| Macro-sector: Information Technology | Band: 20 | High52 Price: 191.4 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 95.9 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 22,836,350 | Low52 Date: | SHP: 59.02 / 0.17 / 0.0 / 40.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 100.8 / 35.05 | Month: 61.5 / 35.05 | Week: 52.25 / 41.0 | Day: 54.15 / 54.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.99 | 123.66 | 17,600 | 10.99 | 17,600 | 10.99 | 0.10 | 0.19 |
| 2 | 20-May | 57.45 | 57.45 | 55.15 | 55.25 | 56.54 | 0.91 | 126.17 | 88,000 | 54.97 | 83,200 | 51.97 | 0.47 | 0.89 |
| 3 | 19-May | 53.95 | 54.75 | 51.90 | 54.75 | 53.91 | 4.99 | 125.03 | 44,800 | 27.98 | 43,200 | 26.98 | 0.23 | 0.46 |
| 4 | 16-May | 51.95 | 52.25 | 51.80 | 52.15 | 52.06 | 4.72 | 119.09 | 65,600 | 40.97 | 54,400 | 33.98 | 0.28 | 0.58 |
| 5 | 15-May | 49.80 | 49.80 | 47.25 | 49.80 | 49.40 | 4.95 | 113.73 | 67,200 | 41.97 | 59,200 | 36.98 | 0.29 | 0.64 |
| 6 | 14-May | 47.10 | 47.45 | 45.50 | 47.45 | 47.19 | 4.98 | 108.36 | 33,600 | 20.99 | 27,200 | 16.99 | 0.13 | 0.29 |
| 7 | 13-May | 44.00 | 45.20 | 43.50 | 45.20 | 44.83 | 4.99 | 103.22 | 33,600 | 20.99 | 30,400 | 18.99 | 0.14 | 0.33 |
| 8 | 12-May | 41.00 | 43.05 | 41.00 | 43.05 | 42.60 | 5.00 | 98.31 | 16,000 | 9.99 | 12,800 | 8.00 | 0.05 | 0.14 |
| 9 | 09-May | 40.40 | 41.00 | 40.40 | 41.00 | 40.70 | 1.86 | 93.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 0.10 |
| 10 | 08-May | 39.65 | 40.25 | 39.65 | 40.25 | 40.16 | 1.90 | 91.92 | 11,200 | 7.00 | 11,200 | 7.00 | 0.04 | 0.12 |
| 11 | 07-May | 39.30 | 39.50 | 39.30 | 39.50 | 39.37 | -1.37 | 90.20 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 0.10 |
| 12 | 06-May | 40.25 | 40.25 | 40.05 | 40.05 | 40.11 | -1.84 | 91.46 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 0.10 |
| 13 | 05-May | 41.00 | 41.10 | 40.80 | 40.80 | 40.91 | -1.81 | 93.17 | 19,200 | 11.99 | 19,200 | 11.99 | 0.08 | 0.21 |
| 14 | 02-May | 42.35 | 42.35 | 41.55 | 41.55 | 41.71 | -2.00 | 94.89 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 0.12 |
| 15 | 30-Apr | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.80 | 96.83 | 22,400 | 13.99 | 22,400 | 13.99 | 0.09 | 0.24 |
| 16 | 29-Apr | 41.65 | 41.65 | 41.60 | 41.65 | 41.65 | 1.96 | 95.11 | 44,800 | 27.98 | 43,200 | 26.98 | 0.18 | 0.46 |
| 17 | 28-Apr | 40.20 | 40.85 | 40.10 | 40.85 | 40.18 | -0.12 | 93.29 | 25,600 | 15.99 | 25,600 | 15.99 | 0.10 | 0.27 |
| 18 | 25-Apr | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.92 | 93.40 | 48,000 | 29.98 | 48,000 | 29.98 | 0.20 | 0.52 |
| 19 | 24-Apr | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.96 | 95.23 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.02 |
| 20 | 23-Apr | 40.90 | 40.90 | 40.80 | 40.90 | 40.88 | 2.00 | 93.40 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 0.09 |
| 21 | 22-Apr | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.91 | 91.57 | 25,600 | 15.99 | 25,600 | 15.99 | 0.10 | 0.27 |
| 22 | 21-Apr | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.94 | 89.86 | 43,200 | 26.98 | 43,200 | 26.98 | 0.17 | 0.46 |
| 23 | 17-Apr | 38.50 | 38.60 | 38.50 | 38.60 | 38.56 | 0.26 | 88.15 | 16,000 | 9.99 | 16,000 | 9.99 | 0.06 | 0.17 |
| 24 | 16-Apr | 39.25 | 39.25 | 38.50 | 38.50 | 38.64 | -1.91 | 87.92 | 33,600 | 20.99 | 33,600 | 20.99 | 0.13 | 0.36 |
| 25 | 15-Apr | 39.60 | 39.60 | 39.25 | 39.25 | 39.28 | -2.00 | 89.63 | 40,000 | 24.98 | 40,000 | 24.98 | 0.16 | 0.43 |
| 26 | 11-Apr | 40.30 | 40.30 | 40.05 | 40.05 | 40.17 | -1.96 | 91.46 | 16,000 | 9.99 | 16,000 | 9.99 | 0.06 | 0.17 |
| 27 | 09-Apr | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92 | 93.29 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.05 |
| 28 | 08-Apr | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00 | 95.11 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 0.10 |
| 29 | 07-Apr | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.92 | 97.05 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 0.03 |
| 30 | 04-Apr | 43.60 | 45.15 | 42.10 | 44.70 | 44.14 | 2.29 | 102.08 | 59,200 | 36.98 | 49,600 | 30.98 | 0.22 | 0.53 |
| 31 | 03-Apr | 40.20 | 43.90 | 40.20 | 43.70 | 43.50 | 4.42 | 99.79 | 174,400 | 108.93 | 161,600 | 100.94 | 0.70 | 1.73 |
| 32 | 02-Apr | 40.10 | 41.85 | 39.70 | 41.85 | 41.39 | 4.89 | 95.57 | 129,600 | 80.95 | 120,000 | 74.95 | 0.50 | 1.29 |
| 33 | 01-Apr | 38.10 | 39.90 | 38.10 | 39.90 | 39.68 | 5.00 | 91.12 | 177,600 | 110.93 | 176,000 | 109.93 | 0.70 | 1.89 |
| 34 | 28-Mar | 35.10 | 38.70 | 35.05 | 38.00 | 37.78 | 2.98 | 86.00 | 377,600 | 235.85 | 324,800 | 202.87 | 1.23 | 3.48 |
| 35 | 27-Mar | 37.00 | 38.10 | 36.90 | 36.90 | 37.12 | -5.02 | 84.27 | 156,800 | 97.94 | 152,000 | 94.94 | 0.56 | 1.63 |
| 36 | 26-Mar | 39.20 | 40.20 | 38.85 | 38.85 | 38.94 | -5.01 | 88.72 | 100,800 | 62.96 | 97,600 | 60.96 | 0.38 | 1.05 |
| 37 | 25-Mar | 43.05 | 43.50 | 40.90 | 40.90 | 41.39 | -4.99 | 93.40 | 134,400 | 83.95 | 128,000 | 79.95 | 0.53 | 1.37 |
| 38 | 24-Mar | 47.30 | 47.30 | 43.05 | 43.05 | 44.77 | -4.97 | 98.31 | 217,600 | 135.92 | 206,400 | 128.92 | 0.92 | 2.21 |
| 39 | 21-Mar | 45.70 | 46.05 | 44.85 | 45.30 | 45.43 | -3.92 | 103.45 | 160,000 | 99.94 | 155,200 | 96.94 | 0.71 | 1.66 |
| 40 | 20-Mar | 48.90 | 49.10 | 46.80 | 47.15 | 47.51 | -3.97 | 107.67 | 156,800 | 97.94 | 152,000 | 94.94 | 0.72 | 1.63 |
| 41 | 19-Mar | 44.70 | 49.40 | 44.70 | 49.10 | 48.89 | 4.36 | 112.13 | 201,600 | 125.92 | 179,200 | 111.93 | 0.88 | 1.92 |
| 42 | 18-Mar | 47.70 | 47.70 | 47.05 | 47.05 | 47.08 | -4.95 | 107.45 | 134,400 | 83.95 | 132,800 | 82.95 | 0.63 | 1.42 |
| 43 | 17-Mar | 52.10 | 53.00 | 49.50 | 49.50 | 50.36 | -4.99 | 113.04 | 121,600 | 75.95 | 115,200 | 71.96 | 0.58 | 1.23 |
| 44 | 13-Mar | 52.30 | 52.30 | 52.10 | 52.10 | 52.11 | -4.93 | 118.98 | 104,000 | 64.96 | 104,000 | 64.96 | 0.54 | 1.11 |
| 45 | 12-Mar | 57.00 | 57.00 | 54.80 | 54.80 | 55.32 | -4.94 | 125.14 | 62,400 | 38.98 | 57,600 | 35.98 | 0.32 | 0.62 |
| 46 | 11-Mar | 59.00 | 59.30 | 56.50 | 57.65 | 57.81 | -2.70 | 131.65 | 118,400 | 73.95 | 108,800 | 67.96 | 0.63 | 1.17 |
| 47 | 10-Mar | 58.50 | 60.50 | 58.50 | 59.25 | 59.24 | -0.08 | 135.31 | 35,200 | 21.99 | 33,600 | 20.99 | 0.20 | 0.36 |
| 48 | 07-Mar | 61.00 | 61.30 | 58.50 | 59.30 | 59.97 | -1.98 | 135.42 | 56,000 | 34.98 | 46,400 | 28.98 | 0.28 | 0.50 |
| 49 | 06-Mar | 59.90 | 61.50 | 58.00 | 60.50 | 59.33 | 2.11 | 138.16 | 96,000 | 59.96 | 91,200 | 56.96 | 0.54 | 0.98 |
| 50 | 05-Mar | 56.80 | 59.25 | 55.30 | 59.25 | 58.52 | 4.96 | 135.31 | 92,800 | 57.96 | 84,800 | 52.97 | 0.50 | 0.91 |
| 51 | 04-Mar | 56.55 | 58.35 | 55.55 | 56.45 | 57.09 | -3.42 | 128.91 | 54,400 | 33.98 | 49,600 | 30.98 | 0.28 | 0.53 |
| 52 | 03-Mar | 60.35 | 60.35 | 58.45 | 58.45 | 58.87 | -4.96 | 133.48 | 68,800 | 42.97 | 64,000 | 39.98 | 0.38 | 0.69 |
| 53 | 28-Feb | 61.25 | 64.95 | 61.15 | 61.50 | 61.75 | -4.43 | 140.44 | 36,800 | 22.99 | 30,400 | 18.99 | 0.19 | 0.33 |
| 54 | 27-Feb | 66.25 | 66.25 | 64.15 | 64.35 | 65.30 | -4.67 | 146.95 | 65,600 | 40.97 | 62,400 | 38.98 | 0.41 | 0.67 |
| 55 | 25-Feb | 67.40 | 67.50 | 66.50 | 67.50 | 67.05 | -1.10 | 154.15 | 16,000 | 9.99 | 16,000 | 9.99 | 0.11 | 0.17 |
| 56 | 24-Feb | 68.10 | 68.30 | 66.45 | 68.25 | 67.48 | -2.43 | 155.86 | 19,200 | 11.99 | 16,000 | 9.99 | 0.11 | 0.17 |
| 57 | 21-Feb | 66.95 | 69.95 | 66.95 | 69.95 | 68.50 | 4.95 | 159.74 | 35,200 | 21.99 | 32,000 | 19.99 | 0.22 | 0.34 |
| 58 | 20-Feb | 64.50 | 66.65 | 63.00 | 66.65 | 64.62 | 4.96 | 152.20 | 30,400 | 18.99 | 24,000 | 14.99 | 0.16 | 0.26 |
| 59 | 19-Feb | 63.90 | 64.00 | 62.15 | 63.50 | 63.00 | 2.34 | 145.01 | 22,400 | 13.99 | 20,800 | 12.99 | 0.00 | 0.22 |
| 60 | 18-Feb | 61.80 | 63.15 | 61.60 | 62.05 | 62.17 | -1.82 | 141.70 | 33,600 | 20.99 | 33,600 | 20.99 | 0.21 | 0.36 |
| 61 | 17-Feb | 65.95 | 65.95 | 63.20 | 63.20 | 63.62 | -4.24 | 144.33 | 28,800 | 17.99 | 28,800 | 17.99 | 0.18 | 0.31 |
| 62 | 14-Feb | 68.00 | 68.00 | 64.95 | 66.00 | 65.82 | -3.44 | 150.00 | 36,800 | 22.99 | 33,600 | 20.99 | 0.22 | 0.36 |
| 63 | 13-Feb | 65.50 | 68.80 | 64.00 | 68.35 | 67.33 | 4.11 | 156.09 | 32,000 | 19.99 | 27,200 | 16.99 | 0.18 | 0.29 |
| 64 | 12-Feb | 68.90 | 68.90 | 65.50 | 65.65 | 66.29 | -4.79 | 149.92 | 70,400 | 43.97 | 67,200 | 41.97 | 0.45 | 0.72 |
| 65 | 11-Feb | 69.10 | 71.45 | 68.95 | 68.95 | 69.17 | -4.96 | 157.46 | 57,600 | 35.98 | 57,600 | 35.98 | 0.40 | 0.62 |
| 66 | 10-Feb | 76.35 | 76.35 | 71.40 | 72.55 | 72.93 | -1.96 | 165.68 | 19,200 | 11.99 | 14,400 | 8.99 | 0.11 | 0.15 |
| 67 | 07-Feb | 75.10 | 76.50 | 74.00 | 74.00 | 74.81 | -1.46 | 168.00 | 16,000 | 9.99 | 14,400 | 8.99 | 0.11 | 0.15 |
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