| Macro-sector: Information Technology | Band: 20 | High52 Price: 2,399.8 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 1,276.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 15,121,581 | Low52 Date: 09-Apr-2025 | SHP: 43.07 / 18.45 / 1.21 / 37.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 2,217.95 / 1,352.0 | Month: 1,669.85 / 1,352.0 | Week: 1,547.9 / 1,426.1 | Day: 1,475.0 / 1,444.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,450.00 | 1,475.00 | 1,444.70 | 1,455.50 | 1,457.41 | -0.17 | 2,200.95 | 7,636 | 2.14 | 3,895 | 2.57 | 0.57 | 0.07 |
| 2 | 21-May | 1,462.20 | 1,479.80 | 1,443.20 | 1,458.00 | 1,462.70 | 0.24 | 2,204.00 | 10,129 | 2.84 | 4,285 | 2.83 | 0.63 | 0.08 |
| 3 | 20-May | 1,480.80 | 1,503.10 | 1,442.00 | 1,454.50 | 1,469.73 | -1.78 | 2,199.43 | 24,001 | 6.72 | 12,451 | 8.22 | 1.83 | 0.22 |
| 4 | 19-May | 1,482.60 | 1,533.00 | 1,470.70 | 1,480.80 | 1,502.64 | -1.03 | 2,239.20 | 27,619 | 7.73 | 13,190 | 8.71 | 1.98 | 0.24 |
| 5 | 16-May | 1,517.50 | 1,547.40 | 1,482.00 | 1,496.20 | 1,512.97 | -0.07 | 2,262.49 | 25,374 | 7.11 | 11,452 | 7.56 | 1.73 | 0.20 |
| 6 | 15-May | 1,535.00 | 1,547.20 | 1,491.00 | 1,497.20 | 1,512.00 | -1.52 | 2,264.00 | 19,452 | 5.45 | 11,207 | 7.40 | 1.00 | 0.20 |
| 7 | 14-May | 1,485.80 | 1,547.90 | 1,482.50 | 1,520.30 | 1,517.73 | 3.14 | 2,298.93 | 17,125 | 4.80 | 8,401 | 5.55 | 1.28 | 0.15 |
| 8 | 13-May | 1,505.80 | 1,523.20 | 1,467.00 | 1,474.00 | 1,492.32 | -1.60 | 2,228.00 | 18,150 | 5.08 | 8,475 | 5.60 | 1.26 | 0.15 |
| 9 | 12-May | 1,426.10 | 1,515.00 | 1,426.10 | 1,497.90 | 1,482.66 | 7.47 | 2,265.06 | 8,878 | 2.49 | 4,351 | 2.87 | 0.65 | 0.08 |
| 10 | 09-May | 1,387.50 | 1,404.90 | 1,370.00 | 1,393.80 | 1,389.53 | -1.05 | 2,107.65 | 10,423 | 2.92 | 3,873 | 2.56 | 0.54 | 0.07 |
| 11 | 08-May | 1,425.60 | 1,457.10 | 1,401.10 | 1,408.60 | 1,431.43 | -0.68 | 2,130.03 | 11,074 | 3.10 | 3,701 | 2.44 | 0.53 | 0.07 |
| 12 | 07-May | 1,430.70 | 1,454.50 | 1,404.40 | 1,418.20 | 1,421.25 | -2.36 | 2,144.54 | 17,722 | 4.96 | 8,425 | 5.56 | 1.20 | 0.15 |
| 13 | 06-May | 1,474.60 | 1,491.90 | 1,435.00 | 1,452.50 | 1,458.62 | -1.50 | 2,196.41 | 12,816 | 3.59 | 6,485 | 4.28 | 0.95 | 0.12 |
| 14 | 05-May | 1,480.00 | 1,500.00 | 1,462.10 | 1,474.60 | 1,477.72 | -1.76 | 2,229.83 | 17,037 | 4.77 | 6,735 | 4.45 | 1.00 | 0.12 |
| 15 | 02-May | 1,542.90 | 1,555.00 | 1,486.20 | 1,501.00 | 1,509.01 | -2.24 | 2,269.00 | 16,475 | 4.61 | 6,198 | 4.09 | 0.94 | 0.11 |
| 16 | 30-Apr | 1,551.50 | 1,561.10 | 1,520.00 | 1,535.40 | 1,543.25 | -1.90 | 2,321.77 | 4,653 | 1.30 | 1,585 | 1.05 | 0.24 | 0.03 |
| 17 | 29-Apr | 1,565.00 | 1,605.90 | 1,541.00 | 1,565.20 | 1,580.64 | -0.17 | 2,366.83 | 17,058 | 4.78 | 6,586 | 4.35 | 1.04 | 0.12 |
| 18 | 28-Apr | 1,625.00 | 1,625.00 | 1,513.80 | 1,567.80 | 1,561.61 | -3.95 | 2,370.76 | 40,023 | 11.21 | 11,800 | 7.79 | 1.84 | 0.21 |
| 19 | 25-Apr | 1,630.00 | 1,714.20 | 1,552.10 | 1,632.20 | 1,647.09 | 0.32 | 2,468.14 | 39,418 | 11.04 | 9,730 | 6.43 | 1.60 | 0.17 |
| 20 | 24-Apr | 1,630.00 | 1,695.40 | 1,614.40 | 1,627.00 | 1,650.38 | -0.49 | 2,460.00 | 16,094 | 4.51 | 5,438 | 3.59 | 0.90 | 0.10 |
| 21 | 23-Apr | 1,628.00 | 1,651.10 | 1,600.00 | 1,635.00 | 1,631.73 | 0.91 | 2,472.00 | 14,288 | 4.00 | 6,464 | 4.27 | 1.05 | 0.12 |
| 22 | 22-Apr | 1,576.00 | 1,629.60 | 1,546.60 | 1,620.30 | 1,590.93 | 3.02 | 2,450.15 | 12,928 | 3.62 | 4,984 | 3.29 | 0.79 | 0.09 |
| 23 | 21-Apr | 1,512.60 | 1,582.00 | 1,499.30 | 1,572.80 | 1,555.70 | 3.63 | 2,378.32 | 16,455 | 4.61 | 6,587 | 4.35 | 1.02 | 0.12 |
| 24 | 17-Apr | 1,509.30 | 1,566.70 | 1,490.80 | 1,517.70 | 1,530.94 | -0.05 | 2,295.00 | 19,829 | 5.55 | 5,789 | 3.82 | 0.89 | 0.10 |
| 25 | 16-Apr | 1,434.80 | 1,547.30 | 1,401.00 | 1,518.40 | 1,497.26 | 6.35 | 2,296.06 | 39,167 | 10.97 | 11,627 | 7.68 | 1.74 | 0.21 |
| 26 | 15-Apr | 1,410.80 | 1,440.40 | 1,393.50 | 1,427.70 | 1,418.09 | 2.92 | 2,158.91 | 17,446 | 4.89 | 6,910 | 4.56 | 0.98 | 0.12 |
| 27 | 11-Apr | 1,325.95 | 1,449.00 | 1,315.45 | 1,387.25 | 1,407.04 | 7.00 | 2,097.74 | 85,686 | 23.99 | 11,821 | 7.81 | 1.66 | 0.21 |
| 28 | 09-Apr | 1,343.50 | 1,370.95 | 1,276.00 | 1,296.45 | 1,308.36 | -3.19 | 1,960.44 | 39,077 | 10.94 | 11,499 | 7.60 | 1.50 | 0.21 |
| 29 | 08-Apr | 1,374.60 | 1,400.05 | 1,320.50 | 1,339.15 | 1,347.48 | 0.08 | 2,025.01 | 13,181 | 3.69 | 4,409 | 2.91 | 0.59 | 0.08 |
| 30 | 07-Apr | 1,400.00 | 1,400.00 | 1,278.05 | 1,338.05 | 1,314.31 | -7.09 | 2,023.34 | 31,377 | 8.79 | 10,759 | 7.11 | 1.41 | 0.19 |
| 31 | 04-Apr | 1,538.60 | 1,554.00 | 1,413.20 | 1,440.15 | 1,478.93 | -7.80 | 2,177.73 | 19,375 | 5.43 | 9,282 | 6.13 | 1.37 | 0.17 |
| 32 | 03-Apr | 1,538.40 | 1,595.85 | 1,488.00 | 1,562.05 | 1,533.14 | 2.07 | 2,362.07 | 14,629 | 4.10 | 4,723 | 3.12 | 0.72 | 0.08 |
| 33 | 02-Apr | 1,542.50 | 1,561.55 | 1,520.50 | 1,530.30 | 1,539.49 | -1.70 | 2,314.06 | 3,570 | 1.00 | 1,513 | 1.00 | 0.23 | 0.03 |
| 34 | 01-Apr | 1,552.90 | 1,590.00 | 1,515.00 | 1,556.70 | 1,552.93 | -0.18 | 2,353.98 | 14,199 | 3.98 | 5,640 | 3.73 | 0.88 | 0.10 |
| 35 | 28-Mar | 1,522.00 | 1,577.65 | 1,512.20 | 1,559.50 | 1,540.76 | 2.42 | 2,358.21 | 25,189 | 7.05 | 10,795 | 7.13 | 1.66 | 0.19 |
| 36 | 27-Mar | 1,522.90 | 1,581.70 | 1,475.60 | 1,522.60 | 1,541.15 | -0.02 | 2,302.41 | 21,938 | 6.14 | 9,791 | 6.47 | 1.51 | 0.17 |
| 37 | 26-Mar | 1,525.00 | 1,669.85 | 1,515.00 | 1,522.90 | 1,602.72 | -2.61 | 2,302.87 | 56,660 | 15.87 | 13,408 | 8.86 | 2.15 | 0.24 |
| 38 | 25-Mar | 1,493.40 | 1,575.00 | 1,493.40 | 1,563.70 | 1,551.72 | 5.10 | 2,364.56 | 49,589 | 13.89 | 14,829 | 9.79 | 2.30 | 0.26 |
| 39 | 24-Mar | 1,411.70 | 1,515.00 | 1,405.35 | 1,487.80 | 1,472.48 | 5.95 | 2,249.79 | 28,265 | 7.92 | 10,514 | 6.94 | 1.55 | 0.19 |
| 40 | 21-Mar | 1,411.40 | 1,460.00 | 1,390.00 | 1,404.25 | 1,424.41 | -0.15 | 2,123.45 | 14,349 | 4.02 | 7,288 | 4.81 | 1.04 | 0.13 |
| 41 | 20-Mar | 1,427.95 | 1,465.65 | 1,397.00 | 1,406.30 | 1,438.75 | -1.40 | 2,126.55 | 38,021 | 10.65 | 20,024 | 13.23 | 2.88 | 0.36 |
| 42 | 19-Mar | 1,491.10 | 1,512.00 | 1,413.00 | 1,426.30 | 1,454.50 | -4.67 | 2,156.79 | 46,159 | 12.93 | 26,961 | 17.81 | 3.92 | 0.48 |
| 43 | 18-Mar | 1,372.00 | 1,555.05 | 1,372.00 | 1,496.20 | 1,495.77 | 9.87 | 2,262.49 | 44,800 | 12.55 | 14,295 | 9.44 | 2.14 | 0.26 |
| 44 | 17-Mar | 1,423.95 | 1,435.95 | 1,352.00 | 1,361.85 | 1,390.68 | -3.18 | 2,059.33 | 23,603 | 6.61 | 13,631 | 9.00 | 1.90 | 0.24 |
| 45 | 13-Mar | 1,460.30 | 1,494.95 | 1,393.00 | 1,406.55 | 1,425.34 | -3.20 | 2,126.93 | 20,070 | 5.62 | 12,828 | 8.47 | 1.83 | 0.23 |
| 46 | 12-Mar | 1,471.10 | 1,474.45 | 1,431.95 | 1,453.00 | 1,452.10 | -0.71 | 2,197.00 | 13,895 | 3.89 | 7,676 | 5.07 | 1.11 | 0.14 |
| 47 | 11-Mar | 1,486.85 | 1,500.00 | 1,445.65 | 1,463.40 | 1,475.75 | -2.75 | 2,212.89 | 29,097 | 8.15 | 15,906 | 10.51 | 2.35 | 0.28 |
| 48 | 10-Mar | 1,609.65 | 1,627.00 | 1,481.00 | 1,504.75 | 1,544.82 | -6.52 | 2,275.42 | 12,991 | 3.64 | 8,235 | 5.44 | 1.27 | 0.15 |
| 49 | 07-Mar | 1,628.00 | 1,635.00 | 1,600.00 | 1,609.65 | 1,615.21 | -0.97 | 2,434.05 | 7,747 | 2.17 | 4,237 | 2.80 | 0.68 | 0.08 |
| 50 | 06-Mar | 1,620.10 | 1,658.25 | 1,595.00 | 1,625.35 | 1,620.77 | -0.18 | 2,457.79 | 10,126 | 2.84 | 5,418 | 3.58 | 0.88 | 0.10 |
| 51 | 05-Mar | 1,576.40 | 1,665.90 | 1,561.05 | 1,628.25 | 1,631.02 | 2.35 | 2,462.17 | 6,960 | 1.95 | 3,430 | 2.27 | 0.56 | 0.06 |
| 52 | 04-Mar | 1,520.90 | 1,600.00 | 1,504.05 | 1,590.90 | 1,570.91 | 4.02 | 2,405.69 | 10,233 | 2.87 | 6,244 | 4.12 | 0.98 | 0.11 |
| 53 | 03-Mar | 1,605.00 | 1,605.45 | 1,521.00 | 1,529.45 | 1,551.57 | -4.53 | 2,312.77 | 7,007 | 1.96 | 3,672 | 2.43 | 0.57 | 0.07 |
| 54 | 28-Feb | 1,580.70 | 1,623.85 | 1,551.15 | 1,602.05 | 1,585.14 | 0.43 | 2,422.55 | 20,426 | 5.72 | 10,667 | 7.05 | 1.69 | 0.19 |
| 55 | 27-Feb | 1,641.00 | 1,656.45 | 1,590.00 | 1,595.20 | 1,624.21 | -3.20 | 2,412.19 | 9,385 | 2.63 | 6,105 | 4.03 | 0.99 | 0.11 |
| 56 | 25-Feb | 1,700.00 | 1,722.00 | 1,639.00 | 1,647.85 | 1,663.74 | -3.06 | 2,491.81 | 12,734 | 3.57 | 7,913 | 5.23 | 1.32 | 0.14 |
| 57 | 24-Feb | 1,700.00 | 1,719.00 | 1,671.00 | 1,699.90 | 1,687.92 | -0.16 | 2,570.52 | 7,000 | 1.96 | 5,408 | 3.57 | 0.91 | 0.10 |
| 58 | 21-Feb | 1,700.00 | 1,737.85 | 1,700.00 | 1,702.70 | 1,710.01 | 0.14 | 2,574.75 | 5,099 | 1.43 | 2,486 | 1.64 | 0.43 | 0.04 |
| 59 | 20-Feb | 1,702.80 | 1,740.15 | 1,693.20 | 1,700.25 | 1,714.40 | -1.06 | 2,571.05 | 3,764 | 1.05 | 1,896 | 1.25 | 0.33 | 0.03 |
| 60 | 19-Feb | 1,721.70 | 1,768.95 | 1,708.25 | 1,718.40 | 1,738.44 | -0.19 | 2,598.49 | 4,360 | 1.22 | 2,117 | 1.40 | 0.37 | 0.04 |
| 61 | 18-Feb | 1,738.40 | 1,760.00 | 1,649.95 | 1,721.70 | 1,697.38 | -1.13 | 2,603.48 | 9,941 | 2.78 | 4,840 | 3.20 | 0.82 | 0.09 |
| 62 | 17-Feb | 1,832.30 | 1,841.60 | 1,725.00 | 1,741.40 | 1,769.42 | -6.39 | 2,633.27 | 10,665 | 2.99 | 3,331 | 2.20 | 0.59 | 0.06 |
| 63 | 14-Feb | 1,773.05 | 1,895.95 | 1,725.00 | 1,860.20 | 1,789.51 | 4.38 | 2,812.92 | 25,075 | 7.02 | 12,178 | 8.04 | 2.18 | 0.22 |
| 64 | 13-Feb | 1,785.80 | 1,814.95 | 1,742.85 | 1,782.15 | 1,782.84 | 1.33 | 2,694.89 | 16,331 | 4.57 | 9,337 | 6.17 | 1.66 | 0.17 |
| 65 | 12-Feb | 1,750.00 | 1,779.00 | 1,689.50 | 1,758.75 | 1,731.49 | 0.12 | 2,659.51 | 10,137 | 2.84 | 5,557 | 3.67 | 0.96 | 0.10 |
| 66 | 11-Feb | 1,834.00 | 1,836.05 | 1,743.00 | 1,756.65 | 1,778.09 | -3.97 | 2,656.33 | 10,157 | 2.84 | 6,587 | 4.35 | 1.17 | 0.12 |
| 67 | 10-Feb | 1,887.55 | 1,889.95 | 1,817.00 | 1,829.35 | 1,845.30 | -1.97 | 2,766.27 | 6,194 | 1.73 | 3,496 | 2.31 | 0.65 | 0.06 |
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