15 | 70,096 | 2.60 | 2.62 | 0.55 |
| 61 | 18-Feb | 383.70 | 388.90 | 360.55 | 368.55 | 371.65 | -3.62 | 1,989.24 | 144,602 | 2.13 | 67,332 | 2.50 | 2.50 | 0.53 |
| 62 | 17-Feb | 394.00 | 400.70 | 370.35 | 382.40 | 383.19 | -4.40 | 2,063.99 | 167,947 | 2.47 | 74,465 | 2.77 | 2.85 | 0.59 |
| 63 | 14-Feb | 418.80 | 427.20 | 391.55 | 400.00 | 404.51 | -4.17 | 2,158.00 | 72,350 | 1.07 | 19,024 | 0.71 | 0.77 | 0.15 |
| 64 | 13-Feb | 416.75 | 436.00 | 412.60 | 417.40 | 422.65 | 0.17 | 2,252.91 | 44,449 | 0.65 | 13,503 | 0.50 | 0.57 | 0.11 |
| 65 | 12-Feb | 434.00 | 434.05 | 403.70 | 416.70 | 414.22 | -2.70 | 2,249.13 | 64,529 | 0.95 | 22,835 | 0.85 | 0.95 | 0.18 |
| 66 | 11-Feb | 436.80 | 438.40 | 416.90 | 428.25 | 428.70 | -2.44 | 2,311.47 | 76,289 | 1.12 | 42,292 | 1.57 | 1.81 | 0.33 |
| 67 | 10-Feb | 440.00 | 454.00 | 428.00 | 438.95 | 439.80 | 0.84 | 2,369.22 | 75,972 | 1.12 | 22,339 | 0.83 | 0.98 | 0.18 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST