| 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: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 239.35 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 10,277,498 | Low52 Date: 17-Mar-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: 274.85 / 240.0 | Day: 254.9 / 248.42 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 253.02 | 253.32 | 244.50 | 245.64 | 248.55 | -2.79 | 252.46 | 4,500 | 1.48 | 3,278 | 1.82 | 0.08 | 0.12 |
| 2 | 03-Apr | 248.42 | 254.90 | 248.42 | 252.68 | 252.54 | -0.06 | 259.69 | 4,097 | 1.35 | 2,432 | 1.35 | 0.06 | 0.09 |
| 3 | 02-Apr | 257.00 | 257.00 | 249.79 | 252.82 | 252.84 | 1.16 | 259.84 | 3,033 | 1.00 | 1,799 | 1.00 | 0.05 | 0.07 |
| 4 | 01-Apr | 247.98 | 257.00 | 244.02 | 249.93 | 250.22 | 3.21 | 256.87 | 5,166 | 1.70 | 2,381 | 1.32 | 0.06 | 0.09 |
| 5 | 28-Mar | 241.00 | 257.70 | 240.15 | 242.15 | 246.77 | -0.29 | 248.87 | 20,427 | 6.73 | 5,567 | 3.09 | 0.14 | 0.20 |
| 6 | 27-Mar | 257.00 | 257.00 | 240.00 | 242.85 | 249.10 | -4.05 | 249.59 | 38,874 | 12.81 | 12,287 | 6.83 | 0.31 | 0.45 |
| 7 | 26-Mar | 250.10 | 260.35 | 250.05 | 253.10 | 256.06 | 0.94 | 260.12 | 31,561 | 10.40 | 4,600 | 2.56 | 0.12 | 0.17 |
| 8 | 25-Mar | 267.00 | 270.65 | 247.00 | 250.75 | 258.44 | -6.07 | 257.71 | 41,998 | 13.84 | 8,391 | 4.66 | 0.22 | 0.30 |
| 9 | 24-Mar | 274.85 | 274.85 | 263.00 | 266.95 | 268.02 | 2.05 | 274.36 | 28,231 | 9.30 | 2,705 | 1.50 | 0.07 | 0.10 |
| 10 | 21-Mar | 260.05 | 266.00 | 259.80 | 261.60 | 263.30 | 0.04 | 268.86 | 21,460 | 7.07 | 4,474 | 2.49 | 0.12 | 0.16 |
| 11 | 20-Mar | 263.85 | 272.15 | 260.05 | 261.50 | 263.80 | -0.89 | 268.76 | 26,581 | 8.76 | 3,766 | 2.09 | 0.10 | 0.14 |
| 12 | 19-Mar | 252.65 | 269.00 | 250.05 | 263.85 | 259.68 | 4.43 | 271.17 | 30,258 | 9.97 | 7,961 | 4.42 | 0.21 | 0.29 |
| 13 | 18-Mar | 244.30 | 259.05 | 243.95 | 252.65 | 254.01 | 5.42 | 259.66 | 30,778 | 10.14 | 4,766 | 2.65 | 0.12 | 0.17 |
| 14 | 17-Mar | 249.00 | 249.30 | 239.35 | 239.65 | 242.92 | -3.76 | 246.30 | 28,677 | 9.45 | 3,872 | 2.15 | 0.09 | 0.14 |
| 15 | 13-Mar | 254.50 | 257.20 | 246.35 | 249.00 | 250.82 | -0.66 | 255.00 | 27,726 | 9.14 | 4,409 | 2.45 | 0.11 | 0.16 |
| 16 | 12-Mar | 260.00 | 260.00 | 250.00 | 250.65 | 251.85 | -2.28 | 257.61 | 23,630 | 7.79 | 1,809 | 1.01 | 0.05 | 0.07 |
| 17 | 11-Mar | 255.00 | 258.95 | 246.55 | 256.50 | 252.90 | -0.50 | 263.62 | 28,149 | 9.28 | 3,525 | 1.96 | 0.09 | 0.13 |
| 18 | 10-Mar | 265.00 | 271.60 | 255.00 | 257.80 | 266.39 | -2.88 | 264.95 | 29,514 | 9.73 | 4,871 | 2.71 | 0.13 | 0.18 |
| 19 | 07-Mar | 261.45 | 269.25 | 261.45 | 265.45 | 266.01 | -1.34 | 272.82 | 32,315 | 10.65 | 4,439 | 2.47 | 0.12 | 0.16 |
| 20 | 06-Mar | 266.80 | 274.00 | 263.20 | 269.05 | 267.16 | 3.28 | 276.52 | 27,828 | 9.17 | 3,875 | 2.15 | 0.10 | 0.14 |
| 21 | 05-Mar | 261.95 | 264.75 | 257.05 | 260.50 | 259.47 | 2.82 | 267.73 | 29,237 | 9.64 | 3,799 | 2.11 | 0.10 | 0.14 |
| 22 | 04-Mar | 254.60 | 263.85 | 251.35 | 253.35 | 257.91 | -3.10 | 260.38 | 27,246 | 8.98 | 3,192 | 1.77 | 0.08 | 0.12 |
| 23 | 03-Mar | 254.00 | 272.90 | 245.30 | 261.45 | 250.72 | 0.95 | 268.71 | 39,610 | 13.06 | 7,177 | 3.99 | 0.18 | 0.26 |
| 24 | 28-Feb | 269.90 | 269.90 | 251.00 | 259.00 | 254.97 | -0.52 | 266.00 | 31,689 | 10.44 | 2,681 | 1.49 | 0.07 | 0.10 |
| 25 | 27-Feb | 274.00 | 274.75 | 259.00 | 260.35 | 261.36 | -2.53 | 267.57 | 25,027 | 8.25 | 3,482 | 1.93 | 0.09 | 0.13 |
| 26 | 25-Feb | 273.05 | 274.35 | 265.85 | 267.10 | 268.36 | -0.98 | 274.51 | 23,692 | 7.81 | 2,171 | 1.21 | 0.06 | 0.08 |
| 27 | 24-Feb | 282.80 | 282.80 | 268.00 | 269.75 | 271.85 | -3.85 | 277.24 | 26,807 | 8.84 | 3,353 | 1.86 | 0.09 | 0.12 |
| 28 | 21-Feb | 288.70 | 288.70 | 273.00 | 280.55 | 282.23 | 0.29 | 288.34 | 18,973 | 6.25 | 1,213 | 0.67 | 0.03 | 0.04 |
| 29 | 20-Feb | 270.00 | 284.30 | 267.15 | 279.75 | 278.57 | 2.98 | 287.51 | 23,905 | 7.88 | 2,760 | 1.53 | 0.08 | 0.10 |
| 30 | 19-Feb | 271.00 | 281.00 | 267.35 | 271.65 | 276.37 | 0.39 | 279.19 | 24,307 | 8.01 | 3,108 | 1.73 | 0.09 | 0.11 |
| 31 | 18-Feb | 285.25 | 285.25 | 269.00 | 270.60 | 276.23 | -3.84 | 278.11 | 21,641 | 7.13 | 2,308 | 1.28 | 0.06 | 0.08 |
| 32 | 17-Feb | 285.20 | 292.00 | 274.95 | 281.40 | 282.38 | -2.81 | 289.21 | 38,622 | 12.73 | 19,111 | 10.62 | 0.54 | 0.69 |
| 33 | 14-Feb | 312.00 | 312.00 | 286.65 | 289.55 | 298.55 | -5.02 | 297.58 | 21,270 | 7.01 | 3,275 | 1.82 | 0.10 | 0.12 |
| 34 | 13-Feb | 296.15 | 308.80 | 292.00 | 304.85 | 299.08 | 4.51 | 313.31 | 20,549 | 6.77 | 2,142 | 1.19 | 0.06 | 0.08 |
| 35 | 12-Feb | 295.05 | 295.05 | 279.80 | 291.70 | 287.42 | -0.48 | 299.79 | 21,593 | 7.12 | 2,925 | 1.63 | 0.08 | 0.11 |
| 36 | 11-Feb | 305.00 | 308.60 | 290.35 | 293.10 | 296.77 | -3.24 | 301.23 | 19,842 | 6.54 | 2,494 | 1.39 | 0.07 | 0.09 |
| 37 | 10-Feb | 308.10 | 312.40 | 300.75 | 302.90 | 304.36 | -1.69 | 311.31 | 19,088 | 6.29 | 1,509 | 0.84 | 0.05 | 0.05 |
| 38 | 07-Feb | 313.45 | 313.45 | 307.00 | 308.10 | 309.17 | -1.83 | 316.65 | 18,761 | 6.18 | 1,018 | 0.57 | 0.03 | 0.04 |
| 39 | 06-Feb | 309.00 | 320.10 | 306.15 | 313.85 | 314.07 | 1.42 | 322.56 | 23,431 | 7.72 | 2,996 | 1.66 | 0.09 | 0.11 |
| 40 | 05-Feb | 318.60 | 318.60 | 308.00 | 309.45 | 310.96 | 0.08 | 318.04 | 4,961 | 1.64 | 2,338 | 1.30 | 0.07 | 0.08 |
| 41 | 04-Feb | 310.20 | 314.85 | 305.00 | 309.20 | 307.65 | 1.08 | 317.78 | 4,355 | 1.44 | 2,146 | 1.19 | 0.07 | 0.08 |
| 42 | 03-Feb | 325.00 | 325.00 | 305.00 | 305.90 | 310.02 | -2.02 | 314.39 | 6,342 | 2.09 | 3,458 | 1.92 | 0.11 | 0.13 |
| 43 | 01-Feb | 326.45 | 328.20 | 310.00 | 312.20 | 318.27 | -3.75 | 320.86 | 21,675 | 7.14 | 2,006 | 1.11 | 0.06 | 0.07 |
| 44 | 31-Jan | 312.80 | 325.85 | 312.20 | 324.35 | 318.04 | 3.97 | 333.35 | 21,679 | 7.15 | 1,436 | 0.80 | 0.05 | 0.05 |
| 45 | 30-Jan | 317.90 | 324.70 | 310.25 | 311.95 | 317.19 | -1.34 | 320.61 | 20,419 | 6.73 | 1,811 | 1.01 | 0.06 | 0.07 |
| 46 | 29-Jan | 293.80 | 320.20 | 293.00 | 316.20 | 306.99 | 8.20 | 324.97 | 35,178 | 11.59 | 4,246 | 2.36 | 0.13 | 0.15 |
| 47 | 28-Jan | 302.00 | 304.95 | 285.00 | 292.25 | 294.14 | -4.12 | 300.36 | 42,132 | 13.89 | 9,671 | 5.37 | 0.28 | 0.35 |
| 48 | 27-Jan | 313.90 | 327.90 | 302.10 | 304.80 | 309.36 | -3.79 | 313.26 | 44,716 | 14.74 | 9,640 | 5.36 | 0.30 | 0.35 |
| 49 | 24-Jan | 324.90 | 332.30 | 315.10 | 316.80 | 322.32 | -2.43 | 325.59 | 30,145 | 9.94 | 3,476 | 1.93 | 0.11 | 0.13 |
| 50 | 23-Jan | 327.50 | 334.50 | 320.90 | 324.70 | 328.67 | -2.56 | 333.71 | 34,349 | 11.32 | 6,543 | 3.64 | 0.22 | 0.24 |
| 51 | 22-Jan | 319.40 | 354.90 | 311.00 | 333.00 | 334.89 | 3.20 | 342.00 | 102,635 | 33.83 | 10,825 | 6.01 | 0.36 | 0.39 |
| 52 | 21-Jan | 326.20 | 331.50 | 321.25 | 322.35 | 328.13 | -1.19 | 331.30 | 19,685 | 6.49 | 1,982 | 1.10 | 0.07 | 0.07 |
| 53 | 20-Jan | 328.40 | 331.95 | 319.00 | 326.20 | 327.25 | -0.17 | 335.25 | 27,603 | 9.10 | 5,739 | 3.19 | 0.19 | 0.21 |
| 54 | 17-Jan | 331.20 | 331.20 | 325.00 | 326.75 | 329.44 | -0.83 | 335.82 | 19,522 | 6.43 | 2,320 | 1.29 | 0.08 | 0.08 |
| 55 | 16-Jan | 330.60 | 334.95 | 327.45 | 329.45 | 332.45 | 0.17 | 338.59 | 23,565 | 7.77 | 3,310 | 1.84 | 0.11 | 0.12 |
| 56 | 15-Jan | 335.00 | 337.00 | 326.10 | 328.90 | 331.39 | -0.43 | 338.03 | 23,996 | 7.91 | 3,998 | 2.22 | 0.13 | 0.15 |
| 57 | 14-Jan | 343.60 | 348.60 | 322.00 | 330.30 | 332.41 | -3.48 | 339.47 | 47,221 | 15.56 | 6,308 | 3.50 | 0.21 | 0.23 |
| 58 | 13-Jan | 345.85 | 356.00 | 324.05 | 341.80 | 338.01 | -2.72 | 351.28 | 36,522 | 12.04 | 5,970 | 3.32 | 0.20 | 0.22 |
| 59 | 10-Jan | 345.35 | 358.65 | 336.05 | 351.10 | 343.76 | 1.64 | 360.84 | 25,210 | 8.31 | 2,846 | 1.58 | 0.10 | 0.10 |
| 60 | 09-Jan | 349.40 | 351.90 | 338.75 | 345.35 | 341.83 | -0.68 | 354.93 | 26,491 | 8.73 | 5,997 | 3.33 | 0.20 | 0.22 |
| 61 | 08-Jan | 360.35 | 360.35 | 342.00 | 347.70 | 350.26 | -2.62 | 357.35 | 26,235 | 8.65 | 4,412 | 2.45 | 0.15 | 0.16 |
| 62 | 07-Jan | 340.15 | 369.00 | 338.20 | 356.80 | 354.20 | 4.67 | 366.70 | 39,870 | 13.14 | 7,477 | 4.15 | 0.26 | 0.27 |
| 63 | 06-Jan | 350.10 | 353.80 | 336.35 | 340.15 | 345.76 | -3.88 | 349.59 | 27,369 | 9.02 | 8,161 | 4.53 | 0.28 | 0.30 |
| 64 | 03-Jan | 353.60 | 369.90 | 352.05 | 353.35 | 362.98 | 0.45 | 363.16 | 31,371 | 10.34 | 8,505 | 4.73 | 0.31 | 0.31 |
| 65 | 02-Jan | 331.50 | 374.50 | 327.80 | 351.75 | 356.59 | 6.23 | 361.51 | 82,753 | 27.28 | 16,448 | 9.14 | 0.59 | 0.60 |
| 66 | 01-Jan | 325.00 | 333.15 | 323.60 | 329.85 | 327.61 | 1.99 | 339.00 | 7,947 | 2.62 | 3,855 | 2.14 | 0.13 | 0.14 |
| 67 | 31-Dec | 331.70 | 331.70 | 318.40 | 323.30 | 323.72 | -2.60 | 332.27 | 30,290 | 9.98 | 8,093 | 4.50 | 0.26 | 0.29 |
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