| Macro-sector: Information Technology | Band: 20 | High52 Price: 319.5 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 19-Sep-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 144.29 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 132,551,250 | Low52 Date: 17-Mar-2025 | SHP: 66.64 / 2.86 / 0.0 / 26.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 225.0 / 144.29 | Month: 169.44 / 144.29 | Week: 167.39 / 146.0 | Day: 159.0 / 154.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 158.01 | 158.01 | 147.06 | 149.17 | 150.31 | -5.59 | 1,977.27 | 321,262 | 3.68 | 150,246 | 3.09 | 2.26 | 0.43 |
| 2 | 03-Apr | 157.75 | 159.00 | 154.70 | 158.01 | 157.56 | 0.16 | 2,094.44 | 127,782 | 1.47 | 53,464 | 1.10 | 0.84 | 0.15 |
| 3 | 02-Apr | 155.26 | 159.94 | 150.84 | 157.75 | 156.72 | 2.68 | 2,091.00 | 283,456 | 3.25 | 123,275 | 2.53 | 1.93 | 0.35 |
| 4 | 01-Apr | 148.15 | 154.50 | 147.11 | 153.64 | 151.93 | 4.44 | 2,036.52 | 201,337 | 2.31 | 92,715 | 1.90 | 1.41 | 0.26 |
| 5 | 28-Mar | 152.49 | 155.58 | 146.00 | 147.11 | 149.84 | -2.81 | 1,949.96 | 341,866 | 3.92 | 189,541 | 3.89 | 2.84 | 0.54 |
| 6 | 27-Mar | 150.99 | 153.27 | 148.20 | 151.36 | 151.32 | 0.27 | 2,006.30 | 307,851 | 3.53 | 176,976 | 3.64 | 2.68 | 0.51 |
| 7 | 26-Mar | 155.49 | 158.30 | 150.01 | 150.95 | 154.47 | -2.85 | 2,000.86 | 286,830 | 3.29 | 139,388 | 2.86 | 2.15 | 0.40 |
| 8 | 25-Mar | 164.70 | 165.45 | 153.62 | 155.38 | 158.39 | -4.56 | 2,059.58 | 281,865 | 3.23 | 144,222 | 2.96 | 2.28 | 0.41 |
| 9 | 24-Mar | 164.01 | 167.39 | 162.02 | 162.81 | 164.11 | -0.01 | 2,158.07 | 248,084 | 2.85 | 130,609 | 2.68 | 2.14 | 0.37 |
| 10 | 21-Mar | 155.00 | 166.55 | 152.71 | 162.82 | 160.95 | 5.04 | 2,158.20 | 494,302 | 5.67 | 197,586 | 4.06 | 3.18 | 0.56 |
| 11 | 20-Mar | 157.95 | 160.80 | 153.85 | 155.01 | 157.25 | -0.39 | 2,054.68 | 334,092 | 3.83 | 152,849 | 3.14 | 2.40 | 0.44 |
| 12 | 19-Mar | 146.00 | 165.00 | 145.05 | 155.62 | 156.98 | 6.62 | 2,062.76 | 1,159,937 | 13.30 | 306,454 | 6.30 | 4.81 | 0.88 |
| 13 | 18-Mar | 145.50 | 149.59 | 144.50 | 145.96 | 145.98 | 0.41 | 1,934.72 | 441,111 | 5.06 | 272,761 | 5.60 | 3.98 | 0.78 |
| 14 | 17-Mar | 152.50 | 153.00 | 144.29 | 145.36 | 148.34 | -4.69 | 1,926.76 | 250,808 | 2.88 | 157,609 | 3.24 | 2.34 | 0.45 |
| 15 | 13-Mar | 155.09 | 155.53 | 151.54 | 152.52 | 153.74 | -1.21 | 2,021.67 | 87,191 | 1.00 | 48,678 | 1.00 | 0.75 | 0.14 |
| 16 | 12-Mar | 155.00 | 157.08 | 153.00 | 154.39 | 154.49 | -0.64 | 2,046.46 | 111,812 | 1.28 | 67,172 | 1.38 | 1.04 | 0.19 |
| 17 | 11-Mar | 159.00 | 159.05 | 154.32 | 155.39 | 155.90 | -2.07 | 2,059.71 | 228,644 | 2.62 | 135,681 | 2.79 | 2.12 | 0.39 |
| 18 | 10-Mar | 164.10 | 164.10 | 156.26 | 158.68 | 159.10 | -2.34 | 2,103.32 | 240,385 | 2.76 | 141,300 | 2.90 | 2.25 | 0.40 |
| 19 | 07-Mar | 165.44 | 165.44 | 161.99 | 162.48 | 163.61 | -1.55 | 2,153.69 | 178,968 | 2.05 | 102,665 | 2.11 | 1.68 | 0.29 |
| 20 | 06-Mar | 163.87 | 168.39 | 163.44 | 165.04 | 165.08 | 0.71 | 2,187.63 | 162,364 | 1.86 | 94,067 | 1.93 | 1.55 | 0.27 |
| 21 | 05-Mar | 162.00 | 169.44 | 162.00 | 163.87 | 165.60 | 0.90 | 2,172.12 | 156,372 | 1.79 | 81,576 | 1.68 | 1.35 | 0.23 |
| 22 | 04-Mar | 160.00 | 168.69 | 158.02 | 162.41 | 163.87 | 1.56 | 2,152.76 | 254,581 | 2.92 | 124,810 | 2.56 | 2.05 | 0.36 |
| 23 | 03-Mar | 167.49 | 168.35 | 156.50 | 159.91 | 160.27 | -4.67 | 2,119.63 | 207,481 | 2.38 | 92,962 | 1.91 | 1.49 | 0.27 |
| 24 | 28-Feb | 172.40 | 173.45 | 164.30 | 167.75 | 168.71 | -4.16 | 2,223.55 | 142,143 | 1.63 | 65,386 | 1.34 | 1.10 | 0.19 |
| 25 | 27-Feb | 174.91 | 180.00 | 168.78 | 175.03 | 171.94 | 0.07 | 2,320.04 | 133,475 | 1.53 | 73,958 | 1.52 | 1.27 | 0.21 |
| 26 | 25-Feb | 175.39 | 179.07 | 173.50 | 174.91 | 176.54 | -0.26 | 2,318.45 | 56,543 | 0.65 | 30,182 | 0.62 | 0.53 | 0.09 |
| 27 | 24-Feb | 177.10 | 180.72 | 172.93 | 175.37 | 177.20 | -1.99 | 2,324.55 | 153,485 | 1.76 | 68,876 | 1.41 | 1.22 | 0.20 |
| 28 | 21-Feb | 177.90 | 186.47 | 176.99 | 178.93 | 181.15 | -0.04 | 2,371.74 | 116,912 | 1.34 | 51,563 | 1.06 | 0.93 | 0.15 |
| 29 | 20-Feb | 174.04 | 180.90 | 172.21 | 179.01 | 176.85 | 3.24 | 2,372.80 | 69,289 | 0.79 | 34,037 | 0.70 | 0.60 | 0.10 |
| 30 | 19-Feb | 172.40 | 176.00 | 170.91 | 173.40 | 173.49 | 1.18 | 2,298.44 | 130,200 | 1.49 | 56,864 | 1.17 | 0.99 | 0.16 |
| 31 | 18-Feb | 178.00 | 179.90 | 168.75 | 171.38 | 171.49 | -3.37 | 2,271.66 | 146,053 | 1.68 | 76,560 | 1.57 | 1.31 | 0.22 |
| 32 | 17-Feb | 183.85 | 186.64 | 176.00 | 177.36 | 179.61 | -4.97 | 2,350.93 | 135,297 | 1.55 | 66,734 | 1.37 | 1.20 | 0.19 |
| 33 | 14-Feb | 195.00 | 195.00 | 180.37 | 186.64 | 185.82 | -1.56 | 2,473.94 | 127,526 | 1.46 | 55,830 | 1.15 | 1.04 | 0.16 |
| 34 | 13-Feb | 189.19 | 194.89 | 186.76 | 189.60 | 190.92 | 0.72 | 2,513.17 | 82,732 | 0.95 | 40,678 | 0.84 | 0.78 | 0.12 |
| 35 | 12-Feb | 190.50 | 190.50 | 179.40 | 188.24 | 183.91 | 0.29 | 2,495.14 | 140,641 | 1.61 | 63,939 | 1.31 | 1.18 | 0.18 |
| 36 | 11-Feb | 195.80 | 195.80 | 185.05 | 187.70 | 187.71 | -2.79 | 2,487.99 | 104,120 | 1.19 | 58,208 | 1.20 | 1.09 | 0.17 |
| 37 | 10-Feb | 202.00 | 202.00 | 192.00 | 193.08 | 194.79 | -3.23 | 2,559.30 | 66,194 | 0.76 | 35,768 | 0.73 | 0.70 | 0.10 |
| 38 | 07-Feb | 202.10 | 206.00 | 197.50 | 199.52 | 199.50 | -1.01 | 2,644.66 | 59,097 | 0.68 | 27,204 | 0.56 | 0.54 | 0.08 |
| 39 | 06-Feb | 204.40 | 205.20 | 198.10 | 201.56 | 201.80 | -1.26 | 2,671.70 | 76,861 | 0.88 | 37,690 | 0.77 | 0.76 | 0.11 |
| 40 | 05-Feb | 199.00 | 204.88 | 197.91 | 204.13 | 201.76 | 3.82 | 2,705.77 | 148,922 | 1.71 | 64,817 | 1.33 | 1.31 | 0.19 |
| 41 | 04-Feb | 196.98 | 199.90 | 194.68 | 196.62 | 196.85 | 1.48 | 2,606.22 | 107,675 | 1.23 | 52,120 | 1.07 | 1.03 | 0.15 |
| 42 | 03-Feb | 204.00 | 208.75 | 190.00 | 193.76 | 199.43 | -5.74 | 2,568.31 | 469,190 | 5.38 | 106,026 | 2.18 | 2.11 | 0.30 |
| 43 | 01-Feb | 199.80 | 209.00 | 198.08 | 205.55 | 204.79 | 4.42 | 2,724.59 | 116,414 | 1.34 | 33,968 | 0.70 | 0.70 | 0.10 |
| 44 | 31-Jan | 196.00 | 198.00 | 192.00 | 196.85 | 195.65 | 1.36 | 2,609.27 | 55,101 | 0.63 | 25,212 | 0.52 | 0.49 | 0.07 |
| 45 | 30-Jan | 194.00 | 197.64 | 193.00 | 194.20 | 194.83 | 0.37 | 2,574.15 | 61,557 | 0.71 | 26,293 | 0.54 | 0.51 | 0.08 |
| 46 | 29-Jan | 188.20 | 195.00 | 186.01 | 193.48 | 191.44 | 4.34 | 2,564.60 | 73,465 | 0.84 | 33,262 | 0.68 | 0.64 | 0.10 |
| 47 | 28-Jan | 193.00 | 193.00 | 179.02 | 185.43 | 184.40 | -3.08 | 2,457.90 | 199,572 | 2.29 | 85,824 | 1.76 | 1.58 | 0.25 |
| 48 | 27-Jan | 200.00 | 202.99 | 190.50 | 191.33 | 193.09 | -5.77 | 2,536.10 | 151,628 | 1.74 | 80,250 | 1.65 | 1.55 | 0.23 |
| 49 | 24-Jan | 204.60 | 206.59 | 201.00 | 203.04 | 202.51 | -0.82 | 2,691.32 | 89,753 | 1.03 | 50,669 | 1.04 | 1.03 | 0.14 |
| 50 | 23-Jan | 198.60 | 208.45 | 198.60 | 204.71 | 204.19 | 3.56 | 2,713.46 | 173,902 | 1.99 | 52,777 | 1.08 | 1.08 | 0.15 |
| 51 | 22-Jan | 203.70 | 203.70 | 195.19 | 197.42 | 197.70 | -1.88 | 2,616.83 | 81,428 | 0.93 | 41,940 | 0.86 | 0.83 | 0.12 |
| 52 | 21-Jan | 204.15 | 207.84 | 200.00 | 201.14 | 202.68 | -2.42 | 2,666.14 | 60,777 | 0.70 | 30,002 | 0.62 | 0.61 | 0.09 |
| 53 | 20-Jan | 204.00 | 206.69 | 201.14 | 206.01 | 204.33 | 2.04 | 2,730.69 | 73,806 | 0.85 | 34,603 | 0.71 | 0.71 | 0.10 |
| 54 | 17-Jan | 201.32 | 204.00 | 200.00 | 201.81 | 201.82 | -0.18 | 2,675.02 | 62,252 | 0.71 | 25,270 | 0.52 | 0.51 | 0.07 |
| 55 | 16-Jan | 198.10 | 207.37 | 198.10 | 202.17 | 203.21 | 3.44 | 2,679.79 | 130,893 | 1.50 | 51,958 | 1.07 | 1.06 | 0.15 |
| 56 | 15-Jan | 198.03 | 201.00 | 192.81 | 195.22 | 197.09 | -1.44 | 2,587.67 | 139,830 | 1.60 | 73,266 | 1.51 | 1.44 | 0.21 |
| 57 | 14-Jan | 194.00 | 200.00 | 193.00 | 198.03 | 197.15 | 1.50 | 2,624.91 | 109,740 | 1.26 | 51,032 | 1.05 | 1.01 | 0.15 |
| 58 | 13-Jan | 201.15 | 203.79 | 192.25 | 195.05 | 197.64 | -4.49 | 2,585.41 | 162,575 | 1.86 | 90,686 | 1.86 | 1.79 | 0.26 |
| 59 | 10-Jan | 206.02 | 208.85 | 200.00 | 203.81 | 204.01 | -1.08 | 2,701.53 | 166,674 | 1.91 | 83,821 | 1.72 | 1.71 | 0.24 |
| 60 | 09-Jan | 210.00 | 211.50 | 205.00 | 206.02 | 208.45 | -2.19 | 2,730.82 | 87,278 | 1.00 | 47,393 | 0.97 | 0.99 | 0.14 |
| 61 | 08-Jan | 211.60 | 212.89 | 206.61 | 210.53 | 209.65 | -0.50 | 2,790.60 | 84,773 | 0.97 | 40,915 | 0.84 | 0.86 | 0.12 |
| 62 | 07-Jan | 210.00 | 212.89 | 208.22 | 211.59 | 210.31 | 1.55 | 2,804.65 | 105,341 | 1.21 | 55,013 | 1.13 | 1.16 | 0.16 |
| 63 | 06-Jan | 219.40 | 219.44 | 205.50 | 208.30 | 212.05 | -4.85 | 2,761.04 | 167,369 | 1.92 | 94,508 | 1.94 | 2.00 | 0.28 |
| 64 | 03-Jan | 223.89 | 223.89 | 217.42 | 218.40 | 219.72 | -1.82 | 2,894.92 | 100,680 | 1.15 | 55,071 | 1.13 | 1.21 | 0.16 |
| 65 | 02-Jan | 219.65 | 225.00 | 218.05 | 222.38 | 220.61 | 2.06 | 2,947.67 | 69,395 | 0.80 | 42,048 | 0.86 | 0.93 | 0.12 |
| 66 | 01-Jan | 214.99 | 219.37 | 214.00 | 217.79 | 217.51 | 1.64 | 2,886.83 | 81,235 | 0.93 | 39,687 | 0.82 | 0.86 | 0.12 |
| 67 | 31-Dec | 210.13 | 216.00 | 209.81 | 214.21 | 212.25 | 1.44 | 2,839.38 | 105,227 | 1.21 | 49,812 | 1.02 | 1.06 | 0.15 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD