| 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: 271.65 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 53,974,728 | Low52 Date: 04-Mar-2025 | SHP: 71.92 / 1.81 / 2.84 / 23.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 680.0 / 271.65 | Month: 329.4 / 271.65 | Week: 320.0 / 285.5 | Day: 301.7 / 292.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 296.00 | 301.70 | 292.80 | 300.10 | 297.75 | 2.06 | 1,619.78 | 107,989 | 1.00 | 39,119 | 1.00 | 1.16 | 0.31 |
| 2 | 02-Apr | 299.65 | 300.00 | 284.70 | 294.05 | 292.54 | -0.39 | 1,587.13 | 128,735 | 1.19 | 43,548 | 1.11 | 1.27 | 0.34 |
| 3 | 01-Apr | 287.15 | 304.70 | 285.00 | 295.20 | 296.74 | 2.80 | 1,593.33 | 153,091 | 1.42 | 47,546 | 1.22 | 1.41 | 0.38 |
| 4 | 28-Mar | 296.20 | 303.65 | 285.50 | 287.15 | 292.70 | -2.56 | 1,549.88 | 138,567 | 1.28 | 61,401 | 1.57 | 1.80 | 0.49 |
| 5 | 27-Mar | 288.00 | 297.00 | 286.65 | 294.70 | 293.40 | 2.20 | 1,590.64 | 162,670 | 1.51 | 75,135 | 1.92 | 2.20 | 0.59 |
| 6 | 26-Mar | 294.00 | 301.00 | 286.15 | 288.35 | 293.40 | -1.60 | 1,556.36 | 171,545 | 1.59 | 69,153 | 1.77 | 2.03 | 0.55 |
| 7 | 25-Mar | 311.70 | 316.35 | 290.35 | 293.05 | 301.28 | -4.96 | 1,581.73 | 221,250 | 2.05 | 97,274 | 2.49 | 2.93 | 0.77 |
| 8 | 24-Mar | 315.90 | 320.00 | 305.25 | 308.35 | 312.09 | -0.96 | 1,664.31 | 170,435 | 1.58 | 70,829 | 1.81 | 2.21 | 0.56 |
| 9 | 21-Mar | 306.50 | 329.40 | 303.80 | 311.35 | 317.80 | 1.60 | 1,680.50 | 365,368 | 3.38 | 130,347 | 3.33 | 4.14 | 1.03 |
| 10 | 20-Mar | 315.00 | 320.00 | 304.15 | 306.45 | 311.39 | -0.84 | 1,654.06 | 221,829 | 2.05 | 105,931 | 2.71 | 3.30 | 0.84 |
| 11 | 19-Mar | 306.35 | 317.55 | 304.50 | 309.05 | 310.59 | 2.40 | 1,668.09 | 313,719 | 2.91 | 124,176 | 3.17 | 3.86 | 0.98 |
| 12 | 18-Mar | 288.90 | 305.40 | 287.05 | 301.80 | 297.08 | 5.78 | 1,628.96 | 310,601 | 2.88 | 158,363 | 4.05 | 4.70 | 1.25 |
| 13 | 17-Mar | 295.20 | 303.05 | 282.10 | 285.30 | 291.67 | -1.87 | 1,539.90 | 172,925 | 1.60 | 86,830 | 2.22 | 2.53 | 0.69 |
| 14 | 13-Mar | 300.00 | 305.00 | 287.80 | 290.75 | 296.34 | -2.53 | 1,569.32 | 179,966 | 1.67 | 94,535 | 2.42 | 2.80 | 0.75 |
| 15 | 12-Mar | 295.60 | 304.55 | 295.00 | 298.30 | 298.86 | 0.40 | 1,610.07 | 154,418 | 1.43 | 81,774 | 2.09 | 2.44 | 0.65 |
| 16 | 11-Mar | 288.50 | 304.00 | 283.60 | 297.10 | 296.04 | 1.35 | 1,603.59 | 295,240 | 2.73 | 129,506 | 3.31 | 3.83 | 1.03 |
| 17 | 10-Mar | 315.00 | 319.85 | 290.25 | 293.15 | 300.58 | -6.46 | 1,582.27 | 243,474 | 2.25 | 98,447 | 2.52 | 2.96 | 0.78 |
| 18 | 07-Mar | 306.80 | 324.05 | 302.05 | 313.40 | 315.57 | 2.50 | 1,691.57 | 349,734 | 3.24 | 83,937 | 2.15 | 2.65 | 0.66 |
| 19 | 06-Mar | 319.65 | 321.90 | 302.10 | 305.75 | 310.72 | 2.07 | 1,650.28 | 377,596 | 3.50 | 127,569 | 3.26 | 3.96 | 1.01 |
| 20 | 05-Mar | 286.00 | 313.05 | 285.90 | 299.55 | 301.86 | 4.87 | 1,616.81 | 372,834 | 3.45 | 133,354 | 3.41 | 4.03 | 1.06 |
| 21 | 04-Mar | 275.40 | 296.60 | 271.65 | 285.65 | 285.01 | 2.55 | 1,541.79 | 305,650 | 2.83 | 106,108 | 2.71 | 3.02 | 0.84 |
| 22 | 03-Mar | 302.00 | 304.45 | 274.60 | 278.55 | 282.64 | -5.94 | 1,503.47 | 185,703 | 1.72 | 70,144 | 1.79 | 1.98 | 0.56 |
| 23 | 28-Feb | 318.00 | 318.00 | 292.60 | 296.15 | 299.56 | -7.00 | 1,598.46 | 156,814 | 1.45 | 71,840 | 1.84 | 2.15 | 0.57 |
| 24 | 27-Feb | 334.45 | 336.30 | 313.35 | 318.45 | 322.69 | -4.31 | 1,718.83 | 110,770 | 1.03 | 54,461 | 1.39 | 1.76 | 0.43 |
| 25 | 25-Feb | 339.45 | 342.00 | 330.00 | 332.80 | 336.25 | -1.65 | 1,796.28 | 99,525 | 0.92 | 48,432 | 1.24 | 1.63 | 0.38 |
| 26 | 24-Feb | 358.00 | 358.00 | 334.25 | 338.40 | 341.30 | -5.25 | 1,826.50 | 230,487 | 2.13 | 107,697 | 2.75 | 3.68 | 0.85 |
| 27 | 21-Feb | 374.60 | 382.05 | 351.15 | 357.15 | 365.22 | -4.17 | 1,927.71 | 124,230 | 1.15 | 64,147 | 1.64 | 2.34 | 0.51 |
| 28 | 20-Feb | 369.85 | 376.00 | 366.75 | 372.70 | 372.07 | 0.51 | 2,011.64 | 98,888 | 0.92 | 48,343 | 1.24 | 1.80 | 0.38 |
| 29 | 19-Feb | 367.95 | 384.00 | 362.00 | 370.80 | 374.37 | 0.61 | 2,001.38 | 145,826 | 1.35 | 70,096 | 1.79 | 2.62 | 0.55 |
| 30 | 18-Feb | 383.70 | 388.90 | 360.55 | 368.55 | 371.65 | -3.62 | 1,989.24 | 144,602 | 1.34 | 67,332 | 1.72 | 2.50 | 0.53 |
| 31 | 17-Feb | 394.00 | 400.70 | 370.35 | 382.40 | 383.19 | -4.40 | 2,063.99 | 167,947 | 1.56 | 74,465 | 1.90 | 2.85 | 0.59 |
| 32 | 14-Feb | 418.80 | 427.20 | 391.55 | 400.00 | 404.51 | -4.17 | 2,158.00 | 72,350 | 0.67 | 19,024 | 0.49 | 0.77 | 0.15 |
| 33 | 13-Feb | 416.75 | 436.00 | 412.60 | 417.40 | 422.65 | 0.17 | 2,252.91 | 44,449 | 0.41 | 13,503 | 0.35 | 0.57 | 0.11 |
| 34 | 12-Feb | 434.00 | 434.05 | 403.70 | 416.70 | 414.22 | -2.70 | 2,249.13 | 64,529 | 0.60 | 22,835 | 0.58 | 0.95 | 0.18 |
| 35 | 11-Feb | 436.80 | 438.40 | 416.90 | 428.25 | 428.70 | -2.44 | 2,311.47 | 76,289 | 0.71 | 42,292 | 1.08 | 1.81 | 0.33 |
| 36 | 10-Feb | 440.00 | 454.00 | 428.00 | 438.95 | 439.80 | 0.84 | 2,369.22 | 75,972 | 0.70 | 22,339 | 0.57 | 0.98 | 0.18 |
| 37 | 07-Feb | 441.05 | 445.20 | 431.40 | 435.30 | 437.25 | -1.40 | 2,349.52 | 45,463 | 0.42 | 15,114 | 0.39 | 0.66 | 0.12 |
| 38 | 06-Feb | 438.50 | 454.95 | 435.60 | 441.50 | 444.53 | 2.19 | 2,382.98 | 83,339 | 0.77 | 17,989 | 0.46 | 0.80 | 0.14 |
| 39 | 05-Feb | 425.00 | 447.10 | 419.05 | 432.05 | 433.05 | -3.37 | 2,331.98 | 191,216 | 1.77 | 65,808 | 1.68 | 2.85 | 0.52 |
| 40 | 04-Feb | 444.70 | 472.00 | 434.75 | 447.10 | 453.24 | 2.35 | 2,413.21 | 154,401 | 1.43 | 52,877 | 1.35 | 2.40 | 0.42 |
| 41 | 03-Feb | 466.10 | 466.10 | 433.10 | 436.85 | 445.10 | -7.00 | 2,357.89 | 94,429 | 0.87 | 46,110 | 1.18 | 2.05 | 0.37 |
| 42 | 01-Feb | 459.80 | 485.50 | 458.60 | 469.75 | 473.22 | 1.48 | 2,535.46 | 77,935 | 0.72 | 20,384 | 0.52 | 0.96 | 0.16 |
| 43 | 31-Jan | 442.00 | 469.00 | 440.20 | 462.90 | 459.37 | 4.74 | 2,498.49 | 97,903 | 0.91 | 28,856 | 0.74 | 1.33 | 0.23 |
| 44 | 30-Jan | 440.00 | 459.90 | 432.55 | 441.95 | 446.50 | 1.31 | 2,385.41 | 118,687 | 1.10 | 37,748 | 0.96 | 1.69 | 0.30 |
| 45 | 29-Jan | 431.00 | 449.20 | 428.75 | 436.25 | 436.60 | 1.45 | 2,354.65 | 142,709 | 1.32 | 63,912 | 1.63 | 2.79 | 0.51 |
| 46 | 28-Jan | 474.60 | 474.60 | 427.80 | 430.00 | 438.58 | -8.04 | 2,320.00 | 182,410 | 1.69 | 87,358 | 2.23 | 3.83 | 0.69 |
| 47 | 27-Jan | 494.90 | 494.90 | 453.65 | 467.60 | 470.12 | -5.92 | 2,523.86 | 136,994 | 1.27 | 61,962 | 1.58 | 2.91 | 0.49 |
| 48 | 24-Jan | 520.70 | 534.90 | 493.10 | 497.05 | 508.53 | -4.43 | 2,682.81 | 86,857 | 0.80 | 41,847 | 1.07 | 2.13 | 0.33 |
| 49 | 23-Jan | 514.00 | 533.25 | 514.00 | 520.10 | 525.15 | 1.25 | 2,807.23 | 44,119 | 0.41 | 14,136 | 0.36 | 0.74 | 0.11 |
| 50 | 22-Jan | 541.25 | 541.25 | 506.20 | 513.60 | 517.86 | -5.42 | 2,772.14 | 87,995 | 0.81 | 43,735 | 1.12 | 2.26 | 0.35 |
| 51 | 21-Jan | 562.00 | 563.70 | 540.05 | 541.45 | 549.01 | -3.08 | 2,922.46 | 34,804 | 0.32 | 16,423 | 0.42 | 0.90 | 0.13 |
| 52 | 20-Jan | 550.00 | 563.40 | 542.65 | 558.10 | 553.96 | 2.08 | 3,012.33 | 37,434 | 0.35 | 17,756 | 0.45 | 0.98 | 0.14 |
| 53 | 17-Jan | 541.00 | 553.45 | 536.95 | 546.50 | 546.08 | 1.07 | 2,949.72 | 36,230 | 0.34 | 13,121 | 0.34 | 0.72 | 0.10 |
| 54 | 16-Jan | 540.00 | 547.70 | 536.10 | 540.65 | 542.72 | 0.18 | 2,918.14 | 64,864 | 0.60 | 26,144 | 0.67 | 1.42 | 0.21 |
| 55 | 15-Jan | 556.40 | 556.40 | 533.20 | 539.65 | 543.14 | -3.31 | 2,912.75 | 74,519 | 0.69 | 33,241 | 0.85 | 1.81 | 0.26 |
| 56 | 14-Jan | 579.00 | 579.00 | 553.00 | 557.50 | 560.17 | -2.35 | 3,009.09 | 76,978 | 0.71 | 36,884 | 0.94 | 2.07 | 0.29 |
| 57 | 13-Jan | 592.00 | 592.00 | 560.00 | 570.60 | 571.13 | -5.80 | 3,079.80 | 114,548 | 1.06 | 47,009 | 1.20 | 2.68 | 0.37 |
| 58 | 10-Jan | 605.00 | 610.95 | 576.15 | 603.70 | 597.08 | -0.67 | 3,258.45 | 310,253 | 2.87 | 225,112 | 5.75 | 13.44 | 1.78 |
| 59 | 09-Jan | 611.00 | 612.00 | 594.70 | 607.75 | 604.21 | -0.78 | 3,280.31 | 274,454 | 2.54 | 221,907 | 5.67 | 13.41 | 1.76 |
| 60 | 08-Jan | 627.45 | 627.45 | 606.05 | 612.50 | 614.81 | -2.56 | 3,305.95 | 41,283 | 0.38 | 20,509 | 0.52 | 1.26 | 0.16 |
| 61 | 07-Jan | 625.10 | 638.00 | 623.00 | 628.15 | 628.77 | -0.72 | 3,390.42 | 45,611 | 0.42 | 23,074 | 0.59 | 1.45 | 0.18 |
| 62 | 06-Jan | 655.90 | 659.90 | 625.00 | 632.70 | 637.71 | -3.21 | 3,414.98 | 70,973 | 0.66 | 41,675 | 1.07 | 2.66 | 0.33 |
| 63 | 03-Jan | 648.45 | 680.00 | 641.00 | 653.00 | 660.81 | 0.70 | 3,524.00 | 121,529 | 1.13 | 43,597 | 1.11 | 2.88 | 0.35 |
| 64 | 02-Jan | 664.70 | 664.70 | 647.05 | 648.40 | 654.70 | -1.64 | 3,499.72 | 105,870 | 0.98 | 73,810 | 1.89 | 4.83 | 0.58 |
| 65 | 01-Jan | 660.45 | 677.90 | 655.00 | 659.05 | 667.83 | 0.46 | 3,557.20 | 56,156 | 0.52 | 14,761 | 0.38 | 0.99 | 0.12 |
| 66 | 31-Dec | 666.30 | 666.35 | 651.75 | 656.00 | 657.52 | -1.81 | 3,540.00 | 29,747 | 0.28 | 11,852 | 0.30 | 0.78 | 0.09 |
| 67 | 30-Dec | 666.90 | 674.70 | 652.35 | 667.85 | 662.08 | 1.17 | 3,604.70 | 35,960 | 0.33 | 20,355 | 0.52 | 1.35 | 0.16 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST