| Macro-sector: Information Technology | Band: 20 | High52 Price: 844.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-Apr-2025 | Bumper: 730.6; Drift%: 6.6 |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 610.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 12,681,000 | Low52 Date: 01-Apr-2025 | SHP: 74.53 / 0.0 / 0.0 / 25.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 670.0 / 617.25 | Week: 824.75 / 719.0 | Day: 787.9 / 769.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 780.10 | 787.90 | 769.75 | 782.25 | 780.37 | 0.28 | 991.97 | 2,386 | 1.09 | 1,173 | 1.06 | 0.09 | 0.04 |
| 2 | 21-May | 787.10 | 792.00 | 776.40 | 780.05 | 780.67 | -1.86 | 989.18 | 2,801 | 1.28 | 2,440 | 2.20 | 0.19 | 0.08 |
| 3 | 20-May | 790.85 | 800.70 | 774.60 | 794.85 | 794.25 | 1.26 | 1,007.95 | 10,154 | 4.65 | 8,533 | 7.69 | 0.68 | 0.26 |
| 4 | 19-May | 802.10 | 802.10 | 766.75 | 784.95 | 781.24 | -1.64 | 995.40 | 3,326 | 1.52 | 1,196 | 1.08 | 0.09 | 0.04 |
| 5 | 16-May | 808.80 | 824.65 | 790.20 | 798.05 | 798.60 | -0.59 | 1,012.01 | 14,341 | 6.57 | 5,594 | 5.04 | 0.45 | 0.17 |
| 6 | 15-May | 787.90 | 824.75 | 787.90 | 802.75 | 805.59 | 6.36 | 1,017.97 | 29,438 | 13.48 | 9,933 | 8.96 | 0.80 | 0.31 |
| 7 | 14-May | 755.75 | 762.00 | 747.05 | 754.75 | 753.24 | 1.36 | 957.10 | 4,811 | 2.20 | 2,631 | 2.37 | 0.20 | 0.08 |
| 8 | 13-May | 748.00 | 762.50 | 719.00 | 744.60 | 745.82 | 0.88 | 944.23 | 22,931 | 10.50 | 7,348 | 6.63 | 0.55 | 0.23 |
| 9 | 12-May | 725.00 | 739.80 | 724.60 | 738.10 | 732.49 | 4.17 | 935.98 | 12,551 | 5.75 | 10,018 | 9.03 | 0.73 | 0.31 |
| 10 | 09-May | 695.05 | 719.45 | 694.05 | 708.55 | 708.36 | 2.18 | 898.51 | 6,253 | 2.86 | 4,045 | 3.65 | 0.29 | 0.13 |
| 11 | 08-May | 701.10 | 721.00 | 675.55 | 693.45 | 697.39 | -0.22 | 879.36 | 17,821 | 8.16 | 12,481 | 11.25 | 0.87 | 0.39 |
| 12 | 07-May | 695.00 | 704.70 | 692.70 | 695.00 | 696.46 | -1.22 | 881.00 | 4,878 | 2.23 | 2,074 | 1.87 | 0.14 | 0.06 |
| 13 | 06-May | 696.00 | 734.85 | 688.25 | 703.55 | 706.57 | 1.40 | 892.17 | 34,060 | 15.60 | 20,976 | 18.91 | 1.48 | 0.65 |
| 14 | 05-May | 738.00 | 738.00 | 685.10 | 693.85 | 707.47 | -6.08 | 879.87 | 21,818 | 9.99 | 16,719 | 15.08 | 1.18 | 0.52 |
| 15 | 02-May | 795.00 | 796.70 | 730.60 | 738.80 | 749.37 | -7.14 | 936.87 | 51,654 | 23.65 | 23,390 | 21.09 | 1.75 | 0.72 |
| 16 | 30-Apr | 844.65 | 844.65 | 779.50 | 795.60 | 801.13 | -2.40 | 1,008.90 | 62,424 | 28.58 | 27,286 | 24.60 | 2.19 | 0.84 |
| 17 | 29-Apr | 823.80 | 834.00 | 806.00 | 815.15 | 814.53 | 2.91 | 1,033.69 | 56,735 | 25.98 | 18,893 | 17.04 | 1.54 | 0.58 |
| 18 | 28-Apr | 796.00 | 813.75 | 786.75 | 792.10 | 794.68 | 3.37 | 1,004.46 | 5,412 | 2.48 | 3,465 | 3.12 | 0.28 | 0.11 |
| 19 | 25-Apr | 796.75 | 796.80 | 764.00 | 766.25 | 772.77 | -1.82 | 971.68 | 8,493 | 3.89 | 6,655 | 6.00 | 0.51 | 0.21 |
| 20 | 24-Apr | 764.90 | 791.95 | 741.50 | 780.45 | 759.33 | 5.45 | 989.69 | 10,374 | 4.75 | 6,779 | 6.11 | 0.51 | 0.21 |
| 21 | 23-Apr | 740.50 | 768.15 | 722.55 | 740.10 | 738.63 | -0.30 | 938.52 | 12,156 | 5.57 | 9,332 | 8.41 | 0.69 | 0.29 |
| 22 | 22-Apr | 745.00 | 746.90 | 733.90 | 742.35 | 742.68 | 0.60 | 941.37 | 8,239 | 3.77 | 6,405 | 5.78 | 0.48 | 0.20 |
| 23 | 21-Apr | 749.80 | 796.75 | 720.05 | 737.90 | 737.10 | 0.89 | 935.73 | 10,331 | 4.73 | 6,890 | 6.21 | 0.51 | 0.21 |
| 24 | 17-Apr | 736.00 | 744.95 | 726.00 | 731.40 | 731.81 | 0.24 | 927.49 | 5,524 | 2.53 | 3,352 | 3.02 | 0.25 | 0.10 |
| 25 | 16-Apr | 723.00 | 734.75 | 710.00 | 729.65 | 721.07 | 2.75 | 925.27 | 2,985 | 1.37 | 1,489 | 1.34 | 0.11 | 0.05 |
| 26 | 15-Apr | 704.30 | 719.05 | 701.25 | 710.15 | 710.49 | 1.11 | 900.54 | 21,404 | 9.80 | 8,914 | 8.04 | 0.63 | 0.27 |
| 27 | 11-Apr | 690.00 | 712.30 | 677.20 | 702.35 | 696.75 | 3.92 | 890.65 | 6,000 | 2.75 | 3,047 | 2.75 | 0.21 | 0.09 |
| 28 | 09-Apr | 667.65 | 678.80 | 660.00 | 675.85 | 666.17 | 1.73 | 857.05 | 12,480 | 5.71 | 11,117 | 10.02 | 0.74 | 0.34 |
| 29 | 08-Apr | 680.00 | 680.00 | 660.00 | 664.35 | 670.18 | -0.24 | 842.46 | 23,408 | 10.72 | 14,909 | 13.44 | 1.00 | 0.46 |
| 30 | 07-Apr | 680.00 | 684.25 | 663.00 | 665.95 | 671.01 | -2.92 | 844.49 | 2,993 | 1.37 | 1,108 | 1.00 | 0.07 | 0.03 |
| 31 | 04-Apr | 690.20 | 693.50 | 682.10 | 686.00 | 688.26 | -1.10 | 869.00 | 2,183 | 1.00 | 1,808 | 1.63 | 0.12 | 0.06 |
| 32 | 03-Apr | 667.50 | 705.75 | 660.15 | 693.60 | 676.31 | 3.86 | 879.55 | 11,237 | 5.15 | 3,955 | 3.57 | 0.27 | 0.12 |
| 33 | 02-Apr | 655.90 | 675.55 | 655.90 | 667.80 | 668.70 | 1.82 | 846.84 | 3,576 | 1.64 | 3,072 | 2.77 | 0.21 | 0.09 |
| 34 | 01-Apr | 628.40 | 659.80 | 610.00 | 655.85 | 636.48 | 3.64 | 831.68 | 8,712 | 3.99 | 5,169 | 4.66 | 0.33 | 0.16 |
| 35 | 28-Mar | 653.35 | 653.35 | 623.30 | 632.80 | 641.59 | -2.66 | 802.45 | 22,331 | 10.22 | 9,372 | 8.45 | 0.60 | 0.29 |
| 36 | 27-Mar | 647.55 | 660.95 | 645.05 | 650.10 | 650.88 | -0.11 | 824.39 | 27,874 | 12.76 | 17,091 | 15.41 | 1.11 | 0.53 |
| 37 | 26-Mar | 653.70 | 655.00 | 647.05 | 650.80 | 652.80 | 0.05 | 825.28 | 9,738 | 4.46 | 934 | 0.84 | 0.06 | 0.03 |
| 38 | 25-Mar | 657.30 | 657.95 | 647.80 | 650.45 | 652.00 | -0.85 | 824.84 | 28,380 | 12.99 | 17,858 | 16.10 | 1.00 | 0.55 |
| 39 | 24-Mar | 665.00 | 665.00 | 652.05 | 656.05 | 658.78 | -0.05 | 831.94 | 12,703 | 5.82 | 3,734 | 3.37 | 0.25 | 0.12 |
| 40 | 21-Mar | 645.70 | 670.00 | 638.30 | 656.40 | 649.96 | 1.64 | 832.38 | 13,780 | 6.31 | 3,466 | 3.13 | 0.23 | 0.11 |
| 41 | 20-Mar | 647.70 | 662.50 | 642.65 | 645.80 | 649.07 | -0.55 | 818.94 | 22,933 | 10.50 | 10,205 | 9.20 | 0.66 | 0.31 |
| 42 | 19-Mar | 664.85 | 667.30 | 646.75 | 649.40 | 660.35 | -1.20 | 823.50 | 12,965 | 5.94 | 4,503 | 4.06 | 0.30 | 0.14 |
| 43 | 18-Mar | 666.85 | 668.00 | 641.00 | 657.30 | 655.77 | 1.43 | 833.52 | 14,547 | 6.66 | 2,171 | 1.96 | 0.14 | 0.07 |
| 44 | 17-Mar | 647.65 | 654.40 | 637.55 | 648.05 | 641.08 | 0.31 | 821.79 | 50,589 | 23.16 | 37,939 | 34.21 | 2.43 | 1.17 |
| 45 | 13-Mar | 639.05 | 654.90 | 638.55 | 646.05 | 644.63 | -0.18 | 819.26 | 16,378 | 7.50 | 7,021 | 6.33 | 0.45 | 0.22 |
| 46 | 12-Mar | 630.55 | 654.40 | 628.05 | 647.20 | 634.74 | 0.91 | 820.71 | 10,164 | 4.65 | 1,383 | 1.25 | 0.09 | 0.04 |
| 47 | 11-Mar | 626.65 | 652.50 | 625.50 | 641.35 | 629.82 | 1.57 | 813.30 | 32,239 | 14.76 | 22,223 | 20.04 | 1.40 | 0.69 |
| 48 | 10-Mar | 633.10 | 635.75 | 624.95 | 631.45 | 630.09 | -0.51 | 800.74 | 24,435 | 11.19 | 15,462 | 13.94 | 0.97 | 0.48 |
| 49 | 07-Mar | 654.45 | 654.45 | 631.15 | 634.70 | 635.24 | 0.85 | 804.86 | 16,833 | 7.71 | 8,871 | 8.00 | 0.56 | 0.27 |
| 50 | 06-Mar | 631.30 | 636.00 | 617.25 | 629.35 | 632.02 | -0.75 | 798.08 | 22,533 | 10.32 | 10,439 | 9.41 | 0.66 | 0.32 |
| 51 | 05-Mar | 633.85 | 649.10 | 628.55 | 634.10 | 637.69 | -0.63 | 804.10 | 14,609 | 6.69 | 4,535 | 4.09 | 0.29 | 0.14 |
| 52 | 04-Mar | 626.80 | 654.00 | 626.80 | 638.15 | 638.75 | 0.78 | 809.24 | 13,536 | 6.20 | 2,897 | 2.61 | 0.19 | 0.09 |
| 53 | 03-Mar | 644.05 | 647.00 | 623.55 | 633.20 | 642.32 | -1.68 | 802.96 | 13,973 | 6.40 | 5,048 | 4.55 | 0.32 | 0.16 |
| 54 | 28-Feb | 657.90 | 657.90 | 641.00 | 644.05 | 645.60 | -1.81 | 816.72 | 56,937 | 26.07 | 48,226 | 43.49 | 3.11 | 1.49 |
| 55 | 27-Feb | 664.00 | 664.00 | 648.00 | 655.95 | 650.94 | -0.79 | 831.81 | 71,037 | 32.53 | 62,818 | 56.64 | 4.09 | 1.94 |
| 56 | 25-Feb | 661.95 | 672.30 | 655.25 | 661.15 | 664.99 | -2.66 | 838.40 | 10,632 | 4.87 | 1,209 | 1.09 | 0.08 | 0.04 |
| 57 | 24-Feb | 662.00 | 687.00 | 659.40 | 679.25 | 671.63 | 0.20 | 861.36 | 17,175 | 7.86 | 7,885 | 7.11 | 0.53 | 0.24 |
| 58 | 21-Feb | 666.55 | 688.80 | 660.00 | 677.90 | 668.15 | 0.77 | 859.64 | 9,906 | 4.54 | 726 | 0.65 | 0.05 | 0.02 |
| 59 | 20-Feb | 646.00 | 709.70 | 641.15 | 672.70 | 653.51 | 4.41 | 853.05 | 12,531 | 5.74 | 2,138 | 1.93 | 0.14 | 0.07 |
| 60 | 19-Feb | 652.95 | 675.00 | 638.00 | 644.30 | 653.89 | -1.07 | 817.04 | 15,249 | 6.98 | 3,879 | 3.50 | 0.25 | 0.12 |
| 61 | 18-Feb | 660.30 | 660.30 | 643.00 | 651.25 | 654.85 | -1.00 | 825.85 | 10,695 | 4.90 | 1,618 | 1.46 | 0.11 | 0.05 |
| 62 | 17-Feb | 666.90 | 676.90 | 653.00 | 657.85 | 657.56 | -1.06 | 834.22 | 10,328 | 4.73 | 1,046 | 0.94 | 0.07 | 0.03 |
| 63 | 14-Feb | 695.00 | 706.50 | 660.05 | 664.90 | 676.15 | -2.14 | 843.16 | 11,035 | 5.05 | 1,358 | 1.22 | 0.09 | 0.04 |
| 64 | 13-Feb | 681.60 | 689.30 | 674.50 | 679.45 | 682.42 | 0.18 | 861.61 | 8,909 | 4.08 | 761 | 0.69 | 0.05 | 0.02 |
| 65 | 12-Feb | 673.60 | 695.00 | 642.10 | 678.20 | 669.87 | 0.04 | 860.03 | 16,511 | 7.56 | 4,532 | 4.09 | 0.30 | 0.14 |
| 66 | 11-Feb | 693.00 | 693.00 | 670.05 | 677.95 | 681.72 | -0.78 | 859.71 | 11,251 | 5.15 | 3,152 | 2.84 | 0.21 | 0.10 |
| 67 | 10-Feb | 686.25 | 687.35 | 678.25 | 683.30 | 684.87 | -0.98 | 866.49 | 9,143 | 4.19 | 719 | 0.65 | 0.05 | 0.02 |
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