| Macro-sector: Information Technology | Band: 20 | High52 Price: 480.0 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 27-May-2024 | Bumper: 285.1; Drift%: 9.52 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 210.1 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 10,277,498 | Low52 Date: 07-Apr-2025 | SHP: 73.22 / 0.0 / 0.0 / 26.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 374.5 / 239.35 | Month: 274.85 / 239.35 | Week: 321.95 / 290.1 | Day: 323.05 / 303.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 309.35 | 323.05 | 303.75 | 315.10 | 313.54 | 2.72 | 323.84 | 26,983 | 9.17 | 3,430 | 2.26 | 0.11 | 0.12 |
| 2 | 20-May | 315.35 | 321.30 | 305.15 | 306.75 | 316.61 | -2.23 | 315.26 | 24,787 | 8.43 | 4,735 | 3.12 | 0.15 | 0.17 |
| 3 | 19-May | 308.10 | 319.90 | 308.10 | 313.75 | 315.33 | 0.16 | 322.46 | 21,126 | 7.18 | 2,501 | 1.65 | 0.08 | 0.09 |
| 4 | 16-May | 318.00 | 320.10 | 310.20 | 313.25 | 314.58 | 0.29 | 321.94 | 21,644 | 7.36 | 2,976 | 1.96 | 0.09 | 0.11 |
| 5 | 15-May | 314.90 | 317.30 | 306.55 | 312.35 | 314.13 | 0.76 | 321.02 | 22,726 | 7.72 | 4,148 | 2.73 | 0.13 | 0.15 |
| 6 | 14-May | 314.50 | 314.90 | 304.35 | 310.00 | 308.80 | 0.68 | 318.00 | 18,029 | 6.13 | 3,417 | 2.25 | 0.11 | 0.12 |
| 7 | 13-May | 318.80 | 321.95 | 303.05 | 307.90 | 313.51 | -1.55 | 316.44 | 28,828 | 9.80 | 5,222 | 3.44 | 0.16 | 0.19 |
| 8 | 12-May | 290.10 | 317.00 | 290.10 | 312.75 | 307.52 | 9.56 | 321.43 | 29,492 | 10.02 | 8,015 | 5.28 | 0.25 | 0.29 |
| 9 | 09-May | 295.65 | 296.60 | 280.10 | 285.45 | 288.49 | -4.32 | 293.37 | 26,087 | 8.87 | 4,681 | 3.08 | 0.14 | 0.17 |
| 10 | 08-May | 296.05 | 306.50 | 293.65 | 298.35 | 301.10 | 1.90 | 306.63 | 32,205 | 10.95 | 3,173 | 2.09 | 0.10 | 0.12 |
| 11 | 07-May | 280.00 | 306.55 | 275.05 | 292.80 | 286.02 | 3.01 | 300.93 | 36,677 | 12.47 | 6,191 | 4.08 | 0.18 | 0.22 |
| 12 | 06-May | 303.90 | 305.00 | 282.10 | 284.25 | 292.30 | -5.14 | 292.14 | 30,218 | 10.27 | 5,170 | 3.41 | 0.15 | 0.19 |
| 13 | 05-May | 285.15 | 307.00 | 283.30 | 299.65 | 296.66 | 5.01 | 307.97 | 33,830 | 11.50 | 6,135 | 4.04 | 0.18 | 0.22 |
| 14 | 02-May | 288.90 | 292.85 | 285.10 | 285.35 | 289.04 | -0.12 | 293.27 | 24,734 | 8.41 | 1,560 | 1.03 | 0.05 | 0.06 |
| 15 | 30-Apr | 280.55 | 295.13 | 280.00 | 285.68 | 287.56 | 0.03 | 293.61 | 10,707 | 3.64 | 4,320 | 2.85 | 0.12 | 0.16 |
| 16 | 29-Apr | 293.25 | 295.99 | 283.10 | 285.60 | 289.00 | -1.24 | 293.53 | 6,298 | 2.14 | 2,091 | 1.38 | 0.00 | 0.08 |
| 17 | 28-Apr | 303.52 | 304.50 | 288.10 | 289.20 | 294.88 | -4.72 | 297.23 | 14,734 | 5.01 | 6,747 | 4.44 | 0.20 | 0.25 |
| 18 | 25-Apr | 324.96 | 334.50 | 297.90 | 303.52 | 306.86 | -5.85 | 311.94 | 20,506 | 6.97 | 7,074 | 4.66 | 0.22 | 0.26 |
| 19 | 24-Apr | 340.00 | 357.00 | 320.20 | 322.38 | 338.48 | -2.73 | 331.33 | 133,399 | 45.34 | 44,869 | 29.56 | 1.52 | 1.63 |
| 20 | 23-Apr | 284.00 | 331.42 | 279.29 | 331.42 | 324.51 | 20.00 | 340.62 | 66,699 | 22.67 | 32,101 | 21.15 | 1.04 | 1.17 |
| 21 | 22-Apr | 267.94 | 279.90 | 266.00 | 276.19 | 272.12 | 3.08 | 283.85 | 28,645 | 9.74 | 6,007 | 3.96 | 0.16 | 0.22 |
| 22 | 21-Apr | 261.58 | 270.00 | 261.58 | 267.94 | 266.72 | 1.43 | 275.38 | 23,993 | 8.16 | 1,610 | 1.06 | 0.04 | 0.06 |
| 23 | 17-Apr | 265.10 | 269.41 | 261.91 | 264.16 | 265.49 | -1.61 | 271.49 | 23,273 | 7.91 | 1,747 | 1.15 | 0.05 | 0.06 |
| 24 | 16-Apr | 266.10 | 273.25 | 260.01 | 268.48 | 267.09 | 2.68 | 275.93 | 29,808 | 10.13 | 4,901 | 3.23 | 0.13 | 0.18 |
| 25 | 15-Apr | 264.00 | 264.00 | 257.21 | 261.48 | 260.87 | 2.97 | 268.74 | 24,477 | 8.32 | 2,521 | 1.66 | 0.07 | 0.09 |
| 26 | 11-Apr | 254.90 | 255.00 | 247.01 | 253.95 | 252.60 | 4.25 | 261.00 | 3,884 | 1.32 | 2,106 | 1.39 | 0.05 | 0.08 |
| 27 | 09-Apr | 253.89 | 253.89 | 243.02 | 243.59 | 244.78 | -2.46 | 250.35 | 2,941 | 1.00 | 1,517 | 1.00 | 0.04 | 0.06 |
| 28 | 08-Apr | 248.00 | 250.86 | 240.13 | 249.74 | 246.60 | 6.57 | 256.67 | 4,936 | 1.68 | 2,602 | 1.71 | 0.06 | 0.09 |
| 29 | 07-Apr | 210.10 | 238.99 | 210.10 | 234.34 | 227.90 | -4.60 | 240.84 | 8,017 | 2.73 | 3,822 | 2.52 | 0.09 | 0.14 |
| 30 | 04-Apr | 253.02 | 253.32 | 244.50 | 245.64 | 248.55 | -2.79 | 252.46 | 4,500 | 1.53 | 3,278 | 2.16 | 0.08 | 0.12 |
| 31 | 03-Apr | 248.42 | 254.90 | 248.42 | 252.68 | 252.54 | -0.06 | 259.69 | 4,097 | 1.39 | 2,432 | 1.60 | 0.06 | 0.09 |
| 32 | 02-Apr | 257.00 | 257.00 | 249.79 | 252.82 | 252.84 | 1.16 | 259.84 | 3,033 | 1.03 | 1,799 | 1.19 | 0.05 | 0.07 |
| 33 | 01-Apr | 247.98 | 257.00 | 244.02 | 249.93 | 250.22 | 3.21 | 256.87 | 5,166 | 1.76 | 2,381 | 1.57 | 0.06 | 0.09 |
| 34 | 28-Mar | 241.00 | 257.70 | 240.15 | 242.15 | 246.77 | -0.29 | 248.87 | 20,427 | 6.94 | 5,567 | 3.67 | 0.14 | 0.20 |
| 35 | 27-Mar | 257.00 | 257.00 | 240.00 | 242.85 | 249.10 | -4.05 | 249.59 | 38,874 | 13.21 | 12,287 | 8.09 | 0.31 | 0.45 |
| 36 | 26-Mar | 250.10 | 260.35 | 250.05 | 253.10 | 256.06 | 0.94 | 260.12 | 31,561 | 10.73 | 4,600 | 3.03 | 0.12 | 0.17 |
| 37 | 25-Mar | 267.00 | 270.65 | 247.00 | 250.75 | 258.44 | -6.07 | 257.71 | 41,998 | 14.28 | 8,391 | 5.53 | 0.22 | 0.30 |
| 38 | 24-Mar | 274.85 | 274.85 | 263.00 | 266.95 | 268.02 | 2.05 | 274.36 | 28,231 | 9.60 | 2,705 | 1.78 | 0.07 | 0.10 |
| 39 | 21-Mar | 260.05 | 266.00 | 259.80 | 261.60 | 263.30 | 0.04 | 268.86 | 21,460 | 7.29 | 4,474 | 2.95 | 0.12 | 0.16 |
| 40 | 20-Mar | 263.85 | 272.15 | 260.05 | 261.50 | 263.80 | -0.89 | 268.76 | 26,581 | 9.04 | 3,766 | 2.48 | 0.10 | 0.14 |
| 41 | 19-Mar | 252.65 | 269.00 | 250.05 | 263.85 | 259.68 | 4.43 | 271.17 | 30,258 | 10.28 | 7,961 | 5.24 | 0.21 | 0.29 |
| 42 | 18-Mar | 244.30 | 259.05 | 243.95 | 252.65 | 254.01 | 5.42 | 259.66 | 30,778 | 10.46 | 4,766 | 3.14 | 0.12 | 0.17 |
| 43 | 17-Mar | 249.00 | 249.30 | 239.35 | 239.65 | 242.92 | -3.76 | 246.30 | 28,677 | 9.75 | 3,872 | 2.55 | 0.09 | 0.14 |
| 44 | 13-Mar | 254.50 | 257.20 | 246.35 | 249.00 | 250.82 | -0.66 | 255.00 | 27,726 | 9.42 | 4,409 | 2.90 | 0.11 | 0.16 |
| 45 | 12-Mar | 260.00 | 260.00 | 250.00 | 250.65 | 251.85 | -2.28 | 257.61 | 23,630 | 8.03 | 1,809 | 1.19 | 0.05 | 0.07 |
| 46 | 11-Mar | 255.00 | 258.95 | 246.55 | 256.50 | 252.90 | -0.50 | 263.62 | 28,149 | 9.57 | 3,525 | 2.32 | 0.09 | 0.13 |
| 47 | 10-Mar | 265.00 | 271.60 | 255.00 | 257.80 | 266.39 | -2.88 | 264.95 | 29,514 | 10.03 | 4,871 | 3.21 | 0.13 | 0.18 |
| 48 | 07-Mar | 261.45 | 269.25 | 261.45 | 265.45 | 266.01 | -1.34 | 272.82 | 32,315 | 10.98 | 4,439 | 2.92 | 0.12 | 0.16 |
| 49 | 06-Mar | 266.80 | 274.00 | 263.20 | 269.05 | 267.16 | 3.28 | 276.52 | 27,828 | 9.46 | 3,875 | 2.55 | 0.10 | 0.14 |
| 50 | 05-Mar | 261.95 | 264.75 | 257.05 | 260.50 | 259.47 | 2.82 | 267.73 | 29,237 | 9.94 | 3,799 | 2.50 | 0.10 | 0.14 |
| 51 | 04-Mar | 254.60 | 263.85 | 251.35 | 253.35 | 257.91 | -3.10 | 260.38 | 27,246 | 9.26 | 3,192 | 2.10 | 0.08 | 0.12 |
| 52 | 03-Mar | 254.00 | 272.90 | 245.30 | 261.45 | 250.72 | 0.95 | 268.71 | 39,610 | 13.46 | 7,177 | 4.73 | 0.18 | 0.26 |
| 53 | 28-Feb | 269.90 | 269.90 | 251.00 | 259.00 | 254.97 | -0.52 | 266.00 | 31,689 | 10.77 | 2,681 | 1.77 | 0.07 | 0.10 |
| 54 | 27-Feb | 274.00 | 274.75 | 259.00 | 260.35 | 261.36 | -2.53 | 267.57 | 25,027 | 8.51 | 3,482 | 2.29 | 0.09 | 0.13 |
| 55 | 25-Feb | 273.05 | 274.35 | 265.85 | 267.10 | 268.36 | -0.98 | 274.51 | 23,692 | 8.05 | 2,171 | 1.43 | 0.06 | 0.08 |
| 56 | 24-Feb | 282.80 | 282.80 | 268.00 | 269.75 | 271.85 | -3.85 | 277.24 | 26,807 | 9.11 | 3,353 | 2.21 | 0.09 | 0.12 |
| 57 | 21-Feb | 288.70 | 288.70 | 273.00 | 280.55 | 282.23 | 0.29 | 288.34 | 18,973 | 6.45 | 1,213 | 0.80 | 0.03 | 0.04 |
| 58 | 20-Feb | 270.00 | 284.30 | 267.15 | 279.75 | 278.57 | 2.98 | 287.51 | 23,905 | 8.13 | 2,760 | 1.82 | 0.08 | 0.10 |
| 59 | 19-Feb | 271.00 | 281.00 | 267.35 | 271.65 | 276.37 | 0.39 | 279.19 | 24,307 | 8.26 | 3,108 | 2.05 | 0.09 | 0.11 |
| 60 | 18-Feb | 285.25 | 285.25 | 269.00 | 270.60 | 276.23 | -3.84 | 278.11 | 21,641 | 7.36 | 2,308 | 1.52 | 0.06 | 0.08 |
| 61 | 17-Feb | 285.20 | 292.00 | 274.95 | 281.40 | 282.38 | -2.81 | 289.21 | 38,622 | 13.13 | 19,111 | 12.59 | 0.54 | 0.69 |
| 62 | 14-Feb | 312.00 | 312.00 | 286.65 | 289.55 | 298.55 | -5.02 | 297.58 | 21,270 | 7.23 | 3,275 | 2.16 | 0.10 | 0.12 |
| 63 | 13-Feb | 296.15 | 308.80 | 292.00 | 304.85 | 299.08 | 4.51 | 313.31 | 20,549 | 6.98 | 2,142 | 1.41 | 0.06 | 0.08 |
| 64 | 12-Feb | 295.05 | 295.05 | 279.80 | 291.70 | 287.42 | -0.48 | 299.79 | 21,593 | 7.34 | 2,925 | 1.93 | 0.08 | 0.11 |
| 65 | 11-Feb | 305.00 | 308.60 | 290.35 | 293.10 | 296.77 | -3.24 | 301.23 | 19,842 | 6.74 | 2,494 | 1.64 | 0.07 | 0.09 |
| 66 | 10-Feb | 308.10 | 312.40 | 300.75 | 302.90 | 304.36 | -1.69 | 311.31 | 19,088 | 6.49 | 1,509 | 0.99 | 0.05 | 0.05 |
| 67 | 07-Feb | 313.45 | 313.45 | 307.00 | 308.10 | 309.17 | -1.83 | 316.65 | 18,761 | 6.38 | 1,018 | 0.67 | 0.03 | 0.04 |
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