| 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: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 264.75 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 37,187,431 | Low52 Date: 01-Apr-2024 | SHP: 53.37 / 9.68 / 5.64 / 31.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 441.75 / 270.0 | Month: 358.0 / 270.0 | Week: 358.0 / 303.1 | Day: 373.95 / 332.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 336.50 | 373.95 | 332.50 | 352.15 | 356.69 | 2.55 | 1,309.56 | 145,253 | 5.22 | 46,398 | 3.12 | 1.65 | 0.40 |
| 2 | 02-Apr | 333.00 | 349.95 | 332.50 | 343.40 | 342.77 | 3.76 | 1,277.02 | 55,465 | 1.99 | 17,183 | 1.15 | 0.59 | 0.15 |
| 3 | 01-Apr | 330.40 | 344.95 | 328.20 | 330.95 | 338.02 | 0.02 | 1,230.72 | 49,490 | 1.78 | 14,883 | 1.00 | 0.50 | 0.13 |
| 4 | 28-Mar | 351.90 | 353.00 | 329.00 | 330.90 | 338.68 | -5.75 | 1,230.53 | 75,403 | 2.71 | 32,876 | 2.21 | 1.11 | 0.28 |
| 5 | 27-Mar | 338.65 | 354.00 | 328.65 | 351.10 | 343.75 | 3.42 | 1,305.65 | 102,376 | 3.68 | 35,810 | 2.41 | 1.23 | 0.31 |
| 6 | 26-Mar | 344.50 | 358.00 | 332.95 | 339.50 | 346.64 | -0.29 | 1,262.51 | 361,115 | 12.98 | 72,255 | 4.85 | 2.50 | 0.62 |
| 7 | 25-Mar | 312.00 | 346.85 | 303.10 | 340.50 | 333.94 | 9.54 | 1,266.23 | 381,262 | 13.71 | 77,228 | 5.19 | 2.58 | 0.66 |
| 8 | 24-Mar | 311.00 | 319.85 | 310.30 | 310.85 | 313.93 | 0.19 | 1,155.97 | 156,217 | 5.62 | 126,453 | 8.50 | 3.97 | 1.09 |
| 9 | 21-Mar | 309.80 | 314.95 | 309.00 | 310.25 | 312.16 | 0.11 | 1,153.74 | 37,633 | 1.35 | 22,986 | 1.54 | 0.72 | 0.20 |
| 10 | 20-Mar | 308.45 | 318.00 | 307.20 | 309.90 | 311.29 | 1.11 | 1,152.44 | 43,902 | 1.58 | 23,564 | 1.58 | 0.73 | 0.20 |
| 11 | 19-Mar | 298.50 | 308.30 | 298.50 | 306.50 | 305.75 | 2.89 | 1,139.79 | 36,693 | 1.32 | 22,339 | 1.50 | 0.68 | 0.19 |
| 12 | 18-Mar | 292.05 | 302.40 | 292.05 | 297.90 | 298.03 | 2.83 | 1,107.81 | 43,826 | 1.58 | 22,561 | 1.52 | 0.67 | 0.19 |
| 13 | 17-Mar | 305.00 | 307.90 | 288.05 | 289.70 | 297.26 | -4.92 | 1,077.32 | 61,115 | 2.20 | 36,461 | 2.45 | 1.08 | 0.31 |
| 14 | 13-Mar | 314.45 | 315.50 | 303.30 | 304.70 | 310.68 | -2.71 | 1,133.10 | 27,813 | 1.00 | 15,528 | 1.04 | 0.48 | 0.13 |
| 15 | 12-Mar | 312.85 | 318.50 | 303.70 | 313.20 | 310.29 | 0.11 | 1,164.71 | 43,077 | 1.55 | 25,951 | 1.74 | 0.81 | 0.22 |
| 16 | 11-Mar | 315.50 | 322.00 | 307.10 | 312.85 | 314.14 | -1.65 | 1,163.41 | 44,838 | 1.61 | 22,386 | 1.50 | 0.70 | 0.19 |
| 17 | 10-Mar | 334.65 | 341.00 | 314.95 | 318.10 | 321.26 | -5.87 | 1,182.93 | 62,721 | 2.26 | 28,913 | 1.94 | 0.93 | 0.25 |
| 18 | 07-Mar | 318.85 | 343.90 | 312.00 | 337.95 | 326.56 | 7.20 | 1,256.75 | 95,999 | 3.45 | 51,687 | 3.47 | 1.69 | 0.44 |
| 19 | 06-Mar | 308.00 | 319.80 | 300.00 | 315.25 | 308.76 | 1.53 | 1,172.33 | 92,166 | 3.31 | 38,166 | 2.56 | 1.18 | 0.33 |
| 20 | 05-Mar | 304.50 | 315.45 | 297.55 | 310.50 | 305.75 | 2.92 | 1,154.67 | 85,624 | 3.08 | 20,370 | 1.37 | 0.62 | 0.18 |
| 21 | 04-Mar | 274.00 | 315.50 | 271.90 | 301.70 | 287.50 | 9.87 | 1,121.94 | 122,997 | 4.42 | 56,588 | 3.80 | 1.63 | 0.49 |
| 22 | 03-Mar | 290.00 | 295.45 | 270.00 | 274.60 | 278.41 | -5.41 | 1,021.17 | 93,906 | 3.38 | 49,013 | 3.29 | 1.36 | 0.42 |
| 23 | 28-Feb | 299.85 | 299.85 | 285.75 | 290.30 | 291.07 | -4.59 | 1,079.55 | 51,337 | 1.85 | 24,882 | 1.67 | 0.72 | 0.21 |
| 24 | 27-Feb | 304.15 | 323.40 | 301.75 | 304.25 | 310.87 | 0.05 | 1,131.43 | 46,229 | 1.66 | 15,068 | 1.01 | 0.47 | 0.13 |
| 25 | 25-Feb | 316.00 | 317.45 | 302.05 | 304.10 | 308.07 | -2.89 | 1,130.87 | 28,266 | 1.02 | 14,858 | 1.00 | 0.46 | 0.13 |
| 26 | 24-Feb | 316.80 | 321.50 | 298.35 | 313.15 | 312.43 | -0.82 | 1,164.52 | 46,313 | 1.67 | 19,032 | 1.28 | 0.59 | 0.16 |
| 27 | 21-Feb | 312.00 | 337.00 | 312.00 | 315.75 | 324.05 | 0.91 | 1,174.19 | 127,300 | 4.58 | 37,685 | 2.53 | 1.22 | 0.32 |
| 28 | 20-Feb | 307.25 | 319.00 | 304.85 | 312.90 | 314.34 | 0.85 | 1,163.59 | 66,401 | 2.39 | 19,381 | 1.30 | 0.61 | 0.17 |
| 29 | 19-Feb | 286.35 | 312.05 | 283.50 | 310.25 | 304.07 | 7.93 | 1,153.74 | 79,957 | 2.87 | 51,890 | 3.49 | 1.58 | 0.45 |
| 30 | 18-Feb | 306.50 | 307.60 | 281.15 | 287.45 | 288.92 | -5.18 | 1,068.95 | 64,249 | 2.31 | 39,039 | 2.62 | 1.13 | 0.34 |
| 31 | 17-Feb | 308.25 | 312.55 | 295.95 | 303.15 | 302.45 | -2.91 | 1,127.34 | 38,086 | 1.37 | 17,147 | 1.15 | 0.52 | 0.15 |
| 32 | 14-Feb | 337.40 | 337.40 | 306.00 | 312.25 | 315.28 | -7.84 | 1,161.18 | 56,709 | 2.04 | 29,793 | 2.00 | 0.94 | 0.26 |
| 33 | 13-Feb | 328.00 | 341.00 | 324.10 | 338.80 | 335.31 | 3.07 | 1,259.91 | 21,774 | 0.78 | 9,883 | 0.66 | 0.33 | 0.08 |
| 34 | 12-Feb | 330.40 | 333.95 | 315.50 | 328.70 | 326.19 | 0.74 | 1,222.35 | 38,377 | 1.38 | 16,526 | 1.11 | 0.54 | 0.14 |
| 35 | 11-Feb | 356.50 | 357.45 | 321.30 | 326.30 | 333.61 | -7.10 | 1,213.43 | 52,933 | 1.90 | 27,299 | 1.83 | 0.91 | 0.23 |
| 36 | 10-Feb | 366.20 | 370.40 | 349.30 | 351.25 | 354.74 | -3.52 | 1,306.21 | 24,961 | 0.90 | 13,640 | 0.92 | 0.48 | 0.12 |
| 37 | 07-Feb | 377.60 | 377.60 | 358.20 | 364.05 | 365.15 | -2.50 | 1,353.81 | 32,665 | 1.17 | 13,951 | 0.94 | 0.51 | 0.12 |
| 38 | 06-Feb | 390.00 | 390.00 | 369.95 | 373.40 | 376.28 | -2.42 | 1,388.58 | 46,789 | 1.68 | 20,903 | 1.40 | 0.79 | 0.18 |
| 39 | 05-Feb | 364.10 | 399.90 | 364.05 | 382.65 | 382.62 | 4.91 | 1,422.98 | 200,700 | 7.22 | 59,740 | 4.01 | 2.29 | 0.51 |
| 40 | 04-Feb | 350.50 | 367.65 | 350.50 | 364.75 | 359.40 | 5.08 | 1,356.41 | 35,098 | 1.26 | 18,078 | 1.21 | 0.65 | 0.16 |
| 41 | 03-Feb | 360.50 | 362.00 | 346.00 | 347.10 | 350.29 | -4.72 | 1,290.78 | 63,282 | 2.28 | 33,080 | 2.22 | 1.16 | 0.28 |
| 42 | 01-Feb | 368.50 | 370.00 | 353.50 | 364.30 | 363.70 | 0.05 | 1,354.74 | 23,331 | 0.84 | 9,471 | 0.64 | 0.34 | 0.08 |
| 43 | 31-Jan | 356.50 | 367.95 | 352.00 | 364.10 | 360.28 | 3.12 | 1,353.99 | 44,229 | 1.59 | 22,440 | 1.51 | 0.81 | 0.19 |
| 44 | 30-Jan | 350.00 | 364.95 | 342.90 | 353.10 | 354.75 | 1.51 | 1,313.09 | 75,383 | 2.71 | 27,130 | 1.82 | 0.96 | 0.23 |
| 45 | 29-Jan | 344.95 | 360.40 | 343.55 | 347.85 | 349.27 | 0.84 | 1,293.56 | 99,835 | 3.59 | 49,609 | 3.33 | 1.73 | 0.43 |
| 46 | 28-Jan | 368.00 | 371.10 | 337.65 | 344.95 | 349.84 | -5.85 | 1,282.78 | 101,746 | 3.66 | 49,060 | 3.30 | 1.72 | 0.42 |
| 47 | 27-Jan | 400.50 | 400.50 | 361.10 | 366.40 | 375.06 | -8.56 | 1,362.55 | 88,626 | 3.19 | 41,039 | 2.76 | 1.54 | 0.35 |
| 48 | 24-Jan | 402.00 | 409.30 | 395.60 | 400.70 | 403.20 | 0.00 | 1,490.10 | 35,420 | 1.27 | 14,095 | 0.95 | 0.57 | 0.12 |
| 49 | 23-Jan | 381.70 | 419.40 | 379.00 | 400.70 | 406.68 | 4.64 | 1,490.10 | 174,371 | 6.27 | 50,447 | 3.39 | 2.05 | 0.43 |
| 50 | 22-Jan | 380.95 | 383.85 | 365.15 | 382.10 | 376.65 | -0.48 | 1,420.93 | 42,391 | 1.52 | 24,327 | 1.63 | 0.92 | 0.21 |
| 51 | 21-Jan | 394.90 | 394.90 | 379.15 | 383.95 | 386.13 | -0.12 | 1,427.81 | 40,788 | 1.47 | 18,417 | 1.24 | 0.71 | 0.16 |
| 52 | 20-Jan | 370.50 | 386.95 | 360.00 | 384.40 | 377.50 | 3.62 | 1,429.48 | 62,184 | 2.24 | 28,963 | 1.95 | 1.09 | 0.25 |
| 53 | 17-Jan | 375.00 | 376.25 | 365.35 | 370.50 | 371.42 | -1.62 | 1,377.79 | 28,279 | 1.02 | 14,627 | 0.98 | 0.54 | 0.13 |
| 54 | 16-Jan | 390.50 | 390.50 | 374.80 | 376.50 | 378.83 | -0.07 | 1,400.11 | 40,012 | 1.44 | 21,577 | 1.45 | 0.82 | 0.19 |
| 55 | 15-Jan | 375.55 | 382.75 | 372.85 | 376.75 | 377.62 | 0.33 | 1,401.04 | 38,907 | 1.40 | 23,014 | 1.55 | 0.87 | 0.20 |
| 56 | 14-Jan | 374.35 | 379.30 | 364.55 | 375.50 | 374.03 | 2.17 | 1,396.39 | 53,246 | 1.91 | 28,784 | 1.93 | 1.08 | 0.25 |
| 57 | 13-Jan | 393.95 | 393.95 | 360.85 | 367.35 | 374.64 | -7.62 | 1,366.08 | 142,086 | 5.11 | 78,842 | 5.30 | 2.95 | 0.68 |
| 58 | 10-Jan | 405.55 | 408.00 | 385.15 | 395.35 | 396.80 | -2.54 | 1,470.21 | 83,310 | 3.00 | 41,839 | 2.81 | 1.66 | 0.36 |
| 59 | 09-Jan | 411.45 | 416.00 | 402.00 | 405.40 | 409.47 | -1.65 | 1,507.58 | 32,182 | 1.16 | 14,388 | 0.97 | 0.59 | 0.12 |
| 60 | 08-Jan | 418.25 | 420.35 | 407.20 | 412.10 | 412.61 | -1.42 | 1,532.49 | 43,719 | 1.57 | 20,925 | 1.41 | 0.86 | 0.18 |
| 61 | 07-Jan | 404.50 | 421.05 | 404.50 | 417.95 | 414.09 | 3.28 | 1,554.25 | 38,901 | 1.40 | 20,141 | 1.35 | 0.83 | 0.17 |
| 62 | 06-Jan | 430.00 | 434.00 | 398.00 | 404.25 | 416.33 | -5.81 | 1,503.30 | 75,447 | 2.71 | 37,437 | 2.52 | 1.56 | 0.32 |
| 63 | 03-Jan | 427.00 | 441.75 | 426.00 | 427.75 | 433.70 | 0.82 | 1,590.69 | 65,597 | 2.36 | 34,843 | 2.34 | 1.51 | 0.30 |
| 64 | 02-Jan | 436.30 | 436.30 | 422.20 | 424.25 | 427.41 | -1.98 | 1,577.68 | 36,826 | 1.32 | 21,085 | 1.42 | 0.90 | 0.18 |
| 65 | 01-Jan | 426.50 | 438.65 | 425.00 | 432.65 | 432.59 | 2.21 | 1,608.91 | 52,411 | 1.88 | 25,552 | 1.72 | 1.11 | 0.22 |
| 66 | 31-Dec | 413.65 | 430.00 | 410.20 | 423.10 | 420.87 | 1.95 | 1,573.40 | 62,557 | 2.25 | 20,749 | 1.39 | 0.87 | 0.18 |
| 67 | 30-Dec | 422.80 | 423.30 | 412.50 | 414.85 | 418.67 | -1.64 | 1,542.72 | 58,593 | 2.11 | 26,288 | 1.77 | 1.10 | 0.23 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST