| Macro-sector: Information Technology | Band: 20 | High52 Price: 763.7 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: 403.2; Drift%: -3.21 |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 286.4 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 280,424,816 | Low52 Date: 07-Apr-2025 | SHP: 28.17 / 10.76 / 25.85 / 34.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.04 | ||||
| High/Low Price | Quarter: 634.05 / 341.95 | Month: 400.0 / 341.95 | Week: 409.3 / 385.35 | Day: 396.75 / 387.75 | Float67: 0.73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 394.95 | 396.75 | 387.75 | 390.65 | 391.25 | -1.09 | 10,954.80 | 1,047,439 | 2.55 | 254,767 | 1.56 | 9.97 | 0.27 |
| 2 | 21-May | 400.00 | 403.80 | 389.70 | 394.95 | 394.37 | 0.66 | 11,075.38 | 2,403,440 | 5.85 | 495,798 | 3.04 | 19.55 | 0.52 |
| 3 | 20-May | 394.20 | 397.00 | 389.65 | 392.35 | 393.35 | 0.86 | 11,002.47 | 2,083,749 | 5.07 | 424,629 | 2.60 | 16.70 | 0.44 |
| 4 | 19-May | 399.05 | 402.40 | 387.65 | 389.00 | 393.83 | -2.21 | 10,908.00 | 2,260,539 | 5.50 | 792,892 | 4.85 | 31.23 | 0.83 |
| 5 | 16-May | 401.60 | 406.35 | 396.05 | 397.80 | 399.85 | 0.08 | 11,155.30 | 2,234,035 | 5.44 | 510,471 | 3.13 | 20.41 | 0.53 |
| 6 | 15-May | 396.90 | 404.00 | 393.65 | 397.50 | 398.71 | 1.16 | 11,146.89 | 2,760,316 | 6.72 | 535,849 | 3.28 | 21.36 | 0.56 |
| 7 | 14-May | 402.00 | 404.10 | 390.65 | 392.95 | 395.87 | -1.76 | 11,019.29 | 3,524,326 | 8.58 | 928,337 | 5.68 | 36.75 | 0.97 |
| 8 | 13-May | 399.45 | 409.30 | 388.90 | 400.00 | 401.05 | 0.86 | 11,216.00 | 7,062,409 | 17.19 | 908,262 | 5.56 | 36.43 | 0.95 |
| 9 | 12-May | 387.00 | 401.95 | 385.35 | 396.60 | 395.58 | 8.45 | 11,121.65 | 6,196,086 | 15.08 | 770,765 | 4.72 | 30.49 | 0.80 |
| 10 | 09-May | 383.05 | 389.00 | 362.70 | 365.70 | 372.15 | -6.85 | 10,255.14 | 7,943,090 | 19.33 | 1,679,356 | 10.28 | 62.50 | 1.75 |
| 11 | 08-May | 407.50 | 415.00 | 386.45 | 392.60 | 398.65 | -1.16 | 11,009.48 | 14,760,867 | 35.93 | 1,443,458 | 8.84 | 57.54 | 1.50 |
| 12 | 07-May | 385.30 | 406.90 | 371.35 | 397.20 | 394.76 | 3.09 | 11,138.47 | 15,475,979 | 37.67 | 1,294,910 | 7.93 | 51.12 | 1.35 |
| 13 | 06-May | 429.70 | 436.00 | 381.00 | 385.30 | 403.49 | -8.76 | 10,804.77 | 13,932,874 | 33.91 | 2,089,248 | 12.79 | 84.30 | 2.18 |
| 14 | 05-May | 424.55 | 445.00 | 416.85 | 422.30 | 429.60 | 0.39 | 11,842.34 | 17,394,478 | 42.34 | 1,816,451 | 11.12 | 78.03 | 1.89 |
| 15 | 02-May | 419.00 | 464.20 | 403.20 | 420.65 | 442.60 | -0.21 | 11,796.07 | 57,192,479 | 139.20 | 2,861,168 | 17.52 | 126.64 | 2.98 |
| 16 | 30-Apr | 376.00 | 447.25 | 369.30 | 421.55 | 407.30 | 12.11 | 11,821.31 | 39,994,145 | 97.34 | 2,218,697 | 13.58 | 90.37 | 2.31 |
| 17 | 29-Apr | 364.60 | 379.00 | 364.60 | 376.00 | 373.00 | 3.65 | 10,543.00 | 8,524,645 | 20.75 | 1,347,707 | 8.25 | 50.00 | 1.40 |
| 18 | 28-Apr | 337.90 | 366.00 | 328.40 | 362.75 | 356.47 | 7.35 | 10,172.41 | 16,000,513 | 38.94 | 1,518,185 | 9.30 | 54.12 | 1.58 |
| 19 | 25-Apr | 358.00 | 361.00 | 334.20 | 337.90 | 343.02 | -4.95 | 9,475.55 | 5,606,055 | 13.64 | 1,063,800 | 6.51 | 36.49 | 1.11 |
| 20 | 24-Apr | 329.15 | 374.40 | 327.00 | 355.50 | 360.67 | 8.42 | 9,969.10 | 28,371,145 | 69.05 | 1,852,676 | 11.34 | 66.82 | 1.93 |
| 21 | 23-Apr | 325.00 | 331.15 | 322.00 | 327.90 | 327.53 | 2.09 | 9,195.13 | 1,772,381 | 4.31 | 609,817 | 3.73 | 19.97 | 0.64 |
| 22 | 22-Apr | 321.00 | 326.95 | 319.90 | 321.20 | 324.14 | 0.06 | 9,007.25 | 758,971 | 1.85 | 269,524 | 1.65 | 8.74 | 0.28 |
| 23 | 21-Apr | 317.00 | 322.65 | 312.10 | 321.00 | 318.44 | 2.00 | 9,001.00 | 1,748,787 | 4.26 | 553,768 | 3.39 | 17.63 | 0.58 |
| 24 | 17-Apr | 300.00 | 317.40 | 288.00 | 314.70 | 307.57 | -6.07 | 8,824.97 | 12,278,692 | 29.88 | 2,631,992 | 16.12 | 80.95 | 2.74 |
| 25 | 16-Apr | 334.90 | 338.20 | 331.75 | 335.05 | 335.48 | 0.49 | 9,395.63 | 410,869 | 1.00 | 186,159 | 1.14 | 6.25 | 0.19 |
| 26 | 15-Apr | 323.00 | 334.15 | 319.30 | 333.40 | 329.61 | 5.66 | 9,349.36 | 581,373 | 1.41 | 261,707 | 1.60 | 8.63 | 0.27 |
| 27 | 11-Apr | 316.90 | 324.70 | 309.90 | 315.55 | 314.69 | 0.91 | 8,848.81 | 952,772 | 2.32 | 468,522 | 2.87 | 14.74 | 0.49 |
| 28 | 09-Apr | 305.50 | 314.40 | 300.00 | 312.70 | 307.25 | 2.36 | 8,768.88 | 719,411 | 1.75 | 259,728 | 1.59 | 7.98 | 0.27 |
| 29 | 08-Apr | 306.05 | 312.75 | 301.80 | 305.50 | 304.38 | 1.46 | 8,566.98 | 3,333,308 | 8.11 | 2,690,557 | 16.47 | 81.90 | 2.80 |
| 30 | 07-Apr | 291.95 | 305.00 | 286.40 | 301.10 | 296.29 | -6.33 | 8,443.59 | 1,533,765 | 3.73 | 842,540 | 5.16 | 24.96 | 0.88 |
| 31 | 04-Apr | 342.25 | 344.15 | 318.35 | 321.45 | 325.62 | -5.79 | 9,014.26 | 899,384 | 2.19 | 405,291 | 2.48 | 13.20 | 0.42 |
| 32 | 03-Apr | 349.70 | 353.95 | 340.00 | 341.20 | 344.20 | -2.94 | 9,568.09 | 864,628 | 2.10 | 436,782 | 2.67 | 15.03 | 0.46 |
| 33 | 02-Apr | 350.95 | 356.25 | 345.55 | 351.55 | 351.54 | 0.85 | 9,858.33 | 437,040 | 1.06 | 163,320 | 1.00 | 5.74 | 0.17 |
| 34 | 01-Apr | 345.00 | 358.60 | 343.55 | 348.60 | 350.77 | 0.84 | 9,775.61 | 651,868 | 1.59 | 175,756 | 1.08 | 6.16 | 0.18 |
| 35 | 28-Mar | 356.35 | 362.90 | 343.00 | 345.70 | 351.81 | -2.99 | 9,694.29 | 690,221 | 1.68 | 336,506 | 2.06 | 11.84 | 0.35 |
| 36 | 27-Mar | 367.65 | 367.65 | 352.45 | 356.35 | 356.86 | -1.03 | 9,992.94 | 1,017,090 | 2.48 | 475,707 | 2.91 | 16.98 | 0.50 |
| 37 | 26-Mar | 371.00 | 373.25 | 357.55 | 360.05 | 364.17 | -2.70 | 10,096.70 | 573,692 | 1.40 | 293,678 | 1.80 | 10.69 | 0.31 |
| 38 | 25-Mar | 380.05 | 384.70 | 366.20 | 370.05 | 372.22 | -2.63 | 10,377.12 | 899,738 | 2.19 | 417,810 | 2.56 | 15.55 | 0.44 |
| 39 | 24-Mar | 382.80 | 395.30 | 378.50 | 380.05 | 385.25 | 1.32 | 10,657.55 | 1,249,111 | 3.04 | 368,617 | 2.26 | 14.20 | 0.38 |
| 40 | 21-Mar | 361.00 | 376.55 | 358.35 | 375.10 | 370.28 | 2.87 | 10,518.73 | 1,028,764 | 2.50 | 399,652 | 2.45 | 14.80 | 0.42 |
| 41 | 20-Mar | 355.30 | 381.20 | 352.70 | 364.65 | 368.09 | 2.63 | 10,225.69 | 3,348,773 | 8.15 | 489,817 | 3.00 | 18.03 | 0.51 |
| 42 | 19-Mar | 358.85 | 359.90 | 352.15 | 355.30 | 354.96 | 0.18 | 9,963.49 | 835,301 | 2.03 | 357,363 | 2.19 | 12.68 | 0.37 |
| 43 | 18-Mar | 347.95 | 359.05 | 346.50 | 354.65 | 354.96 | 2.29 | 9,945.27 | 568,764 | 1.38 | 248,589 | 1.52 | 8.82 | 0.26 |
| 44 | 17-Mar | 359.05 | 362.25 | 341.95 | 346.70 | 349.49 | -3.40 | 9,722.33 | 1,069,720 | 2.60 | 443,109 | 2.71 | 15.49 | 0.46 |
| 45 | 13-Mar | 353.35 | 363.30 | 348.35 | 358.90 | 354.96 | 2.29 | 10,064.45 | 899,233 | 2.19 | 446,621 | 2.73 | 15.85 | 0.47 |
| 46 | 12-Mar | 363.90 | 367.75 | 348.40 | 350.85 | 352.98 | -3.07 | 9,838.70 | 611,762 | 1.49 | 263,257 | 1.61 | 9.29 | 0.27 |
| 47 | 11-Mar | 370.50 | 371.45 | 359.00 | 361.95 | 362.58 | -3.49 | 10,149.98 | 851,880 | 2.07 | 443,408 | 2.71 | 16.08 | 0.46 |
| 48 | 10-Mar | 390.95 | 392.55 | 372.55 | 375.05 | 379.16 | -4.02 | 10,517.33 | 416,948 | 1.01 | 186,350 | 1.14 | 7.07 | 0.19 |
| 49 | 07-Mar | 395.60 | 400.00 | 388.05 | 390.75 | 393.91 | -0.47 | 10,957.60 | 626,720 | 1.53 | 251,365 | 1.54 | 9.90 | 0.26 |
| 50 | 06-Mar | 387.00 | 398.70 | 387.00 | 392.60 | 393.24 | 1.45 | 11,009.48 | 561,957 | 1.37 | 166,221 | 1.02 | 6.54 | 0.17 |
| 51 | 05-Mar | 378.55 | 390.00 | 377.00 | 387.00 | 385.94 | 3.20 | 10,852.00 | 729,720 | 1.78 | 287,899 | 1.76 | 11.11 | 0.30 |
| 52 | 04-Mar | 365.95 | 375.95 | 358.10 | 375.00 | 370.99 | 1.41 | 10,515.00 | 613,361 | 1.49 | 279,788 | 1.71 | 10.38 | 0.29 |
| 53 | 03-Mar | 357.60 | 374.10 | 355.20 | 369.80 | 363.98 | 2.44 | 10,370.11 | 1,276,355 | 3.11 | 516,776 | 3.16 | 18.81 | 0.54 |
| 54 | 28-Feb | 382.55 | 382.55 | 353.50 | 361.00 | 361.44 | -5.63 | 10,123.00 | 2,525,490 | 6.15 | 1,532,522 | 9.38 | 55.39 | 1.60 |
| 55 | 27-Feb | 393.00 | 397.65 | 380.15 | 382.55 | 384.45 | -2.92 | 10,727.65 | 667,336 | 1.62 | 418,861 | 2.56 | 16.10 | 0.44 |
| 56 | 25-Feb | 405.00 | 411.55 | 392.70 | 394.05 | 399.41 | -2.94 | 11,050.14 | 651,267 | 1.59 | 422,236 | 2.59 | 16.86 | 0.44 |
| 57 | 24-Feb | 409.05 | 410.95 | 395.70 | 406.00 | 404.24 | -1.40 | 11,385.00 | 446,798 | 1.09 | 231,347 | 1.42 | 9.35 | 0.24 |
| 58 | 21-Feb | 423.95 | 427.70 | 409.95 | 411.75 | 418.69 | -2.36 | 11,546.49 | 519,853 | 1.27 | 293,620 | 1.80 | 12.29 | 0.31 |
| 59 | 20-Feb | 417.15 | 428.00 | 410.45 | 421.70 | 422.12 | 1.24 | 11,825.51 | 446,674 | 1.09 | 201,621 | 1.23 | 8.51 | 0.21 |
| 60 | 19-Feb | 410.85 | 425.50 | 404.55 | 416.55 | 418.70 | 1.39 | 11,681.10 | 557,587 | 1.36 | 256,343 | 1.57 | 10.73 | 0.27 |
| 61 | 18-Feb | 424.45 | 424.45 | 407.45 | 410.85 | 412.45 | -2.23 | 11,521.25 | 330,791 | 0.81 | 106,300 | 0.65 | 4.38 | 0.11 |
| 62 | 17-Feb | 420.05 | 426.50 | 409.10 | 420.20 | 419.52 | 0.00 | 11,783.45 | 493,218 | 1.20 | 237,506 | 1.45 | 9.96 | 0.25 |
| 63 | 14-Feb | 432.05 | 433.50 | 415.50 | 420.20 | 423.09 | -2.36 | 11,783.45 | 671,002 | 1.63 | 303,428 | 1.86 | 12.84 | 0.32 |
| 64 | 13-Feb | 445.00 | 451.40 | 427.40 | 430.35 | 437.65 | -3.03 | 12,068.08 | 573,122 | 1.39 | 192,683 | 1.18 | 8.43 | 0.20 |
| 65 | 12-Feb | 441.30 | 452.95 | 421.20 | 443.80 | 439.55 | -0.53 | 12,445.25 | 1,119,884 | 2.73 | 340,781 | 2.09 | 14.98 | 0.36 |
| 66 | 11-Feb | 470.00 | 473.25 | 441.70 | 446.15 | 449.25 | -4.51 | 12,511.15 | 895,702 | 2.18 | 248,547 | 1.52 | 11.17 | 0.26 |
| 67 | 10-Feb | 492.05 | 498.95 | 463.60 | 467.20 | 471.64 | -4.52 | 13,101.45 | 1,894,890 | 4.61 | 648,544 | 3.97 | 30.59 | 0.68 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD