| Macro-sector: Information Technology | Band: 20 | High52 Price: 523.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: 373.7; Drift%: 15.12 |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 270.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 37,187,431 | Low52 Date: 03-Mar-2025 | SHP: 53.21 / 9.6 / 5.62 / 31.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 441.75 / 270.0 | Month: 358.0 / 270.0 | Week: 396.95 / 362.5 | Day: 440.25 / 380.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 395.50 | 440.25 | 380.55 | 440.25 | 422.77 | 19.99 | 1,637.18 | 1,822,251 | 74.04 | 378,012 | 31.98 | 15.98 | 3.22 |
| 2 | 21-May | 374.25 | 380.05 | 361.10 | 366.90 | 369.42 | -1.67 | 1,364.41 | 73,836 | 3.00 | 37,756 | 3.19 | 1.39 | 0.32 |
| 3 | 20-May | 381.00 | 392.95 | 370.70 | 373.15 | 379.83 | -1.93 | 1,387.65 | 93,734 | 3.81 | 42,532 | 3.60 | 1.62 | 0.36 |
| 4 | 19-May | 377.70 | 389.20 | 369.85 | 380.50 | 379.87 | 0.41 | 1,414.98 | 84,511 | 3.43 | 36,847 | 3.12 | 1.40 | 0.32 |
| 5 | 16-May | 387.70 | 391.20 | 371.50 | 378.95 | 381.63 | -1.78 | 1,409.22 | 64,293 | 2.61 | 31,746 | 2.69 | 1.21 | 0.27 |
| 6 | 15-May | 388.50 | 396.95 | 383.20 | 385.80 | 388.35 | -0.69 | 1,434.69 | 50,849 | 2.07 | 23,059 | 1.95 | 0.90 | 0.20 |
| 7 | 14-May | 383.40 | 393.15 | 381.65 | 388.50 | 388.25 | 1.53 | 1,444.73 | 46,255 | 1.88 | 25,905 | 2.19 | 1.01 | 0.22 |
| 8 | 13-May | 375.30 | 388.95 | 375.30 | 382.65 | 383.97 | 0.43 | 1,422.98 | 34,624 | 1.41 | 17,018 | 1.44 | 0.65 | 0.15 |
| 9 | 12-May | 362.50 | 387.70 | 362.50 | 381.00 | 379.68 | 7.51 | 1,416.00 | 82,057 | 3.33 | 41,261 | 3.49 | 1.57 | 0.35 |
| 10 | 09-May | 359.95 | 359.95 | 347.55 | 354.40 | 352.59 | -1.84 | 1,317.92 | 65,289 | 2.65 | 31,966 | 2.70 | 1.13 | 0.27 |
| 11 | 08-May | 370.50 | 377.70 | 358.20 | 361.05 | 368.21 | -2.42 | 1,342.65 | 44,932 | 1.83 | 21,330 | 1.80 | 0.79 | 0.18 |
| 12 | 07-May | 366.50 | 376.35 | 364.50 | 370.00 | 369.98 | 0.49 | 1,375.00 | 44,693 | 1.82 | 22,851 | 1.93 | 0.85 | 0.20 |
| 13 | 06-May | 383.55 | 389.00 | 367.00 | 368.20 | 375.53 | -3.95 | 1,369.24 | 36,971 | 1.50 | 18,020 | 1.52 | 0.68 | 0.15 |
| 14 | 05-May | 379.00 | 390.00 | 378.50 | 383.35 | 383.31 | 1.81 | 1,425.58 | 24,612 | 1.00 | 11,819 | 1.00 | 0.45 | 0.10 |
| 15 | 02-May | 373.70 | 384.80 | 373.70 | 376.55 | 379.90 | -0.16 | 1,400.29 | 37,421 | 1.52 | 17,461 | 1.48 | 0.66 | 0.15 |
| 16 | 30-Apr | 395.50 | 397.00 | 369.10 | 377.15 | 380.68 | -4.52 | 1,402.52 | 59,078 | 2.40 | 32,665 | 2.76 | 1.24 | 0.28 |
| 17 | 29-Apr | 393.60 | 402.10 | 392.40 | 395.00 | 397.41 | 0.73 | 1,468.00 | 35,793 | 1.45 | 13,603 | 1.15 | 0.54 | 0.12 |
| 18 | 28-Apr | 398.85 | 404.70 | 391.05 | 392.15 | 396.47 | -1.88 | 1,458.31 | 52,295 | 2.12 | 22,799 | 1.93 | 0.90 | 0.20 |
| 19 | 25-Apr | 421.70 | 426.50 | 395.60 | 399.65 | 406.44 | -4.87 | 1,486.20 | 75,276 | 3.06 | 29,538 | 2.50 | 1.20 | 0.25 |
| 20 | 24-Apr | 408.25 | 429.90 | 408.15 | 420.10 | 421.08 | 3.03 | 1,562.24 | 106,497 | 4.33 | 42,331 | 3.58 | 1.78 | 0.36 |
| 21 | 23-Apr | 408.55 | 421.00 | 405.50 | 407.75 | 412.32 | 0.33 | 1,516.32 | 79,502 | 3.23 | 26,138 | 2.21 | 1.08 | 0.22 |
| 22 | 22-Apr | 398.00 | 425.00 | 395.80 | 406.40 | 411.94 | 2.37 | 1,511.30 | 142,884 | 5.81 | 40,540 | 3.43 | 1.67 | 0.35 |
| 23 | 21-Apr | 386.50 | 407.30 | 384.60 | 397.00 | 397.87 | 2.80 | 1,476.00 | 73,906 | 3.00 | 30,809 | 2.61 | 1.23 | 0.26 |
| 24 | 17-Apr | 383.95 | 390.50 | 378.80 | 386.20 | 385.28 | 0.35 | 1,436.18 | 90,977 | 3.70 | 36,620 | 3.10 | 1.41 | 0.31 |
| 25 | 16-Apr | 387.00 | 395.25 | 374.35 | 384.85 | 386.28 | -0.72 | 1,431.16 | 100,521 | 4.08 | 33,750 | 2.86 | 1.30 | 0.29 |
| 26 | 15-Apr | 373.35 | 392.00 | 372.65 | 387.65 | 384.69 | 4.53 | 1,441.57 | 87,946 | 3.57 | 32,924 | 2.79 | 1.27 | 0.28 |
| 27 | 11-Apr | 376.50 | 381.55 | 364.20 | 370.85 | 373.80 | -0.05 | 1,379.10 | 89,265 | 3.63 | 28,440 | 2.41 | 1.06 | 0.24 |
| 28 | 09-Apr | 360.40 | 379.85 | 351.00 | 371.05 | 369.27 | 2.84 | 1,379.84 | 147,807 | 6.01 | 38,834 | 3.29 | 1.43 | 0.33 |
| 29 | 08-Apr | 345.55 | 371.65 | 342.00 | 360.80 | 358.47 | 5.20 | 1,341.72 | 126,049 | 5.12 | 37,616 | 3.18 | 1.35 | 0.32 |
| 30 | 07-Apr | 338.40 | 345.00 | 320.50 | 342.95 | 335.58 | -1.34 | 1,275.34 | 117,044 | 4.76 | 38,527 | 3.26 | 1.29 | 0.33 |
| 31 | 04-Apr | 351.70 | 365.85 | 335.20 | 347.60 | 349.45 | -1.29 | 1,292.64 | 100,941 | 4.10 | 41,354 | 3.50 | 1.45 | 0.36 |
| 32 | 03-Apr | 336.50 | 373.95 | 332.50 | 352.15 | 356.69 | 2.55 | 1,309.56 | 145,253 | 5.90 | 46,398 | 3.93 | 1.65 | 0.40 |
| 33 | 02-Apr | 333.00 | 349.95 | 332.50 | 343.40 | 342.77 | 3.76 | 1,277.02 | 55,465 | 2.25 | 17,183 | 1.45 | 0.59 | 0.15 |
| 34 | 01-Apr | 330.40 | 344.95 | 328.20 | 330.95 | 338.02 | 0.02 | 1,230.72 | 49,490 | 2.01 | 14,883 | 1.26 | 0.50 | 0.13 |
| 35 | 28-Mar | 351.90 | 353.00 | 329.00 | 330.90 | 338.68 | -5.75 | 1,230.53 | 75,403 | 3.06 | 32,876 | 2.78 | 1.11 | 0.28 |
| 36 | 27-Mar | 338.65 | 354.00 | 328.65 | 351.10 | 343.75 | 3.42 | 1,305.65 | 102,376 | 4.16 | 35,810 | 3.03 | 1.23 | 0.31 |
| 37 | 26-Mar | 344.50 | 358.00 | 332.95 | 339.50 | 346.64 | -0.29 | 1,262.51 | 361,115 | 14.67 | 72,255 | 6.11 | 2.50 | 0.62 |
| 38 | 25-Mar | 312.00 | 346.85 | 303.10 | 340.50 | 333.94 | 9.54 | 1,266.23 | 381,262 | 15.49 | 77,228 | 6.53 | 2.58 | 0.66 |
| 39 | 24-Mar | 311.00 | 319.85 | 310.30 | 310.85 | 313.93 | 0.19 | 1,155.97 | 156,217 | 6.35 | 126,453 | 10.70 | 3.97 | 1.09 |
| 40 | 21-Mar | 309.80 | 314.95 | 309.00 | 310.25 | 312.16 | 0.11 | 1,153.74 | 37,633 | 1.53 | 22,986 | 1.94 | 0.72 | 0.20 |
| 41 | 20-Mar | 308.45 | 318.00 | 307.20 | 309.90 | 311.29 | 1.11 | 1,152.44 | 43,902 | 1.78 | 23,564 | 1.99 | 0.73 | 0.20 |
| 42 | 19-Mar | 298.50 | 308.30 | 298.50 | 306.50 | 305.75 | 2.89 | 1,139.79 | 36,693 | 1.49 | 22,339 | 1.89 | 0.68 | 0.19 |
| 43 | 18-Mar | 292.05 | 302.40 | 292.05 | 297.90 | 298.03 | 2.83 | 1,107.81 | 43,826 | 1.78 | 22,561 | 1.91 | 0.67 | 0.19 |
| 44 | 17-Mar | 305.00 | 307.90 | 288.05 | 289.70 | 297.26 | -4.92 | 1,077.32 | 61,115 | 2.48 | 36,461 | 3.08 | 1.08 | 0.31 |
| 45 | 13-Mar | 314.45 | 315.50 | 303.30 | 304.70 | 310.68 | -2.71 | 1,133.10 | 27,813 | 1.13 | 15,528 | 1.31 | 0.48 | 0.13 |
| 46 | 12-Mar | 312.85 | 318.50 | 303.70 | 313.20 | 310.29 | 0.11 | 1,164.71 | 43,077 | 1.75 | 25,951 | 2.20 | 0.81 | 0.22 |
| 47 | 11-Mar | 315.50 | 322.00 | 307.10 | 312.85 | 314.14 | -1.65 | 1,163.41 | 44,838 | 1.82 | 22,386 | 1.89 | 0.70 | 0.19 |
| 48 | 10-Mar | 334.65 | 341.00 | 314.95 | 318.10 | 321.26 | -5.87 | 1,182.93 | 62,721 | 2.55 | 28,913 | 2.45 | 0.93 | 0.25 |
| 49 | 07-Mar | 318.85 | 343.90 | 312.00 | 337.95 | 326.56 | 7.20 | 1,256.75 | 95,999 | 3.90 | 51,687 | 4.37 | 1.69 | 0.44 |
| 50 | 06-Mar | 308.00 | 319.80 | 300.00 | 315.25 | 308.76 | 1.53 | 1,172.33 | 92,166 | 3.74 | 38,166 | 3.23 | 1.18 | 0.33 |
| 51 | 05-Mar | 304.50 | 315.45 | 297.55 | 310.50 | 305.75 | 2.92 | 1,154.67 | 85,624 | 3.48 | 20,370 | 1.72 | 0.62 | 0.18 |
| 52 | 04-Mar | 274.00 | 315.50 | 271.90 | 301.70 | 287.50 | 9.87 | 1,121.94 | 122,997 | 5.00 | 56,588 | 4.79 | 1.63 | 0.49 |
| 53 | 03-Mar | 290.00 | 295.45 | 270.00 | 274.60 | 278.41 | -5.41 | 1,021.17 | 93,906 | 3.82 | 49,013 | 4.15 | 1.36 | 0.42 |
| 54 | 28-Feb | 299.85 | 299.85 | 285.75 | 290.30 | 291.07 | -4.59 | 1,079.55 | 51,337 | 2.09 | 24,882 | 2.11 | 0.72 | 0.21 |
| 55 | 27-Feb | 304.15 | 323.40 | 301.75 | 304.25 | 310.87 | 0.05 | 1,131.43 | 46,229 | 1.88 | 15,068 | 1.27 | 0.47 | 0.13 |
| 56 | 25-Feb | 316.00 | 317.45 | 302.05 | 304.10 | 308.07 | -2.89 | 1,130.87 | 28,266 | 1.15 | 14,858 | 1.26 | 0.46 | 0.13 |
| 57 | 24-Feb | 316.80 | 321.50 | 298.35 | 313.15 | 312.43 | -0.82 | 1,164.52 | 46,313 | 1.88 | 19,032 | 1.61 | 0.59 | 0.16 |
| 58 | 21-Feb | 312.00 | 337.00 | 312.00 | 315.75 | 324.05 | 0.91 | 1,174.19 | 127,300 | 5.17 | 37,685 | 3.19 | 1.22 | 0.32 |
| 59 | 20-Feb | 307.25 | 319.00 | 304.85 | 312.90 | 314.34 | 0.85 | 1,163.59 | 66,401 | 2.70 | 19,381 | 1.64 | 0.61 | 0.17 |
| 60 | 19-Feb | 286.35 | 312.05 | 283.50 | 310.25 | 304.07 | 7.93 | 1,153.74 | 79,957 | 3.25 | 51,890 | 4.39 | 1.58 | 0.45 |
| 61 | 18-Feb | 306.50 | 307.60 | 281.15 | 287.45 | 288.92 | -5.18 | 1,068.95 | 64,249 | 2.61 | 39,039 | 3.30 | 1.13 | 0.34 |
| 62 | 17-Feb | 308.25 | 312.55 | 295.95 | 303.15 | 302.45 | -2.91 | 1,127.34 | 38,086 | 1.55 | 17,147 | 1.45 | 0.52 | 0.15 |
| 63 | 14-Feb | 337.40 | 337.40 | 306.00 | 312.25 | 315.28 | -7.84 | 1,161.18 | 56,709 | 2.30 | 29,793 | 2.52 | 0.94 | 0.26 |
| 64 | 13-Feb | 328.00 | 341.00 | 324.10 | 338.80 | 335.31 | 3.07 | 1,259.91 | 21,774 | 0.88 | 9,883 | 0.84 | 0.33 | 0.08 |
| 65 | 12-Feb | 330.40 | 333.95 | 315.50 | 328.70 | 326.19 | 0.74 | 1,222.35 | 38,377 | 1.56 | 16,526 | 1.40 | 0.54 | 0.14 |
| 66 | 11-Feb | 356.50 | 357.45 | 321.30 | 326.30 | 333.61 | -7.10 | 1,213.43 | 52,933 | 2.15 | 27,299 | 2.31 | 0.91 | 0.23 |
| 67 | 10-Feb | 366.20 | 370.40 | 349.30 | 351.25 | 354.74 | -3.52 | 1,306.21 | 24,961 | 1.01 | 13,640 | 1.15 | 0.48 | 0.12 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST