| 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: 167.29; Drift%: 3.83 |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 125.03 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 132,551,250 | Low52 Date: 07-Apr-2025 | SHP: 66.68 / 2.79 / 0.05 / 26.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 225.0 / 144.29 | Month: 169.44 / 144.29 | Week: 184.7 / 151.7 | Day: 178.6 / 171.87 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 178.60 | 178.60 | 171.87 | 173.95 | 174.03 | -1.63 | 2,305.73 | 172,436 | 2.01 | 78,215 | 2.32 | 1.36 | 0.22 |
| 2 | 20-May | 181.70 | 182.99 | 176.00 | 176.83 | 177.92 | -2.01 | 2,343.90 | 145,879 | 1.70 | 67,784 | 2.01 | 1.21 | 0.19 |
| 3 | 19-May | 183.50 | 184.52 | 179.28 | 180.45 | 181.91 | -0.76 | 2,391.89 | 266,937 | 3.11 | 131,783 | 3.91 | 2.40 | 0.38 |
| 4 | 16-May | 177.99 | 184.70 | 172.15 | 181.84 | 179.99 | 2.98 | 2,410.31 | 486,179 | 5.67 | 192,459 | 5.71 | 3.46 | 0.55 |
| 5 | 15-May | 176.00 | 181.40 | 173.45 | 176.58 | 177.03 | 1.82 | 2,340.59 | 343,335 | 4.00 | 96,215 | 2.85 | 1.70 | 0.27 |
| 6 | 14-May | 172.70 | 176.49 | 171.17 | 173.43 | 173.51 | 0.42 | 2,298.84 | 203,801 | 2.38 | 76,765 | 2.28 | 1.33 | 0.22 |
| 7 | 13-May | 167.94 | 174.69 | 167.29 | 172.70 | 171.08 | 2.83 | 2,289.16 | 380,083 | 4.43 | 158,319 | 4.69 | 2.71 | 0.45 |
| 8 | 12-May | 151.70 | 177.40 | 151.70 | 167.94 | 169.95 | 12.36 | 2,226.07 | 1,189,630 | 13.87 | 304,596 | 9.03 | 5.18 | 0.87 |
| 9 | 09-May | 144.01 | 150.30 | 144.01 | 149.47 | 147.13 | -0.80 | 1,981.24 | 122,633 | 1.43 | 51,162 | 1.52 | 0.75 | 0.15 |
| 10 | 08-May | 153.99 | 157.01 | 149.50 | 150.67 | 153.58 | -0.74 | 1,997.15 | 101,359 | 1.18 | 47,830 | 1.42 | 0.73 | 0.14 |
| 11 | 07-May | 147.01 | 155.00 | 146.00 | 151.79 | 150.15 | 0.77 | 2,012.00 | 127,631 | 1.49 | 54,276 | 1.61 | 0.81 | 0.16 |
| 12 | 06-May | 157.44 | 158.89 | 150.01 | 150.63 | 152.79 | -4.36 | 1,996.62 | 126,217 | 1.47 | 60,905 | 1.81 | 0.93 | 0.17 |
| 13 | 05-May | 155.72 | 158.79 | 153.61 | 157.50 | 156.35 | 2.12 | 2,087.68 | 85,767 | 1.00 | 37,042 | 1.10 | 0.58 | 0.11 |
| 14 | 02-May | 155.00 | 159.64 | 152.61 | 154.23 | 155.51 | 0.47 | 2,044.34 | 240,689 | 2.81 | 74,958 | 2.22 | 1.17 | 0.21 |
| 15 | 30-Apr | 160.50 | 160.50 | 152.00 | 153.51 | 155.04 | -3.91 | 2,034.79 | 121,533 | 1.42 | 68,259 | 2.02 | 1.06 | 0.19 |
| 16 | 29-Apr | 159.39 | 163.49 | 158.00 | 159.76 | 160.38 | 0.64 | 2,117.64 | 91,509 | 1.07 | 33,727 | 1.00 | 0.54 | 0.10 |
| 17 | 28-Apr | 157.50 | 160.50 | 156.41 | 158.74 | 158.56 | -0.55 | 2,104.12 | 102,229 | 1.19 | 48,065 | 1.43 | 0.76 | 0.14 |
| 18 | 25-Apr | 164.96 | 165.99 | 156.20 | 159.62 | 159.67 | -3.24 | 2,115.78 | 208,303 | 2.43 | 74,657 | 2.21 | 1.19 | 0.21 |
| 19 | 24-Apr | 166.41 | 168.30 | 164.00 | 164.96 | 166.49 | -0.50 | 2,186.57 | 167,212 | 1.95 | 76,713 | 2.27 | 1.28 | 0.22 |
| 20 | 23-Apr | 163.15 | 168.00 | 162.99 | 165.79 | 165.61 | 2.26 | 2,197.57 | 314,785 | 3.67 | 131,316 | 3.89 | 2.17 | 0.38 |
| 21 | 22-Apr | 161.00 | 162.80 | 158.91 | 162.13 | 161.55 | 0.93 | 2,149.05 | 100,250 | 1.17 | 44,488 | 1.32 | 0.72 | 0.13 |
| 22 | 21-Apr | 160.70 | 162.25 | 157.41 | 160.63 | 160.62 | 0.84 | 2,129.17 | 145,465 | 1.70 | 65,023 | 1.93 | 1.04 | 0.19 |
| 23 | 17-Apr | 158.53 | 163.30 | 155.05 | 159.29 | 157.63 | 0.82 | 2,111.41 | 176,939 | 2.06 | 80,750 | 2.39 | 1.27 | 0.23 |
| 24 | 16-Apr | 156.80 | 159.65 | 156.20 | 157.99 | 157.84 | 1.24 | 2,094.18 | 122,548 | 1.43 | 53,381 | 1.58 | 0.84 | 0.15 |
| 25 | 15-Apr | 149.01 | 157.00 | 148.00 | 156.05 | 153.84 | 7.44 | 2,068.46 | 214,603 | 2.50 | 90,769 | 2.69 | 1.40 | 0.26 |
| 26 | 11-Apr | 142.99 | 147.19 | 142.99 | 145.24 | 144.83 | 4.73 | 1,925.17 | 139,228 | 1.62 | 55,983 | 1.66 | 0.81 | 0.16 |
| 27 | 09-Apr | 142.31 | 142.31 | 137.38 | 138.68 | 138.79 | -2.56 | 1,838.22 | 131,471 | 1.53 | 68,195 | 2.02 | 0.95 | 0.19 |
| 28 | 08-Apr | 143.37 | 147.60 | 139.41 | 142.33 | 141.96 | 1.76 | 1,886.60 | 158,165 | 1.84 | 63,661 | 1.89 | 0.90 | 0.18 |
| 29 | 07-Apr | 125.03 | 145.40 | 125.03 | 139.87 | 136.28 | -6.23 | 1,853.99 | 390,228 | 4.55 | 166,285 | 4.93 | 2.27 | 0.48 |
| 30 | 04-Apr | 158.01 | 158.01 | 147.06 | 149.17 | 150.31 | -5.59 | 1,977.27 | 321,262 | 3.75 | 150,246 | 4.45 | 2.26 | 0.43 |
| 31 | 03-Apr | 157.75 | 159.00 | 154.70 | 158.01 | 157.56 | 0.16 | 2,094.44 | 127,782 | 1.49 | 53,464 | 1.59 | 0.84 | 0.15 |
| 32 | 02-Apr | 155.26 | 159.94 | 150.84 | 157.75 | 156.72 | 2.68 | 2,091.00 | 283,456 | 3.30 | 123,275 | 3.65 | 1.93 | 0.35 |
| 33 | 01-Apr | 148.15 | 154.50 | 147.11 | 153.64 | 151.93 | 4.44 | 2,036.52 | 201,337 | 2.35 | 92,715 | 2.75 | 1.41 | 0.26 |
| 34 | 28-Mar | 152.49 | 155.58 | 146.00 | 147.11 | 149.84 | -2.81 | 1,949.96 | 341,866 | 3.99 | 189,541 | 5.62 | 2.84 | 0.54 |
| 35 | 27-Mar | 150.99 | 153.27 | 148.20 | 151.36 | 151.32 | 0.27 | 2,006.30 | 307,851 | 3.59 | 176,976 | 5.25 | 2.68 | 0.51 |
| 36 | 26-Mar | 155.49 | 158.30 | 150.01 | 150.95 | 154.47 | -2.85 | 2,000.86 | 286,830 | 3.34 | 139,388 | 4.13 | 2.15 | 0.40 |
| 37 | 25-Mar | 164.70 | 165.45 | 153.62 | 155.38 | 158.39 | -4.56 | 2,059.58 | 281,865 | 3.29 | 144,222 | 4.28 | 2.28 | 0.41 |
| 38 | 24-Mar | 164.01 | 167.39 | 162.02 | 162.81 | 164.11 | -0.01 | 2,158.07 | 248,084 | 2.89 | 130,609 | 3.87 | 2.14 | 0.37 |
| 39 | 21-Mar | 155.00 | 166.55 | 152.71 | 162.82 | 160.95 | 5.04 | 2,158.20 | 494,302 | 5.76 | 197,586 | 5.86 | 3.18 | 0.56 |
| 40 | 20-Mar | 157.95 | 160.80 | 153.85 | 155.01 | 157.25 | -0.39 | 2,054.68 | 334,092 | 3.90 | 152,849 | 4.53 | 2.40 | 0.44 |
| 41 | 19-Mar | 146.00 | 165.00 | 145.05 | 155.62 | 156.98 | 6.62 | 2,062.76 | 1,159,937 | 13.52 | 306,454 | 9.09 | 4.81 | 0.88 |
| 42 | 18-Mar | 145.50 | 149.59 | 144.50 | 145.96 | 145.98 | 0.41 | 1,934.72 | 441,111 | 5.14 | 272,761 | 8.09 | 3.98 | 0.78 |
| 43 | 17-Mar | 152.50 | 153.00 | 144.29 | 145.36 | 148.34 | -4.69 | 1,926.76 | 250,808 | 2.92 | 157,609 | 4.67 | 2.34 | 0.45 |
| 44 | 13-Mar | 155.09 | 155.53 | 151.54 | 152.52 | 153.74 | -1.21 | 2,021.67 | 87,191 | 1.02 | 48,678 | 1.44 | 0.75 | 0.14 |
| 45 | 12-Mar | 155.00 | 157.08 | 153.00 | 154.39 | 154.49 | -0.64 | 2,046.46 | 111,812 | 1.30 | 67,172 | 1.99 | 1.04 | 0.19 |
| 46 | 11-Mar | 159.00 | 159.05 | 154.32 | 155.39 | 155.90 | -2.07 | 2,059.71 | 228,644 | 2.67 | 135,681 | 4.02 | 2.12 | 0.39 |
| 47 | 10-Mar | 164.10 | 164.10 | 156.26 | 158.68 | 159.10 | -2.34 | 2,103.32 | 240,385 | 2.80 | 141,300 | 4.19 | 2.25 | 0.40 |
| 48 | 07-Mar | 165.44 | 165.44 | 161.99 | 162.48 | 163.61 | -1.55 | 2,153.69 | 178,968 | 2.09 | 102,665 | 3.04 | 1.68 | 0.29 |
| 49 | 06-Mar | 163.87 | 168.39 | 163.44 | 165.04 | 165.08 | 0.71 | 2,187.63 | 162,364 | 1.89 | 94,067 | 2.79 | 1.55 | 0.27 |
| 50 | 05-Mar | 162.00 | 169.44 | 162.00 | 163.87 | 165.60 | 0.90 | 2,172.12 | 156,372 | 1.82 | 81,576 | 2.42 | 1.35 | 0.23 |
| 51 | 04-Mar | 160.00 | 168.69 | 158.02 | 162.41 | 163.87 | 1.56 | 2,152.76 | 254,581 | 2.97 | 124,810 | 3.70 | 2.05 | 0.36 |
| 52 | 03-Mar | 167.49 | 168.35 | 156.50 | 159.91 | 160.27 | -4.67 | 2,119.63 | 207,481 | 2.42 | 92,962 | 2.76 | 1.49 | 0.27 |
| 53 | 28-Feb | 172.40 | 173.45 | 164.30 | 167.75 | 168.71 | -4.16 | 2,223.55 | 142,143 | 1.66 | 65,386 | 1.94 | 1.10 | 0.19 |
| 54 | 27-Feb | 174.91 | 180.00 | 168.78 | 175.03 | 171.94 | 0.07 | 2,320.04 | 133,475 | 1.56 | 73,958 | 2.19 | 1.27 | 0.21 |
| 55 | 25-Feb | 175.39 | 179.07 | 173.50 | 174.91 | 176.54 | -0.26 | 2,318.45 | 56,543 | 0.66 | 30,182 | 0.89 | 0.53 | 0.09 |
| 56 | 24-Feb | 177.10 | 180.72 | 172.93 | 175.37 | 177.20 | -1.99 | 2,324.55 | 153,485 | 1.79 | 68,876 | 2.04 | 1.22 | 0.20 |
| 57 | 21-Feb | 177.90 | 186.47 | 176.99 | 178.93 | 181.15 | -0.04 | 2,371.74 | 116,912 | 1.36 | 51,563 | 1.53 | 0.93 | 0.15 |
| 58 | 20-Feb | 174.04 | 180.90 | 172.21 | 179.01 | 176.85 | 3.24 | 2,372.80 | 69,289 | 0.81 | 34,037 | 1.01 | 0.60 | 0.10 |
| 59 | 19-Feb | 172.40 | 176.00 | 170.91 | 173.40 | 173.49 | 1.18 | 2,298.44 | 130,200 | 1.52 | 56,864 | 1.69 | 0.99 | 0.16 |
| 60 | 18-Feb | 178.00 | 179.90 | 168.75 | 171.38 | 171.49 | -3.37 | 2,271.66 | 146,053 | 1.70 | 76,560 | 2.27 | 1.31 | 0.22 |
| 61 | 17-Feb | 183.85 | 186.64 | 176.00 | 177.36 | 179.61 | -4.97 | 2,350.93 | 135,297 | 1.58 | 66,734 | 1.98 | 1.20 | 0.19 |
| 62 | 14-Feb | 195.00 | 195.00 | 180.37 | 186.64 | 185.82 | -1.56 | 2,473.94 | 127,526 | 1.49 | 55,830 | 1.66 | 1.04 | 0.16 |
| 63 | 13-Feb | 189.19 | 194.89 | 186.76 | 189.60 | 190.92 | 0.72 | 2,513.17 | 82,732 | 0.96 | 40,678 | 1.21 | 0.78 | 0.12 |
| 64 | 12-Feb | 190.50 | 190.50 | 179.40 | 188.24 | 183.91 | 0.29 | 2,495.14 | 140,641 | 1.64 | 63,939 | 1.90 | 1.18 | 0.18 |
| 65 | 11-Feb | 195.80 | 195.80 | 185.05 | 187.70 | 187.71 | -2.79 | 2,487.99 | 104,120 | 1.21 | 58,208 | 1.73 | 1.09 | 0.17 |
| 66 | 10-Feb | 202.00 | 202.00 | 192.00 | 193.08 | 194.79 | -3.23 | 2,559.30 | 66,194 | 0.77 | 35,768 | 1.06 | 0.70 | 0.10 |
| 67 | 07-Feb | 202.10 | 206.00 | 197.50 | 199.52 | 199.50 | -1.01 | 2,644.66 | 59,097 | 0.69 | 27,204 | 0.81 | 0.54 | 0.08 |
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