| Macro-sector: Information Technology | Band: 20 | High52 Price: 553.1 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 17-Oct-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1 | Low52 Price: 283.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 118,376,856 | Low52 Date: 07-Apr-2025 | SHP: 51.9 / 3.96 / 8.66 / 35.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 385.0 / 304.25 | Week: 372.8 / 335.5 | Day: 372.55 / 360.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 366.30 | 372.55 | 360.25 | 367.25 | 368.40 | 0.45 | 4,347.39 | 77,643 | 1.57 | 41,765 | 1.44 | 1.54 | 0.10 |
| 2 | 20-May | 360.00 | 371.00 | 359.30 | 365.60 | 365.02 | 1.39 | 4,327.86 | 131,762 | 2.67 | 68,436 | 2.36 | 2.50 | 0.16 |
| 3 | 19-May | 362.70 | 364.55 | 356.20 | 360.60 | 360.90 | -0.10 | 4,268.67 | 74,662 | 1.51 | 38,376 | 1.33 | 1.38 | 0.09 |
| 4 | 16-May | 360.95 | 364.45 | 355.60 | 360.95 | 360.00 | 0.28 | 4,272.81 | 73,323 | 1.49 | 43,393 | 1.50 | 1.00 | 0.10 |
| 5 | 15-May | 367.95 | 367.95 | 356.80 | 359.95 | 360.51 | -0.99 | 4,260.97 | 95,744 | 1.94 | 51,739 | 1.79 | 1.87 | 0.12 |
| 6 | 14-May | 360.00 | 366.15 | 354.10 | 363.55 | 360.43 | -0.57 | 4,303.59 | 154,477 | 3.13 | 79,376 | 2.74 | 2.86 | 0.18 |
| 7 | 13-May | 356.70 | 372.80 | 355.95 | 365.65 | 362.02 | 3.76 | 4,328.45 | 228,227 | 4.62 | 102,197 | 3.53 | 3.70 | 0.24 |
| 8 | 12-May | 335.50 | 354.00 | 335.50 | 352.40 | 347.87 | 6.10 | 4,171.60 | 322,319 | 6.53 | 149,928 | 5.18 | 5.22 | 0.35 |
| 9 | 09-May | 325.00 | 338.00 | 320.40 | 332.15 | 329.64 | 0.91 | 3,931.89 | 112,563 | 2.28 | 45,256 | 1.56 | 1.49 | 0.10 |
| 10 | 08-May | 322.40 | 335.60 | 319.15 | 329.15 | 327.28 | 2.09 | 3,896.37 | 160,166 | 3.25 | 102,080 | 3.52 | 3.34 | 0.24 |
| 11 | 07-May | 309.90 | 325.00 | 306.55 | 322.40 | 318.42 | 3.50 | 3,816.47 | 82,425 | 1.67 | 45,693 | 1.58 | 1.45 | 0.11 |
| 12 | 06-May | 321.30 | 325.35 | 308.60 | 311.50 | 315.03 | -3.05 | 3,687.44 | 90,108 | 1.83 | 44,947 | 1.55 | 1.42 | 0.10 |
| 13 | 05-May | 326.00 | 326.50 | 318.00 | 321.30 | 321.35 | -1.64 | 3,803.45 | 82,265 | 1.67 | 50,673 | 1.75 | 1.63 | 0.12 |
| 14 | 02-May | 314.00 | 333.90 | 309.25 | 326.65 | 324.15 | 4.14 | 3,866.78 | 176,220 | 3.57 | 84,026 | 2.90 | 2.72 | 0.19 |
| 15 | 30-Apr | 315.00 | 316.60 | 308.15 | 313.65 | 312.19 | -0.71 | 3,712.89 | 192,708 | 3.90 | 138,335 | 4.78 | 4.32 | 0.32 |
| 16 | 29-Apr | 315.70 | 320.95 | 311.50 | 315.90 | 315.95 | 0.59 | 3,739.52 | 112,794 | 2.29 | 66,911 | 2.31 | 2.11 | 0.15 |
| 17 | 28-Apr | 311.30 | 315.00 | 309.05 | 314.05 | 313.11 | 0.32 | 3,717.63 | 101,066 | 2.05 | 68,461 | 2.36 | 2.14 | 0.16 |
| 18 | 25-Apr | 329.40 | 329.40 | 311.30 | 313.05 | 314.85 | -4.54 | 3,705.79 | 331,218 | 6.71 | 235,858 | 8.14 | 7.43 | 0.54 |
| 19 | 24-Apr | 333.00 | 335.00 | 327.20 | 327.95 | 330.57 | -1.52 | 3,882.17 | 111,315 | 2.26 | 68,685 | 2.37 | 2.27 | 0.16 |
| 20 | 23-Apr | 334.00 | 338.60 | 327.00 | 333.00 | 333.02 | -0.51 | 3,941.00 | 107,558 | 2.18 | 69,105 | 2.39 | 2.30 | 0.16 |
| 21 | 22-Apr | 341.70 | 346.60 | 331.45 | 334.70 | 338.57 | -1.22 | 3,962.07 | 135,768 | 2.75 | 88,097 | 3.04 | 2.98 | 0.20 |
| 22 | 21-Apr | 330.00 | 348.10 | 326.05 | 338.85 | 334.64 | 2.54 | 4,011.20 | 130,533 | 2.64 | 74,623 | 2.58 | 2.50 | 0.17 |
| 23 | 17-Apr | 330.50 | 334.90 | 325.80 | 330.45 | 329.21 | -0.93 | 3,911.76 | 61,031 | 1.24 | 29,683 | 1.02 | 0.98 | 0.07 |
| 24 | 16-Apr | 339.80 | 339.80 | 331.00 | 333.55 | 333.82 | -1.84 | 3,948.46 | 90,330 | 1.83 | 48,486 | 1.67 | 1.62 | 0.11 |
| 25 | 15-Apr | 324.00 | 344.00 | 319.95 | 339.80 | 334.45 | 5.96 | 4,022.45 | 157,034 | 3.18 | 84,943 | 2.93 | 2.84 | 0.20 |
| 26 | 11-Apr | 295.10 | 325.05 | 295.10 | 320.70 | 317.19 | 9.23 | 3,796.35 | 253,935 | 5.14 | 93,709 | 3.24 | 2.97 | 0.22 |
| 27 | 09-Apr | 296.20 | 298.30 | 292.15 | 293.60 | 293.87 | -1.79 | 3,475.54 | 49,355 | 1.00 | 29,593 | 1.02 | 0.87 | 0.07 |
| 28 | 08-Apr | 296.90 | 308.70 | 294.00 | 298.95 | 298.46 | 1.70 | 3,538.88 | 67,404 | 1.37 | 28,960 | 1.00 | 0.86 | 0.07 |
| 29 | 07-Apr | 295.00 | 300.00 | 283.00 | 293.95 | 292.18 | -5.31 | 3,479.69 | 118,580 | 2.40 | 46,936 | 1.62 | 1.37 | 0.11 |
| 30 | 04-Apr | 327.05 | 327.10 | 306.10 | 310.45 | 318.42 | -4.58 | 3,675.01 | 146,911 | 2.98 | 80,011 | 2.76 | 2.55 | 0.18 |
| 31 | 03-Apr | 323.00 | 333.30 | 318.05 | 325.35 | 325.72 | -0.20 | 3,851.39 | 102,118 | 2.07 | 51,508 | 1.78 | 1.68 | 0.12 |
| 32 | 02-Apr | 328.20 | 329.80 | 321.15 | 326.00 | 324.76 | -0.67 | 3,859.00 | 55,178 | 1.12 | 29,653 | 1.02 | 0.96 | 0.07 |
| 33 | 01-Apr | 323.50 | 338.65 | 322.15 | 328.20 | 327.49 | 0.54 | 3,885.13 | 120,084 | 2.43 | 57,283 | 1.98 | 1.88 | 0.13 |
| 34 | 28-Mar | 334.50 | 340.95 | 322.55 | 326.45 | 332.24 | -2.39 | 3,864.41 | 135,860 | 2.75 | 71,886 | 2.48 | 2.39 | 0.17 |
| 35 | 27-Mar | 355.00 | 355.00 | 329.00 | 334.45 | 339.39 | -7.10 | 3,959.11 | 259,565 | 5.26 | 146,107 | 5.04 | 4.96 | 0.34 |
| 36 | 26-Mar | 340.00 | 380.65 | 336.10 | 360.00 | 351.17 | 5.62 | 4,261.00 | 277,280 | 5.62 | 167,907 | 5.80 | 5.90 | 0.39 |
| 37 | 25-Mar | 354.90 | 354.90 | 338.50 | 340.85 | 341.81 | -2.88 | 4,034.88 | 178,810 | 3.62 | 114,451 | 3.95 | 3.91 | 0.26 |
| 38 | 24-Mar | 339.20 | 353.10 | 335.55 | 350.95 | 345.53 | 5.55 | 4,154.44 | 242,304 | 4.91 | 122,243 | 4.22 | 4.22 | 0.28 |
| 39 | 21-Mar | 341.40 | 345.60 | 329.00 | 332.50 | 336.90 | -1.14 | 3,936.03 | 219,923 | 4.46 | 127,904 | 4.42 | 4.31 | 0.29 |
| 40 | 20-Mar | 329.40 | 346.20 | 329.40 | 336.35 | 336.52 | 2.66 | 3,981.61 | 289,149 | 5.86 | 147,093 | 5.08 | 4.95 | 0.34 |
| 41 | 19-Mar | 329.40 | 332.00 | 321.85 | 327.65 | 326.58 | -0.53 | 3,878.62 | 397,430 | 8.05 | 283,219 | 9.78 | 9.25 | 0.65 |
| 42 | 18-Mar | 316.95 | 334.00 | 316.50 | 329.40 | 326.84 | 3.93 | 3,899.33 | 285,956 | 5.79 | 180,278 | 6.22 | 5.89 | 0.42 |
| 43 | 17-Mar | 325.80 | 327.50 | 315.05 | 316.95 | 322.83 | -2.84 | 3,751.95 | 161,147 | 3.26 | 75,678 | 2.61 | 2.44 | 0.17 |
| 44 | 13-Mar | 324.70 | 331.40 | 322.55 | 326.20 | 326.03 | 0.26 | 3,861.45 | 293,288 | 5.94 | 233,594 | 8.07 | 7.62 | 0.54 |
| 45 | 12-Mar | 354.05 | 356.80 | 321.55 | 325.35 | 333.92 | -8.11 | 3,851.39 | 255,759 | 5.18 | 144,493 | 4.99 | 4.82 | 0.33 |
| 46 | 11-Mar | 352.10 | 357.60 | 346.05 | 354.05 | 351.93 | -0.13 | 4,191.13 | 200,475 | 4.06 | 136,946 | 4.73 | 4.82 | 0.32 |
| 47 | 10-Mar | 355.00 | 365.00 | 352.85 | 354.50 | 356.24 | 0.40 | 4,196.46 | 158,759 | 3.22 | 88,717 | 3.06 | 3.16 | 0.20 |
| 48 | 07-Mar | 354.90 | 357.55 | 342.90 | 353.10 | 349.98 | 0.18 | 4,179.89 | 245,801 | 4.98 | 155,519 | 5.37 | 5.44 | 0.36 |
| 49 | 06-Mar | 355.00 | 385.00 | 347.95 | 352.45 | 359.84 | 1.64 | 4,172.19 | 291,571 | 5.91 | 101,653 | 3.51 | 3.66 | 0.23 |
| 50 | 05-Mar | 325.40 | 360.00 | 325.35 | 346.75 | 340.10 | 5.20 | 4,104.72 | 251,305 | 5.09 | 174,641 | 6.03 | 5.94 | 0.40 |
| 51 | 04-Mar | 320.10 | 333.25 | 312.55 | 329.60 | 327.41 | 3.50 | 3,901.70 | 189,124 | 3.83 | 112,023 | 3.87 | 3.67 | 0.26 |
| 52 | 03-Mar | 319.85 | 325.00 | 304.25 | 318.45 | 314.71 | 0.35 | 3,769.71 | 261,139 | 5.29 | 188,495 | 6.51 | 5.93 | 0.43 |
| 53 | 28-Feb | 318.95 | 322.85 | 312.80 | 317.35 | 317.68 | -0.89 | 3,756.69 | 129,381 | 2.62 | 74,780 | 2.58 | 2.38 | 0.17 |
| 54 | 27-Feb | 348.95 | 349.30 | 316.35 | 320.20 | 324.82 | -7.86 | 3,790.43 | 381,192 | 7.72 | 254,949 | 8.80 | 8.28 | 0.59 |
| 55 | 25-Feb | 350.10 | 353.50 | 343.10 | 347.50 | 348.82 | -1.63 | 4,113.60 | 124,274 | 2.52 | 91,273 | 3.15 | 3.18 | 0.21 |
| 56 | 24-Feb | 354.85 | 358.75 | 348.65 | 353.25 | 354.23 | -0.76 | 4,181.66 | 149,109 | 3.02 | 110,453 | 3.81 | 3.91 | 0.25 |
| 57 | 21-Feb | 361.30 | 362.85 | 354.35 | 355.95 | 357.97 | -0.97 | 4,213.62 | 47,339 | 0.96 | 30,383 | 1.05 | 1.09 | 0.07 |
| 58 | 20-Feb | 363.80 | 368.90 | 358.10 | 359.45 | 362.33 | -1.20 | 4,255.06 | 124,545 | 2.52 | 78,812 | 2.72 | 2.86 | 0.18 |
| 59 | 19-Feb | 355.25 | 371.55 | 353.00 | 363.80 | 364.90 | 0.59 | 4,306.55 | 79,085 | 1.60 | 44,331 | 1.53 | 1.62 | 0.10 |
| 60 | 18-Feb | 359.75 | 368.80 | 351.50 | 361.65 | 359.17 | 0.17 | 4,281.10 | 98,274 | 1.99 | 53,202 | 1.84 | 1.91 | 0.12 |
| 61 | 17-Feb | 368.05 | 370.00 | 351.15 | 361.05 | 361.00 | -2.00 | 4,274.00 | 102,523 | 2.08 | 58,433 | 2.02 | 2.00 | 0.13 |
| 62 | 14-Feb | 377.20 | 382.35 | 352.80 | 368.40 | 368.42 | -3.24 | 4,361.00 | 243,762 | 4.94 | 125,275 | 4.33 | 4.62 | 0.29 |
| 63 | 13-Feb | 384.00 | 391.50 | 375.55 | 380.75 | 384.63 | -0.67 | 4,507.20 | 48,117 | 0.97 | 24,760 | 0.85 | 0.95 | 0.06 |
| 64 | 12-Feb | 386.00 | 394.60 | 379.35 | 383.30 | 383.69 | -1.59 | 4,537.38 | 164,057 | 3.32 | 106,206 | 3.67 | 4.08 | 0.24 |
| 65 | 11-Feb | 400.95 | 400.95 | 385.95 | 389.50 | 389.08 | -2.88 | 4,610.78 | 161,309 | 3.27 | 112,928 | 3.90 | 4.39 | 0.26 |
| 66 | 10-Feb | 415.25 | 415.25 | 398.60 | 401.05 | 404.53 | -2.69 | 4,747.50 | 174,533 | 3.54 | 123,738 | 4.27 | 5.01 | 0.29 |
| 67 | 07-Feb | 418.80 | 420.30 | 405.55 | 412.15 | 412.28 | -1.59 | 4,878.90 | 210,541 | 4.27 | 185,049 | 6.39 | 7.63 | 0.43 |
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