| 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: 304.25 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 118,376,856 | Low52 Date: 03-Mar-2025 | SHP: 51.93 / 3.99 / 7.44 / 36.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 484.85 / 304.25 | Month: 385.0 / 304.25 | Week: 380.65 / 322.55 | Day: 333.3 / 318.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 327.05 | 327.10 | 306.10 | 310.45 | 318.42 | -4.58 | 3,675.01 | 146,911 | 2.66 | 80,011 | 2.70 | 2.55 | 0.18 |
| 2 | 03-Apr | 323.00 | 333.30 | 318.05 | 325.35 | 325.72 | -0.20 | 3,851.39 | 102,118 | 1.85 | 51,508 | 1.74 | 1.68 | 0.12 |
| 3 | 02-Apr | 328.20 | 329.80 | 321.15 | 326.00 | 324.76 | -0.67 | 3,859.00 | 55,178 | 1.00 | 29,653 | 1.00 | 0.96 | 0.07 |
| 4 | 01-Apr | 323.50 | 338.65 | 322.15 | 328.20 | 327.49 | 0.54 | 3,885.13 | 120,084 | 2.18 | 57,283 | 1.93 | 1.88 | 0.13 |
| 5 | 28-Mar | 334.50 | 340.95 | 322.55 | 326.45 | 332.24 | -2.39 | 3,864.41 | 135,860 | 2.46 | 71,886 | 2.42 | 2.39 | 0.17 |
| 6 | 27-Mar | 355.00 | 355.00 | 329.00 | 334.45 | 339.39 | -7.10 | 3,959.11 | 259,565 | 4.70 | 146,107 | 4.93 | 4.96 | 0.34 |
| 7 | 26-Mar | 340.00 | 380.65 | 336.10 | 360.00 | 351.17 | 5.62 | 4,261.00 | 277,280 | 5.03 | 167,907 | 5.66 | 5.90 | 0.39 |
| 8 | 25-Mar | 354.90 | 354.90 | 338.50 | 340.85 | 341.81 | -2.88 | 4,034.88 | 178,810 | 3.24 | 114,451 | 3.86 | 3.91 | 0.26 |
| 9 | 24-Mar | 339.20 | 353.10 | 335.55 | 350.95 | 345.53 | 5.55 | 4,154.44 | 242,304 | 4.39 | 122,243 | 4.12 | 4.22 | 0.28 |
| 10 | 21-Mar | 341.40 | 345.60 | 329.00 | 332.50 | 336.90 | -1.14 | 3,936.03 | 219,923 | 3.99 | 127,904 | 4.31 | 4.31 | 0.29 |
| 11 | 20-Mar | 329.40 | 346.20 | 329.40 | 336.35 | 336.52 | 2.66 | 3,981.61 | 289,149 | 5.24 | 147,093 | 4.96 | 4.95 | 0.34 |
| 12 | 19-Mar | 329.40 | 332.00 | 321.85 | 327.65 | 326.58 | -0.53 | 3,878.62 | 397,430 | 7.20 | 283,219 | 9.55 | 9.25 | 0.65 |
| 13 | 18-Mar | 316.95 | 334.00 | 316.50 | 329.40 | 326.84 | 3.93 | 3,899.33 | 285,956 | 5.18 | 180,278 | 6.08 | 5.89 | 0.42 |
| 14 | 17-Mar | 325.80 | 327.50 | 315.05 | 316.95 | 322.83 | -2.84 | 3,751.95 | 161,147 | 2.92 | 75,678 | 2.55 | 2.44 | 0.17 |
| 15 | 13-Mar | 324.70 | 331.40 | 322.55 | 326.20 | 326.03 | 0.26 | 3,861.45 | 293,288 | 5.32 | 233,594 | 7.88 | 7.62 | 0.54 |
| 16 | 12-Mar | 354.05 | 356.80 | 321.55 | 325.35 | 333.92 | -8.11 | 3,851.39 | 255,759 | 4.64 | 144,493 | 4.87 | 4.82 | 0.33 |
| 17 | 11-Mar | 352.10 | 357.60 | 346.05 | 354.05 | 351.93 | -0.13 | 4,191.13 | 200,475 | 3.63 | 136,946 | 4.62 | 4.82 | 0.32 |
| 18 | 10-Mar | 355.00 | 365.00 | 352.85 | 354.50 | 356.24 | 0.40 | 4,196.46 | 158,759 | 2.88 | 88,717 | 2.99 | 3.16 | 0.20 |
| 19 | 07-Mar | 354.90 | 357.55 | 342.90 | 353.10 | 349.98 | 0.18 | 4,179.89 | 245,801 | 4.45 | 155,519 | 5.24 | 5.44 | 0.36 |
| 20 | 06-Mar | 355.00 | 385.00 | 347.95 | 352.45 | 359.84 | 1.64 | 4,172.19 | 291,571 | 5.28 | 101,653 | 3.43 | 3.66 | 0.23 |
| 21 | 05-Mar | 325.40 | 360.00 | 325.35 | 346.75 | 340.10 | 5.20 | 4,104.72 | 251,305 | 4.55 | 174,641 | 5.89 | 5.94 | 0.40 |
| 22 | 04-Mar | 320.10 | 333.25 | 312.55 | 329.60 | 327.41 | 3.50 | 3,901.70 | 189,124 | 3.43 | 112,023 | 3.78 | 3.67 | 0.26 |
| 23 | 03-Mar | 319.85 | 325.00 | 304.25 | 318.45 | 314.71 | 0.35 | 3,769.71 | 261,139 | 4.73 | 188,495 | 6.36 | 5.93 | 0.43 |
| 24 | 28-Feb | 318.95 | 322.85 | 312.80 | 317.35 | 317.68 | -0.89 | 3,756.69 | 129,381 | 2.34 | 74,780 | 2.52 | 2.38 | 0.17 |
| 25 | 27-Feb | 348.95 | 349.30 | 316.35 | 320.20 | 324.82 | -7.86 | 3,790.43 | 381,192 | 6.91 | 254,949 | 8.60 | 8.28 | 0.59 |
| 26 | 25-Feb | 350.10 | 353.50 | 343.10 | 347.50 | 348.82 | -1.63 | 4,113.60 | 124,274 | 2.25 | 91,273 | 3.08 | 3.18 | 0.21 |
| 27 | 24-Feb | 354.85 | 358.75 | 348.65 | 353.25 | 354.23 | -0.76 | 4,181.66 | 149,109 | 2.70 | 110,453 | 3.72 | 3.91 | 0.25 |
| 28 | 21-Feb | 361.30 | 362.85 | 354.35 | 355.95 | 357.97 | -0.97 | 4,213.62 | 47,339 | 0.86 | 30,383 | 1.02 | 1.09 | 0.07 |
| 29 | 20-Feb | 363.80 | 368.90 | 358.10 | 359.45 | 362.33 | -1.20 | 4,255.06 | 124,545 | 2.26 | 78,812 | 2.66 | 2.86 | 0.18 |
| 30 | 19-Feb | 355.25 | 371.55 | 353.00 | 363.80 | 364.90 | 0.59 | 4,306.55 | 79,085 | 1.43 | 44,331 | 1.49 | 1.62 | 0.10 |
| 31 | 18-Feb | 359.75 | 368.80 | 351.50 | 361.65 | 359.17 | 0.17 | 4,281.10 | 98,274 | 1.78 | 53,202 | 1.79 | 1.91 | 0.12 |
| 32 | 17-Feb | 368.05 | 370.00 | 351.15 | 361.05 | 361.00 | -2.00 | 4,274.00 | 102,523 | 1.86 | 58,433 | 1.97 | 2.00 | 0.13 |
| 33 | 14-Feb | 377.20 | 382.35 | 352.80 | 368.40 | 368.42 | -3.24 | 4,361.00 | 243,762 | 4.42 | 125,275 | 4.22 | 4.62 | 0.29 |
| 34 | 13-Feb | 384.00 | 391.50 | 375.55 | 380.75 | 384.63 | -0.67 | 4,507.20 | 48,117 | 0.87 | 24,760 | 0.83 | 0.95 | 0.06 |
| 35 | 12-Feb | 386.00 | 394.60 | 379.35 | 383.30 | 383.69 | -1.59 | 4,537.38 | 164,057 | 2.97 | 106,206 | 3.58 | 4.08 | 0.24 |
| 36 | 11-Feb | 400.95 | 400.95 | 385.95 | 389.50 | 389.08 | -2.88 | 4,610.78 | 161,309 | 2.92 | 112,928 | 3.81 | 4.39 | 0.26 |
| 37 | 10-Feb | 415.25 | 415.25 | 398.60 | 401.05 | 404.53 | -2.69 | 4,747.50 | 174,533 | 3.16 | 123,738 | 4.17 | 5.01 | 0.29 |
| 38 | 07-Feb | 418.80 | 420.30 | 405.55 | 412.15 | 412.28 | -1.59 | 4,878.90 | 210,541 | 3.82 | 185,049 | 6.24 | 7.63 | 0.43 |
| 39 | 06-Feb | 424.80 | 424.80 | 416.15 | 418.80 | 418.97 | -1.17 | 4,957.62 | 34,549 | 0.63 | 27,494 | 0.93 | 1.15 | 0.06 |
| 40 | 05-Feb | 423.80 | 427.00 | 420.15 | 423.75 | 424.56 | 0.53 | 5,016.22 | 82,450 | 1.49 | 56,993 | 1.92 | 2.42 | 0.13 |
| 41 | 04-Feb | 418.70 | 425.45 | 415.00 | 421.50 | 419.52 | 0.67 | 4,989.58 | 59,409 | 1.08 | 33,487 | 1.13 | 1.40 | 0.08 |
| 42 | 03-Feb | 420.30 | 424.20 | 414.00 | 418.70 | 418.60 | -1.32 | 4,956.44 | 48,251 | 0.87 | 29,501 | 0.99 | 1.23 | 0.07 |
| 43 | 01-Feb | 426.65 | 431.60 | 413.55 | 424.30 | 424.26 | -0.06 | 5,022.73 | 58,854 | 1.07 | 30,813 | 1.04 | 1.31 | 0.07 |
| 44 | 31-Jan | 424.30 | 428.00 | 411.30 | 424.55 | 421.60 | 0.56 | 5,025.69 | 75,023 | 1.36 | 42,021 | 1.42 | 1.77 | 0.10 |
| 45 | 30-Jan | 425.00 | 427.45 | 416.85 | 422.20 | 422.28 | -0.19 | 4,997.87 | 51,216 | 0.93 | 26,162 | 0.88 | 1.10 | 0.06 |
| 46 | 29-Jan | 414.50 | 430.70 | 412.85 | 423.00 | 420.68 | 2.51 | 5,007.00 | 73,645 | 1.33 | 32,504 | 1.10 | 1.37 | 0.07 |
| 47 | 28-Jan | 417.85 | 418.95 | 397.20 | 412.65 | 406.98 | -1.24 | 4,884.82 | 145,423 | 2.64 | 91,208 | 3.08 | 3.71 | 0.21 |
| 48 | 27-Jan | 437.00 | 437.05 | 413.00 | 417.85 | 422.03 | -4.14 | 4,946.38 | 142,786 | 2.59 | 100,399 | 3.39 | 4.24 | 0.23 |
| 49 | 24-Jan | 453.75 | 455.65 | 432.30 | 435.90 | 442.75 | -4.66 | 5,160.05 | 45,179 | 0.82 | 22,061 | 0.74 | 0.98 | 0.05 |
| 50 | 23-Jan | 443.00 | 466.85 | 440.00 | 457.20 | 455.93 | 3.58 | 5,412.19 | 101,346 | 1.84 | 50,966 | 1.72 | 2.32 | 0.12 |
| 51 | 22-Jan | 443.75 | 445.05 | 431.15 | 440.85 | 437.59 | -1.10 | 5,218.64 | 67,129 | 1.22 | 37,415 | 1.26 | 1.64 | 0.09 |
| 52 | 21-Jan | 439.30 | 450.05 | 436.80 | 445.70 | 443.41 | 1.90 | 5,276.06 | 63,605 | 1.15 | 33,345 | 1.12 | 1.48 | 0.08 |
| 53 | 20-Jan | 442.60 | 447.60 | 431.30 | 437.25 | 439.02 | -1.22 | 5,176.03 | 109,869 | 1.99 | 61,930 | 2.09 | 2.72 | 0.14 |
| 54 | 17-Jan | 442.00 | 445.65 | 434.55 | 442.60 | 440.61 | 0.54 | 5,239.36 | 48,868 | 0.89 | 26,154 | 0.88 | 1.15 | 0.06 |
| 55 | 16-Jan | 436.10 | 445.00 | 436.10 | 440.20 | 440.33 | 0.94 | 5,210.95 | 81,332 | 1.47 | 44,316 | 1.49 | 1.95 | 0.10 |
| 56 | 15-Jan | 440.50 | 444.60 | 435.00 | 436.05 | 436.91 | -1.35 | 5,161.82 | 110,665 | 2.01 | 79,744 | 2.69 | 3.48 | 0.18 |
| 57 | 14-Jan | 452.80 | 453.00 | 440.25 | 441.95 | 445.93 | -1.99 | 5,231.67 | 93,434 | 1.69 | 54,384 | 1.83 | 2.43 | 0.13 |
| 58 | 13-Jan | 469.95 | 469.95 | 447.05 | 450.75 | 457.14 | -4.83 | 5,335.84 | 176,208 | 3.19 | 131,081 | 4.42 | 5.99 | 0.30 |
| 59 | 10-Jan | 473.50 | 484.85 | 465.00 | 472.50 | 470.19 | -0.24 | 5,593.31 | 94,712 | 1.72 | 59,934 | 2.02 | 2.82 | 0.14 |
| 60 | 09-Jan | 475.00 | 479.45 | 470.00 | 473.65 | 472.88 | -0.34 | 5,606.92 | 58,232 | 1.06 | 33,258 | 1.12 | 1.57 | 0.08 |
| 61 | 08-Jan | 473.00 | 477.75 | 465.15 | 475.25 | 470.11 | 0.46 | 5,625.86 | 90,648 | 1.64 | 62,715 | 2.11 | 2.95 | 0.14 |
| 62 | 07-Jan | 475.00 | 479.35 | 470.55 | 473.05 | 474.91 | 0.05 | 5,599.82 | 95,389 | 1.73 | 72,750 | 2.45 | 3.45 | 0.17 |
| 63 | 06-Jan | 475.60 | 480.00 | 465.65 | 472.80 | 471.09 | -0.59 | 5,596.86 | 160,137 | 2.90 | 121,035 | 4.08 | 5.70 | 0.28 |
| 64 | 03-Jan | 460.00 | 477.60 | 458.05 | 475.60 | 465.65 | 3.25 | 5,630.00 | 284,823 | 5.16 | 213,355 | 7.19 | 9.93 | 0.49 |
| 65 | 02-Jan | 467.00 | 468.40 | 457.60 | 460.15 | 460.85 | -1.34 | 5,447.11 | 225,584 | 4.09 | 169,543 | 5.72 | 7.81 | 0.39 |
| 66 | 01-Jan | 467.60 | 471.80 | 462.25 | 466.30 | 467.97 | 0.12 | 5,519.91 | 40,253 | 0.73 | 21,428 | 0.72 | 1.00 | 0.05 |
| 67 | 31-Dec | 473.70 | 473.70 | 461.00 | 465.75 | 464.44 | -1.18 | 5,513.40 | 76,122 | 1.38 | 43,268 | 1.46 | 2.01 | 0.10 |
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