| Macro-sector: Information Technology | Band: 20 | High52 Price: 769.7 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 09-Apr-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 341.95 | Barrier: 353.95; Drift%: -3.74 |
| Basic Industry: Computers - Software & Consulting | Total Equity: 280,424,816 | Low52 Date: 17-Mar-2025 | SHP: 28.17 / 12.29 / 24.3 / 34.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.38 | ||||
| High/Low Price | Quarter: 634.05 / 341.95 | Month: 400.0 / 341.95 | Week: 395.3 / 343.0 | Day: 353.95 / 340.0 | Float67: 0.35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 349.70 | 353.95 | 340.00 | 341.20 | 344.20 | -2.94 | 9,568.09 | 864,628 | 2.07 | 436,782 | 2.67 | 15.03 | 0.46 |
| 2 | 02-Apr | 350.95 | 356.25 | 345.55 | 351.55 | 351.54 | 0.85 | 9,858.33 | 437,040 | 1.05 | 163,320 | 1.00 | 5.74 | 0.17 |
| 3 | 01-Apr | 345.00 | 358.60 | 343.55 | 348.60 | 350.77 | 0.84 | 9,775.61 | 651,868 | 1.56 | 175,756 | 1.08 | 6.16 | 0.18 |
| 4 | 28-Mar | 356.35 | 362.90 | 343.00 | 345.70 | 351.81 | -2.99 | 9,694.29 | 690,221 | 1.66 | 336,506 | 2.06 | 11.84 | 0.35 |
| 5 | 27-Mar | 367.65 | 367.65 | 352.45 | 356.35 | 356.86 | -1.03 | 9,992.94 | 1,017,090 | 2.44 | 475,707 | 2.91 | 16.98 | 0.50 |
| 6 | 26-Mar | 371.00 | 373.25 | 357.55 | 360.05 | 364.17 | -2.70 | 10,096.70 | 573,692 | 1.38 | 293,678 | 1.80 | 10.69 | 0.31 |
| 7 | 25-Mar | 380.05 | 384.70 | 366.20 | 370.05 | 372.22 | -2.63 | 10,377.12 | 899,738 | 2.16 | 417,810 | 2.56 | 15.55 | 0.44 |
| 8 | 24-Mar | 382.80 | 395.30 | 378.50 | 380.05 | 385.25 | 1.32 | 10,657.55 | 1,249,111 | 3.00 | 368,617 | 2.26 | 14.20 | 0.38 |
| 9 | 21-Mar | 361.00 | 376.55 | 358.35 | 375.10 | 370.28 | 2.87 | 10,518.73 | 1,028,764 | 2.47 | 399,652 | 2.45 | 14.80 | 0.42 |
| 10 | 20-Mar | 355.30 | 381.20 | 352.70 | 364.65 | 368.09 | 2.63 | 10,225.69 | 3,348,773 | 8.03 | 489,817 | 3.00 | 18.03 | 0.51 |
| 11 | 19-Mar | 358.85 | 359.90 | 352.15 | 355.30 | 354.96 | 0.18 | 9,963.49 | 835,301 | 2.00 | 357,363 | 2.19 | 12.68 | 0.37 |
| 12 | 18-Mar | 347.95 | 359.05 | 346.50 | 354.65 | 354.96 | 2.29 | 9,945.27 | 568,764 | 1.36 | 248,589 | 1.52 | 8.82 | 0.26 |
| 13 | 17-Mar | 359.05 | 362.25 | 341.95 | 346.70 | 349.49 | -3.40 | 9,722.33 | 1,069,720 | 2.57 | 443,109 | 2.71 | 15.49 | 0.46 |
| 14 | 13-Mar | 353.35 | 363.30 | 348.35 | 358.90 | 354.96 | 2.29 | 10,064.45 | 899,233 | 2.16 | 446,621 | 2.73 | 15.85 | 0.47 |
| 15 | 12-Mar | 363.90 | 367.75 | 348.40 | 350.85 | 352.98 | -3.07 | 9,838.70 | 611,762 | 1.47 | 263,257 | 1.61 | 9.29 | 0.27 |
| 16 | 11-Mar | 370.50 | 371.45 | 359.00 | 361.95 | 362.58 | -3.49 | 10,149.98 | 851,880 | 2.04 | 443,408 | 2.71 | 16.08 | 0.46 |
| 17 | 10-Mar | 390.95 | 392.55 | 372.55 | 375.05 | 379.16 | -4.02 | 10,517.33 | 416,948 | 1.00 | 186,350 | 1.14 | 7.07 | 0.19 |
| 18 | 07-Mar | 395.60 | 400.00 | 388.05 | 390.75 | 393.91 | -0.47 | 10,957.60 | 626,720 | 1.50 | 251,365 | 1.54 | 9.90 | 0.26 |
| 19 | 06-Mar | 387.00 | 398.70 | 387.00 | 392.60 | 393.24 | 1.45 | 11,009.48 | 561,957 | 1.35 | 166,221 | 1.02 | 6.54 | 0.17 |
| 20 | 05-Mar | 378.55 | 390.00 | 377.00 | 387.00 | 385.94 | 3.20 | 10,852.00 | 729,720 | 1.75 | 287,899 | 1.76 | 11.11 | 0.30 |
| 21 | 04-Mar | 365.95 | 375.95 | 358.10 | 375.00 | 370.99 | 1.41 | 10,515.00 | 613,361 | 1.47 | 279,788 | 1.71 | 10.38 | 0.29 |
| 22 | 03-Mar | 357.60 | 374.10 | 355.20 | 369.80 | 363.98 | 2.44 | 10,370.11 | 1,276,355 | 3.06 | 516,776 | 3.16 | 18.81 | 0.54 |
| 23 | 28-Feb | 382.55 | 382.55 | 353.50 | 361.00 | 361.44 | -5.63 | 10,123.00 | 2,525,490 | 6.06 | 1,532,522 | 9.38 | 55.39 | 1.60 |
| 24 | 27-Feb | 393.00 | 397.65 | 380.15 | 382.55 | 384.45 | -2.92 | 10,727.65 | 667,336 | 1.60 | 418,861 | 2.56 | 16.10 | 0.44 |
| 25 | 25-Feb | 405.00 | 411.55 | 392.70 | 394.05 | 399.41 | -2.94 | 11,050.14 | 651,267 | 1.56 | 422,236 | 2.59 | 16.86 | 0.44 |
| 26 | 24-Feb | 409.05 | 410.95 | 395.70 | 406.00 | 404.24 | -1.40 | 11,385.00 | 446,798 | 1.07 | 231,347 | 1.42 | 9.35 | 0.24 |
| 27 | 21-Feb | 423.95 | 427.70 | 409.95 | 411.75 | 418.69 | -2.36 | 11,546.49 | 519,853 | 1.25 | 293,620 | 1.80 | 12.29 | 0.31 |
| 28 | 20-Feb | 417.15 | 428.00 | 410.45 | 421.70 | 422.12 | 1.24 | 11,825.51 | 446,674 | 1.07 | 201,621 | 1.23 | 8.51 | 0.21 |
| 29 | 19-Feb | 410.85 | 425.50 | 404.55 | 416.55 | 418.70 | 1.39 | 11,681.10 | 557,587 | 1.34 | 256,343 | 1.57 | 10.73 | 0.27 |
| 30 | 18-Feb | 424.45 | 424.45 | 407.45 | 410.85 | 412.45 | -2.23 | 11,521.25 | 330,791 | 0.79 | 106,300 | 0.65 | 4.38 | 0.11 |
| 31 | 17-Feb | 420.05 | 426.50 | 409.10 | 420.20 | 419.52 | 0.00 | 11,783.45 | 493,218 | 1.18 | 237,506 | 1.45 | 9.96 | 0.25 |
| 32 | 14-Feb | 432.05 | 433.50 | 415.50 | 420.20 | 423.09 | -2.36 | 11,783.45 | 671,002 | 1.61 | 303,428 | 1.86 | 12.84 | 0.32 |
| 33 | 13-Feb | 445.00 | 451.40 | 427.40 | 430.35 | 437.65 | -3.03 | 12,068.08 | 573,122 | 1.37 | 192,683 | 1.18 | 8.43 | 0.20 |
| 34 | 12-Feb | 441.30 | 452.95 | 421.20 | 443.80 | 439.55 | -0.53 | 12,445.25 | 1,119,884 | 2.69 | 340,781 | 2.09 | 14.98 | 0.36 |
| 35 | 11-Feb | 470.00 | 473.25 | 441.70 | 446.15 | 449.25 | -4.51 | 12,511.15 | 895,702 | 2.15 | 248,547 | 1.52 | 11.17 | 0.26 |
| 36 | 10-Feb | 492.05 | 498.95 | 463.60 | 467.20 | 471.64 | -4.52 | 13,101.45 | 1,894,890 | 4.54 | 648,544 | 3.97 | 30.59 | 0.68 |
| 37 | 07-Feb | 466.00 | 498.65 | 446.10 | 489.30 | 477.64 | -11.29 | 13,721.19 | 11,834,581 | 28.38 | 3,661,521 | 22.42 | 174.89 | 3.82 |
| 38 | 06-Feb | 552.00 | 557.00 | 542.55 | 551.60 | 551.64 | 0.30 | 15,468.23 | 207,329 | 0.50 | 100,739 | 0.62 | 5.56 | 0.10 |
| 39 | 05-Feb | 541.80 | 554.85 | 540.50 | 549.95 | 550.00 | 2.44 | 15,421.96 | 266,978 | 0.64 | 132,007 | 0.81 | 7.00 | 0.14 |
| 40 | 04-Feb | 540.00 | 545.15 | 530.30 | 536.85 | 534.68 | 0.72 | 15,054.61 | 222,681 | 0.53 | 136,100 | 0.83 | 7.28 | 0.14 |
| 41 | 03-Feb | 535.15 | 540.40 | 526.00 | 533.00 | 531.17 | -0.85 | 14,946.00 | 227,427 | 0.55 | 130,020 | 0.80 | 6.91 | 0.14 |
| 42 | 01-Feb | 527.70 | 541.90 | 525.00 | 537.55 | 534.04 | 1.62 | 15,074.24 | 166,506 | 0.40 | 73,861 | 0.45 | 3.94 | 0.08 |
| 43 | 31-Jan | 528.95 | 532.15 | 509.95 | 529.00 | 521.19 | 1.31 | 14,834.00 | 912,185 | 2.19 | 539,618 | 3.30 | 28.12 | 0.56 |
| 44 | 30-Jan | 532.85 | 540.85 | 517.15 | 522.15 | 528.60 | -2.01 | 14,642.38 | 266,016 | 0.64 | 91,859 | 0.56 | 4.86 | 0.10 |
| 45 | 29-Jan | 511.25 | 538.80 | 508.05 | 532.85 | 529.62 | 4.22 | 14,942.44 | 471,863 | 1.13 | 191,275 | 1.17 | 10.13 | 0.20 |
| 46 | 28-Jan | 547.65 | 547.65 | 506.55 | 511.25 | 516.48 | -5.36 | 14,336.72 | 525,970 | 1.26 | 229,088 | 1.40 | 11.83 | 0.24 |
| 47 | 27-Jan | 562.55 | 562.65 | 533.55 | 540.20 | 541.50 | -3.97 | 15,148.55 | 237,079 | 0.57 | 103,985 | 0.64 | 5.63 | 0.11 |
| 48 | 24-Jan | 582.25 | 599.35 | 560.00 | 562.55 | 577.87 | -4.83 | 15,775.30 | 391,633 | 0.94 | 129,326 | 0.79 | 7.47 | 0.13 |
| 49 | 23-Jan | 559.60 | 597.85 | 555.70 | 591.10 | 587.89 | 5.83 | 16,575.91 | 1,188,688 | 2.85 | 207,199 | 1.27 | 12.18 | 0.22 |
| 50 | 22-Jan | 560.00 | 562.80 | 545.00 | 556.65 | 552.31 | -0.77 | 15,609.85 | 260,100 | 0.62 | 126,501 | 0.77 | 6.99 | 0.13 |
| 51 | 21-Jan | 560.55 | 563.15 | 550.00 | 560.95 | 557.69 | 0.13 | 15,730.43 | 327,329 | 0.79 | 204,286 | 1.25 | 11.39 | 0.21 |
| 52 | 20-Jan | 570.50 | 570.50 | 554.00 | 560.20 | 559.81 | -1.84 | 15,709.40 | 336,973 | 0.81 | 165,816 | 1.02 | 9.28 | 0.17 |
| 53 | 17-Jan | 580.00 | 584.40 | 567.00 | 570.50 | 573.45 | -2.60 | 15,998.24 | 1,242,824 | 2.98 | 949,368 | 5.81 | 54.44 | 0.99 |
| 54 | 16-Jan | 592.05 | 597.00 | 583.40 | 585.35 | 589.60 | -0.70 | 16,414.67 | 130,333 | 0.31 | 72,847 | 0.45 | 4.30 | 0.08 |
| 55 | 15-Jan | 589.00 | 592.20 | 580.05 | 589.45 | 587.17 | 0.18 | 16,529.64 | 214,259 | 0.51 | 116,788 | 0.72 | 6.86 | 0.12 |
| 56 | 14-Jan | 581.00 | 596.00 | 580.35 | 588.40 | 588.07 | 0.13 | 16,500.20 | 310,408 | 0.74 | 156,828 | 0.96 | 9.22 | 0.16 |
| 57 | 13-Jan | 604.95 | 604.95 | 575.05 | 587.65 | 590.55 | -3.74 | 16,479.16 | 358,923 | 0.86 | 197,682 | 1.21 | 11.67 | 0.21 |
| 58 | 10-Jan | 600.00 | 616.50 | 595.80 | 609.65 | 608.43 | 0.04 | 17,096.10 | 349,274 | 0.84 | 178,184 | 1.09 | 10.84 | 0.19 |
| 59 | 09-Jan | 610.65 | 620.50 | 604.15 | 609.40 | 612.20 | -0.66 | 17,089.09 | 320,603 | 0.77 | 150,588 | 0.92 | 9.22 | 0.16 |
| 60 | 08-Jan | 618.85 | 618.85 | 606.25 | 613.45 | 610.71 | -0.88 | 17,202.66 | 194,647 | 0.47 | 111,299 | 0.68 | 6.80 | 0.12 |
| 61 | 07-Jan | 620.00 | 627.95 | 614.90 | 618.85 | 619.90 | -0.62 | 17,354.09 | 202,165 | 0.48 | 110,698 | 0.68 | 6.86 | 0.12 |
| 62 | 06-Jan | 625.50 | 630.45 | 613.80 | 622.70 | 624.24 | -0.96 | 17,462.05 | 541,982 | 1.30 | 397,834 | 2.44 | 24.83 | 0.41 |
| 63 | 03-Jan | 629.95 | 634.05 | 622.35 | 628.65 | 628.52 | 0.10 | 17,628.91 | 260,515 | 0.62 | 103,897 | 0.64 | 6.53 | 0.11 |
| 64 | 02-Jan | 611.00 | 632.25 | 604.05 | 628.05 | 621.79 | 3.62 | 17,612.08 | 516,344 | 1.24 | 123,257 | 0.75 | 7.66 | 0.13 |
| 65 | 01-Jan | 604.85 | 613.50 | 602.05 | 605.30 | 606.89 | 0.97 | 16,974.11 | 272,422 | 0.65 | 127,041 | 0.78 | 7.71 | 0.13 |
| 66 | 31-Dec | 591.90 | 601.70 | 585.50 | 599.40 | 593.32 | 1.13 | 16,808.66 | 151,511 | 0.36 | 48,352 | 0.30 | 2.87 | 0.05 |
| 67 | 30-Dec | 605.65 | 605.65 | 582.10 | 592.60 | 593.68 | -1.32 | 16,617.97 | 589,594 | 1.41 | 340,844 | 2.09 | 20.24 | 0.36 |
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