| Macro-sector: Information Technology | Band: 20 | High52 Price: 154.8 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 10 | Low52 Price: 81.75 | Barrier: 84.05; Drift%: -39.73 |
| Basic Industry: IT Enabled Services | Total Equity: 8,480,000 | Low52 Date: | SHP: 73.11 / 0.0 / 0.0 / 26.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 129.8 / 81.0 | Month: 104.5 / 81.0 | Week: 66.9 / 51.5 | Day: 61.95 / 57.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 57.30 | 61.95 | 57.30 | 60.15 | 57.85 | -0.25 | 51.01 | 6,600 | 10.98 | 6,600 | 10.98 | 0.04 | 0.29 |
| 2 | 20-May | 61.00 | 61.00 | 60.30 | 60.30 | 60.42 | -4.96 | 51.13 | 3,600 | 5.99 | 3,000 | 4.99 | 0.02 | 0.13 |
| 3 | 19-May | 65.80 | 65.80 | 63.45 | 63.45 | 63.95 | -4.94 | 53.81 | 5,400 | 8.99 | 5,400 | 8.99 | 0.03 | 0.24 |
| 4 | 16-May | 62.50 | 66.90 | 62.50 | 66.75 | 65.01 | 3.97 | 56.60 | 9,600 | 15.97 | 8,400 | 13.98 | 0.05 | 0.37 |
| 5 | 15-May | 64.20 | 64.20 | 64.00 | 64.20 | 64.16 | 4.99 | 54.44 | 14,400 | 23.96 | 13,800 | 22.96 | 0.09 | 0.61 |
| 6 | 14-May | 60.00 | 61.15 | 60.00 | 61.15 | 60.94 | 4.98 | 51.86 | 11,400 | 18.97 | 11,400 | 18.97 | 0.07 | 0.50 |
| 7 | 13-May | 57.55 | 58.85 | 55.00 | 58.25 | 56.69 | 1.22 | 49.40 | 18,600 | 30.95 | 13,800 | 22.96 | 0.08 | 0.61 |
| 8 | 12-May | 51.50 | 57.55 | 51.50 | 57.55 | 54.99 | 9.93 | 48.80 | 25,200 | 41.93 | 17,400 | 28.95 | 0.10 | 0.76 |
| 9 | 09-May | 58.35 | 60.00 | 52.20 | 52.35 | 55.17 | -19.71 | 44.39 | 76,800 | 127.79 | 47,400 | 78.87 | 0.26 | 2.08 |
| 10 | 08-May | 74.55 | 75.05 | 64.50 | 65.20 | 69.49 | -15.60 | 55.29 | 98,400 | 163.73 | 59,400 | 98.84 | 0.41 | 2.60 |
| 11 | 07-May | 84.05 | 84.05 | 74.00 | 77.25 | 76.99 | -12.17 | 65.51 | 73,800 | 122.80 | 39,600 | 65.89 | 0.30 | 1.74 |
| 12 | 06-May | 88.00 | 88.00 | 87.95 | 87.95 | 87.98 | -3.51 | 74.58 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 0.05 |
| 13 | 05-May | 93.55 | 93.55 | 87.55 | 91.15 | 90.60 | 4.05 | 77.30 | 5,400 | 8.99 | 3,000 | 4.99 | 0.03 | 0.13 |
| 14 | 02-May | 90.90 | 90.90 | 87.60 | 87.60 | 88.73 | -3.58 | 74.28 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 0.08 |
| 15 | 30-Apr | 91.55 | 91.55 | 88.75 | 90.85 | 89.96 | -0.87 | 77.04 | 4,800 | 7.99 | 3,000 | 4.99 | 0.03 | 0.13 |
| 16 | 29-Apr | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.11 | 77.72 | 1,200 | 2.00 | 600 | 1.00 | 0.01 | 0.03 |
| 17 | 28-Apr | 93.00 | 93.00 | 91.75 | 91.75 | 92.40 | 2.80 | 77.80 | 1,800 | 3.00 | 600 | 1.00 | 0.01 | 0.03 |
| 18 | 25-Apr | 93.30 | 93.35 | 87.00 | 89.25 | 89.25 | -3.62 | 75.68 | 18,600 | 30.95 | 12,000 | 19.97 | 0.11 | 0.53 |
| 19 | 24-Apr | 97.65 | 97.65 | 90.00 | 92.60 | 92.32 | -8.77 | 78.52 | 24,600 | 40.93 | 14,400 | 23.96 | 0.13 | 0.63 |
| 20 | 23-Apr | 102.00 | 102.00 | 101.50 | 101.50 | 101.88 | -0.44 | 86.07 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 0.11 |
| 21 | 22-Apr | 108.00 | 108.00 | 95.30 | 101.95 | 101.01 | 4.51 | 86.45 | 3,000 | 4.99 | 1,200 | 2.00 | 0.01 | 0.05 |
| 22 | 21-Apr | 116.00 | 116.00 | 97.55 | 97.55 | 105.18 | 0.26 | 82.72 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 0.08 |
| 23 | 17-Apr | 96.25 | 98.70 | 95.35 | 97.30 | 96.61 | 1.99 | 82.51 | 7,800 | 12.98 | 4,200 | 6.99 | 0.04 | 0.18 |
| 24 | 16-Apr | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -3.25 | 80.90 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 25 | 15-Apr | 96.30 | 98.90 | 96.00 | 98.60 | 97.15 | 2.76 | 83.61 | 4,800 | 7.99 | 3,000 | 4.99 | 0.03 | 0.13 |
| 26 | 09-Apr | 96.55 | 96.55 | 95.90 | 95.95 | 96.25 | -0.62 | 81.37 | 2,400 | 3.99 | 1,200 | 2.00 | 0.01 | 0.05 |
| 27 | 08-Apr | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 6.69 | 81.87 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.03 |
| 28 | 07-Apr | 85.10 | 95.00 | 85.10 | 90.50 | 91.61 | -7.23 | 76.74 | 6,000 | 9.98 | 3,600 | 5.99 | 0.03 | 0.16 |
| 29 | 04-Apr | 89.10 | 97.55 | 88.70 | 97.55 | 91.78 | 3.89 | 82.72 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 0.05 |
| 30 | 03-Apr | 92.00 | 93.90 | 92.00 | 93.90 | 92.95 | 5.51 | 79.63 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 0.05 |
| 31 | 01-Apr | 89.85 | 90.95 | 89.00 | 89.00 | 89.93 | 7.16 | 75.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 0.11 |
| 32 | 28-Mar | 90.90 | 92.80 | 81.00 | 83.05 | 87.02 | -3.54 | 70.43 | 34,200 | 56.91 | 33,600 | 55.91 | 0.29 | 1.47 |
| 33 | 27-Mar | 93.55 | 95.65 | 86.00 | 86.10 | 90.65 | -8.60 | 73.01 | 13,200 | 21.96 | 7,800 | 12.98 | 0.07 | 0.34 |
| 34 | 26-Mar | 95.65 | 97.70 | 94.20 | 94.20 | 96.76 | -1.67 | 79.88 | 5,400 | 8.99 | 4,800 | 7.99 | 0.05 | 0.21 |
| 35 | 25-Mar | 98.00 | 98.00 | 95.65 | 95.80 | 97.24 | -0.21 | 81.24 | 7,800 | 12.98 | 7,200 | 11.98 | 0.07 | 0.32 |
| 36 | 24-Mar | 97.75 | 97.75 | 95.20 | 96.00 | 96.24 | -1.79 | 81.00 | 9,600 | 15.97 | 7,800 | 12.98 | 0.08 | 0.34 |
| 37 | 21-Mar | 99.95 | 99.95 | 97.75 | 97.75 | 98.28 | -1.71 | 82.89 | 3,600 | 5.99 | 3,600 | 5.99 | 0.04 | 0.16 |
| 38 | 20-Mar | 97.85 | 99.45 | 95.05 | 99.45 | 97.11 | 1.64 | 84.33 | 7,800 | 12.98 | 6,000 | 9.98 | 0.06 | 0.26 |
| 39 | 19-Mar | 96.60 | 100.00 | 94.05 | 97.85 | 96.31 | 1.29 | 82.98 | 10,800 | 17.97 | 7,800 | 12.98 | 0.08 | 0.34 |
| 40 | 18-Mar | 96.00 | 96.90 | 93.90 | 96.60 | 95.35 | -0.92 | 81.92 | 6,600 | 10.98 | 6,600 | 10.98 | 0.06 | 0.29 |
| 41 | 17-Mar | 101.05 | 101.05 | 97.50 | 97.50 | 99.16 | -3.51 | 82.68 | 6,000 | 9.98 | 5,400 | 8.99 | 0.05 | 0.24 |
| 42 | 13-Mar | 101.90 | 101.90 | 98.10 | 101.05 | 99.94 | -0.44 | 85.69 | 4,200 | 6.99 | 4,200 | 6.99 | 0.04 | 0.18 |
| 43 | 11-Mar | 96.05 | 101.50 | 92.00 | 101.50 | 96.62 | 3.52 | 86.07 | 30,000 | 49.92 | 27,600 | 45.92 | 0.27 | 1.21 |
| 44 | 10-Mar | 98.10 | 101.55 | 96.00 | 98.05 | 99.06 | -1.95 | 83.15 | 36,600 | 60.90 | 30,600 | 50.92 | 0.30 | 1.34 |
| 45 | 07-Mar | 100.60 | 100.60 | 99.35 | 100.00 | 99.99 | -0.89 | 84.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 0.11 |
| 46 | 06-Mar | 102.00 | 102.00 | 98.05 | 100.90 | 100.44 | 1.92 | 85.56 | 4,800 | 7.99 | 3,000 | 4.99 | 0.03 | 0.13 |
| 47 | 05-Mar | 104.00 | 104.00 | 99.00 | 99.00 | 100.66 | -1.74 | 83.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 0.13 |
| 48 | 04-Mar | 97.25 | 104.50 | 97.25 | 100.75 | 100.83 | 1.56 | 85.44 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 0.05 |
| 49 | 03-Mar | 100.00 | 103.00 | 99.20 | 99.20 | 100.35 | -6.94 | 84.12 | 4,800 | 7.99 | 4,800 | 7.99 | 0.05 | 0.21 |
| 50 | 28-Feb | 102.00 | 106.60 | 102.00 | 106.60 | 103.59 | -0.47 | 90.40 | 5,400 | 8.99 | 4,200 | 6.99 | 0.04 | 0.18 |
| 51 | 27-Feb | 103.00 | 107.20 | 103.00 | 107.10 | 105.73 | 1.18 | 90.82 | 1,800 | 3.00 | 600 | 1.00 | 0.01 | 0.03 |
| 52 | 25-Feb | 103.25 | 105.90 | 103.25 | 105.85 | 105.01 | 2.77 | 89.76 | 4,800 | 7.99 | 4,800 | 7.99 | 0.05 | 0.21 |
| 53 | 24-Feb | 103.10 | 103.10 | 103.00 | 103.00 | 103.03 | -3.74 | 87.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.02 | 0.08 |
| 54 | 21-Feb | 110.00 | 110.00 | 107.00 | 107.00 | 107.88 | -0.65 | 90.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 0.11 |
| 55 | 20-Feb | 117.00 | 117.00 | 106.50 | 107.70 | 109.01 | 0.33 | 91.33 | 5,400 | 8.99 | 4,200 | 6.99 | 0.05 | 0.18 |
| 56 | 19-Feb | 109.00 | 109.00 | 107.35 | 107.35 | 108.13 | -2.94 | 91.03 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 0.08 |
| 57 | 18-Feb | 105.60 | 110.60 | 105.60 | 110.60 | 108.10 | -2.73 | 93.79 | 1,200 | 2.00 | 600 | 1.00 | 0.01 | 0.03 |
| 58 | 17-Feb | 111.10 | 113.70 | 107.10 | 113.70 | 110.60 | 2.66 | 96.42 | 3,000 | 4.99 | 1,800 | 3.00 | 0.02 | 0.08 |
| 59 | 14-Feb | 112.00 | 114.95 | 110.75 | 110.75 | 112.10 | -5.30 | 93.92 | 3,000 | 4.99 | 2,400 | 3.99 | 0.03 | 0.11 |
| 60 | 13-Feb | 115.50 | 117.95 | 114.90 | 116.95 | 116.05 | 3.96 | 99.17 | 3,600 | 5.99 | 3,600 | 5.99 | 0.04 | 0.16 |
| 61 | 12-Feb | 112.00 | 113.95 | 106.05 | 112.50 | 110.48 | -1.32 | 95.40 | 7,200 | 11.98 | 5,400 | 8.99 | 0.06 | 0.24 |
| 62 | 11-Feb | 117.00 | 117.00 | 114.00 | 114.00 | 115.33 | -4.20 | 96.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 0.08 |
| 63 | 10-Feb | 119.35 | 119.35 | 115.50 | 119.00 | 118.04 | 0.80 | 100.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.03 | 0.11 |
| 64 | 07-Feb | 120.00 | 120.00 | 116.80 | 118.05 | 118.17 | -4.68 | 100.11 | 12,600 | 20.97 | 10,800 | 17.97 | 0.13 | 0.47 |
| 65 | 06-Feb | 123.00 | 124.70 | 123.00 | 123.85 | 123.85 | 0.69 | 105.02 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 0.11 |
| 66 | 05-Feb | 121.00 | 125.00 | 118.70 | 123.00 | 121.73 | 3.36 | 104.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.03 | 0.11 |
| 67 | 04-Feb | 121.80 | 121.80 | 118.10 | 119.00 | 119.63 | -1.20 | 100.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 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