| Macro-sector: Information Technology | Band: 20 | High52 Price: 826.95 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 29-May-2024 | Bumper: 660.15; Drift%: 4.82 |
| 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: 74.43 / 0.0 / 0.0 / 25.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 735.0 / 617.25 | Month: 670.0 / 617.25 | Week: 665.0 / 623.3 | Day: 705.75 / 660.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 667.50 | 705.75 | 660.15 | 693.60 | 676.31 | 3.86 | 879.55 | 11,237 | 3.14 | 3,955 | 4.23 | 0.27 | 0.12 |
| 2 | 02-Apr | 655.90 | 675.55 | 655.90 | 667.80 | 668.70 | 1.82 | 846.84 | 3,576 | 1.00 | 3,072 | 3.29 | 0.21 | 0.09 |
| 3 | 01-Apr | 628.40 | 659.80 | 610.00 | 655.85 | 636.48 | 3.64 | 831.68 | 8,712 | 2.44 | 5,169 | 5.53 | 0.33 | 0.16 |
| 4 | 28-Mar | 653.35 | 653.35 | 623.30 | 632.80 | 641.59 | -2.66 | 802.45 | 22,331 | 6.24 | 9,372 | 10.02 | 0.60 | 0.29 |
| 5 | 27-Mar | 647.55 | 660.95 | 645.05 | 650.10 | 650.88 | -0.11 | 824.39 | 27,874 | 7.79 | 17,091 | 18.28 | 1.11 | 0.53 |
| 6 | 26-Mar | 653.70 | 655.00 | 647.05 | 650.80 | 652.80 | 0.05 | 825.28 | 9,738 | 2.72 | 934 | 1.00 | 0.06 | 0.03 |
| 7 | 25-Mar | 657.30 | 657.95 | 647.80 | 650.45 | 652.00 | -0.85 | 824.84 | 28,380 | 7.93 | 17,858 | 19.10 | 1.00 | 0.55 |
| 8 | 24-Mar | 665.00 | 665.00 | 652.05 | 656.05 | 658.78 | -0.05 | 831.94 | 12,703 | 3.55 | 3,734 | 3.99 | 0.25 | 0.12 |
| 9 | 21-Mar | 645.70 | 670.00 | 638.30 | 656.40 | 649.96 | 1.64 | 832.38 | 13,780 | 3.85 | 3,466 | 3.71 | 0.23 | 0.11 |
| 10 | 20-Mar | 647.70 | 662.50 | 642.65 | 645.80 | 649.07 | -0.55 | 818.94 | 22,933 | 6.41 | 10,205 | 10.91 | 0.66 | 0.31 |
| 11 | 19-Mar | 664.85 | 667.30 | 646.75 | 649.40 | 660.35 | -1.20 | 823.50 | 12,965 | 3.62 | 4,503 | 4.82 | 0.30 | 0.14 |
| 12 | 18-Mar | 666.85 | 668.00 | 641.00 | 657.30 | 655.77 | 1.43 | 833.52 | 14,547 | 4.07 | 2,171 | 2.32 | 0.14 | 0.07 |
| 13 | 17-Mar | 647.65 | 654.40 | 637.55 | 648.05 | 641.08 | 0.31 | 821.79 | 50,589 | 14.14 | 37,939 | 40.58 | 2.43 | 1.17 |
| 14 | 13-Mar | 639.05 | 654.90 | 638.55 | 646.05 | 644.63 | -0.18 | 819.26 | 16,378 | 4.58 | 7,021 | 7.51 | 0.45 | 0.22 |
| 15 | 12-Mar | 630.55 | 654.40 | 628.05 | 647.20 | 634.74 | 0.91 | 820.71 | 10,164 | 2.84 | 1,383 | 1.48 | 0.09 | 0.04 |
| 16 | 11-Mar | 626.65 | 652.50 | 625.50 | 641.35 | 629.82 | 1.57 | 813.30 | 32,239 | 9.01 | 22,223 | 23.77 | 1.40 | 0.69 |
| 17 | 10-Mar | 633.10 | 635.75 | 624.95 | 631.45 | 630.09 | -0.51 | 800.74 | 24,435 | 6.83 | 15,462 | 16.54 | 0.97 | 0.48 |
| 18 | 07-Mar | 654.45 | 654.45 | 631.15 | 634.70 | 635.24 | 0.85 | 804.86 | 16,833 | 4.71 | 8,871 | 9.49 | 0.56 | 0.27 |
| 19 | 06-Mar | 631.30 | 636.00 | 617.25 | 629.35 | 632.02 | -0.75 | 798.08 | 22,533 | 6.30 | 10,439 | 11.16 | 0.66 | 0.32 |
| 20 | 05-Mar | 633.85 | 649.10 | 628.55 | 634.10 | 637.69 | -0.63 | 804.10 | 14,609 | 4.08 | 4,535 | 4.85 | 0.29 | 0.14 |
| 21 | 04-Mar | 626.80 | 654.00 | 626.80 | 638.15 | 638.75 | 0.78 | 809.24 | 13,536 | 3.78 | 2,897 | 3.10 | 0.19 | 0.09 |
| 22 | 03-Mar | 644.05 | 647.00 | 623.55 | 633.20 | 642.32 | -1.68 | 802.96 | 13,973 | 3.91 | 5,048 | 5.40 | 0.32 | 0.16 |
| 23 | 28-Feb | 657.90 | 657.90 | 641.00 | 644.05 | 645.60 | -1.81 | 816.72 | 56,937 | 15.92 | 48,226 | 51.58 | 3.11 | 1.49 |
| 24 | 27-Feb | 664.00 | 664.00 | 648.00 | 655.95 | 650.94 | -0.79 | 831.81 | 71,037 | 19.86 | 62,818 | 67.19 | 4.09 | 1.94 |
| 25 | 25-Feb | 661.95 | 672.30 | 655.25 | 661.15 | 664.99 | -2.66 | 838.40 | 10,632 | 2.97 | 1,209 | 1.29 | 0.08 | 0.04 |
| 26 | 24-Feb | 662.00 | 687.00 | 659.40 | 679.25 | 671.63 | 0.20 | 861.36 | 17,175 | 4.80 | 7,885 | 8.43 | 0.53 | 0.24 |
| 27 | 21-Feb | 666.55 | 688.80 | 660.00 | 677.90 | 668.15 | 0.77 | 859.64 | 9,906 | 2.77 | 726 | 0.78 | 0.05 | 0.02 |
| 28 | 20-Feb | 646.00 | 709.70 | 641.15 | 672.70 | 653.51 | 4.41 | 853.05 | 12,531 | 3.50 | 2,138 | 2.29 | 0.14 | 0.07 |
| 29 | 19-Feb | 652.95 | 675.00 | 638.00 | 644.30 | 653.89 | -1.07 | 817.04 | 15,249 | 4.26 | 3,879 | 4.15 | 0.25 | 0.12 |
| 30 | 18-Feb | 660.30 | 660.30 | 643.00 | 651.25 | 654.85 | -1.00 | 825.85 | 10,695 | 2.99 | 1,618 | 1.73 | 0.11 | 0.05 |
| 31 | 17-Feb | 666.90 | 676.90 | 653.00 | 657.85 | 657.56 | -1.06 | 834.22 | 10,328 | 2.89 | 1,046 | 1.12 | 0.07 | 0.03 |
| 32 | 14-Feb | 695.00 | 706.50 | 660.05 | 664.90 | 676.15 | -2.14 | 843.16 | 11,035 | 3.08 | 1,358 | 1.45 | 0.09 | 0.04 |
| 33 | 13-Feb | 681.60 | 689.30 | 674.50 | 679.45 | 682.42 | 0.18 | 861.61 | 8,909 | 2.49 | 761 | 0.81 | 0.05 | 0.02 |
| 34 | 12-Feb | 673.60 | 695.00 | 642.10 | 678.20 | 669.87 | 0.04 | 860.03 | 16,511 | 4.62 | 4,532 | 4.85 | 0.30 | 0.14 |
| 35 | 11-Feb | 693.00 | 693.00 | 670.05 | 677.95 | 681.72 | -0.78 | 859.71 | 11,251 | 3.15 | 3,152 | 3.37 | 0.21 | 0.10 |
| 36 | 10-Feb | 686.25 | 687.35 | 678.25 | 683.30 | 684.87 | -0.98 | 866.49 | 9,143 | 2.56 | 719 | 0.77 | 0.05 | 0.02 |
| 37 | 07-Feb | 690.00 | 698.00 | 676.00 | 690.05 | 683.38 | 2.97 | 875.05 | 15,364 | 4.30 | 3,980 | 4.26 | 0.27 | 0.12 |
| 38 | 06-Feb | 657.00 | 682.45 | 650.90 | 670.15 | 658.77 | 0.22 | 849.82 | 14,281 | 3.99 | 3,438 | 3.68 | 0.23 | 0.11 |
| 39 | 05-Feb | 658.50 | 700.30 | 646.25 | 668.65 | 651.62 | 3.38 | 847.92 | 13,414 | 3.75 | 5,435 | 5.81 | 0.35 | 0.17 |
| 40 | 04-Feb | 665.00 | 665.00 | 636.00 | 646.80 | 646.71 | 0.63 | 820.21 | 13,685 | 3.83 | 3,955 | 4.23 | 0.26 | 0.12 |
| 41 | 03-Feb | 652.95 | 652.95 | 642.00 | 642.75 | 647.26 | 0.06 | 815.07 | 10,286 | 2.88 | 1,831 | 1.96 | 0.12 | 0.06 |
| 42 | 01-Feb | 658.00 | 659.80 | 637.95 | 642.35 | 644.08 | -0.43 | 814.56 | 18,489 | 5.17 | 7,255 | 7.76 | 0.47 | 0.22 |
| 43 | 31-Jan | 658.00 | 660.00 | 644.00 | 645.15 | 648.54 | -0.40 | 818.11 | 17,572 | 4.91 | 7,505 | 8.03 | 0.49 | 0.23 |
| 44 | 30-Jan | 667.00 | 667.00 | 646.70 | 647.75 | 651.75 | 0.06 | 821.41 | 14,368 | 4.02 | 5,327 | 5.70 | 0.35 | 0.16 |
| 45 | 29-Jan | 660.00 | 660.00 | 645.00 | 647.35 | 648.67 | -0.28 | 820.90 | 10,838 | 3.03 | 1,935 | 2.07 | 0.13 | 0.06 |
| 46 | 28-Jan | 668.85 | 668.85 | 645.00 | 649.15 | 654.13 | -0.34 | 823.19 | 13,991 | 3.91 | 4,784 | 5.12 | 0.31 | 0.15 |
| 47 | 27-Jan | 675.30 | 676.00 | 650.00 | 651.35 | 661.92 | -4.42 | 825.98 | 11,250 | 3.15 | 2,426 | 2.59 | 0.16 | 0.07 |
| 48 | 24-Jan | 664.80 | 691.00 | 659.00 | 681.45 | 666.41 | 1.74 | 864.15 | 12,230 | 3.42 | 3,234 | 3.46 | 0.22 | 0.10 |
| 49 | 23-Jan | 664.80 | 687.70 | 654.50 | 669.80 | 660.20 | 1.66 | 849.37 | 16,999 | 4.75 | 7,838 | 8.38 | 0.52 | 0.24 |
| 50 | 22-Jan | 666.30 | 666.30 | 655.00 | 658.70 | 658.00 | -0.63 | 835.30 | 9,663 | 2.70 | 1,344 | 1.44 | 0.00 | 0.04 |
| 51 | 21-Jan | 689.00 | 699.80 | 654.05 | 662.85 | 674.00 | -0.68 | 840.56 | 10,964 | 3.07 | 1,952 | 2.09 | 0.00 | 0.06 |
| 52 | 20-Jan | 655.90 | 674.95 | 653.80 | 667.35 | 660.95 | 1.72 | 846.27 | 12,295 | 3.44 | 2,340 | 2.50 | 0.15 | 0.07 |
| 53 | 17-Jan | 679.40 | 686.90 | 647.70 | 655.85 | 662.06 | -3.09 | 831.68 | 20,639 | 5.77 | 9,140 | 9.78 | 0.61 | 0.28 |
| 54 | 16-Jan | 670.40 | 683.40 | 669.70 | 676.10 | 674.19 | 1.35 | 857.36 | 10,624 | 2.97 | 1,341 | 1.43 | 0.09 | 0.04 |
| 55 | 15-Jan | 675.95 | 686.75 | 665.00 | 666.95 | 676.98 | 0.15 | 845.76 | 9,731 | 2.72 | 1,467 | 1.57 | 0.10 | 0.05 |
| 56 | 14-Jan | 670.00 | 673.95 | 656.40 | 665.95 | 664.67 | 0.71 | 844.49 | 10,215 | 2.86 | 1,407 | 1.50 | 0.09 | 0.04 |
| 57 | 13-Jan | 713.00 | 719.90 | 651.05 | 661.25 | 685.04 | -5.32 | 838.53 | 14,103 | 3.94 | 10,414 | 11.14 | 0.71 | 0.32 |
| 58 | 10-Jan | 687.00 | 707.65 | 672.45 | 696.45 | 680.92 | 0.50 | 883.17 | 11,641 | 3.25 | 1,835 | 1.96 | 0.12 | 0.06 |
| 59 | 09-Jan | 720.00 | 720.00 | 687.25 | 693.00 | 704.57 | -1.58 | 878.00 | 13,461 | 3.76 | 3,302 | 3.53 | 0.23 | 0.10 |
| 60 | 08-Jan | 719.70 | 719.70 | 697.45 | 703.95 | 710.41 | -1.71 | 892.68 | 13,573 | 3.79 | 5,048 | 5.40 | 0.36 | 0.16 |
| 61 | 07-Jan | 720.20 | 721.85 | 705.40 | 716.00 | 716.48 | -0.32 | 907.00 | 12,693 | 3.55 | 2,587 | 2.77 | 0.19 | 0.08 |
| 62 | 06-Jan | 724.10 | 724.10 | 711.80 | 718.30 | 719.12 | -0.29 | 910.88 | 10,883 | 3.04 | 1,511 | 1.62 | 0.11 | 0.05 |
| 63 | 03-Jan | 732.00 | 733.75 | 712.95 | 720.35 | 720.48 | -0.98 | 913.48 | 12,293 | 3.44 | 2,124 | 2.27 | 0.15 | 0.07 |
| 64 | 02-Jan | 735.00 | 735.00 | 705.15 | 727.40 | 721.94 | 0.98 | 922.42 | 25,883 | 7.24 | 13,926 | 14.89 | 1.01 | 0.43 |
| 65 | 01-Jan | 710.60 | 733.15 | 707.00 | 720.25 | 723.52 | 2.80 | 913.35 | 30,573 | 8.55 | 11,096 | 11.87 | 0.80 | 0.34 |
| 66 | 31-Dec | 702.50 | 714.00 | 690.05 | 700.10 | 699.93 | 0.07 | 887.80 | 19,597 | 5.48 | 9,311 | 9.96 | 0.65 | 0.29 |
| 67 | 30-Dec | 709.90 | 709.90 | 690.05 | 699.60 | 697.98 | -0.13 | 887.16 | 12,469 | 3.49 | 2,743 | 2.93 | 0.19 | 0.08 |
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