| Macro-sector: Information Technology | Band: 20 | High52 Price: 407.7 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 199.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,668,800 | Low52 Date: | SHP: 72.07 / 0.21 / 1.21 / 26.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 301.3 / 192.7 | Month: 232.85 / 192.7 | Week: 222.9 / 214.0 | Day: 214.5 / 211.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 214.00 | 214.50 | 211.05 | 213.60 | 212.95 | -0.54 | 313.33 | 8,800 | 4.40 | 5,600 | 3.50 | 0.12 | 0.14 |
| 2 | 21-May | 218.60 | 218.60 | 212.50 | 214.75 | 214.80 | -2.78 | 315.01 | 14,800 | 7.40 | 11,200 | 7.00 | 0.24 | 0.29 |
| 3 | 20-May | 222.00 | 222.00 | 219.00 | 220.90 | 220.59 | 1.10 | 324.03 | 3,600 | 1.80 | 2,800 | 1.75 | 0.06 | 0.07 |
| 4 | 19-May | 225.00 | 227.50 | 218.50 | 218.50 | 221.97 | -0.02 | 320.51 | 6,400 | 3.20 | 4,800 | 3.00 | 0.11 | 0.12 |
| 5 | 16-May | 217.00 | 219.85 | 216.00 | 218.55 | 218.44 | 0.71 | 320.59 | 10,400 | 5.20 | 10,000 | 6.25 | 0.22 | 0.25 |
| 6 | 15-May | 219.30 | 222.60 | 216.50 | 217.00 | 218.57 | -1.05 | 318.00 | 12,400 | 6.20 | 10,000 | 6.25 | 0.22 | 0.25 |
| 7 | 14-May | 217.40 | 220.50 | 214.00 | 219.30 | 216.87 | 0.25 | 321.69 | 12,400 | 6.20 | 8,400 | 5.25 | 0.18 | 0.21 |
| 8 | 13-May | 222.10 | 222.10 | 217.40 | 218.75 | 219.72 | -1.02 | 320.88 | 5,200 | 2.60 | 4,000 | 2.50 | 0.09 | 0.10 |
| 9 | 12-May | 222.90 | 222.90 | 216.20 | 221.00 | 219.77 | 5.24 | 324.00 | 7,600 | 3.80 | 6,000 | 3.75 | 0.13 | 0.15 |
| 10 | 09-May | 203.00 | 213.00 | 203.00 | 210.00 | 209.57 | -0.02 | 308.00 | 2,000 | 1.00 | 1,600 | 1.00 | 0.03 | 0.04 |
| 11 | 08-May | 216.15 | 216.15 | 209.80 | 210.05 | 212.52 | -2.03 | 308.12 | 2,800 | 1.40 | 2,000 | 1.25 | 0.04 | 0.05 |
| 12 | 07-May | 209.70 | 214.40 | 208.30 | 214.40 | 210.38 | 2.24 | 314.50 | 4,800 | 2.40 | 3,600 | 2.25 | 0.08 | 0.09 |
| 13 | 06-May | 219.50 | 219.50 | 208.80 | 209.70 | 212.13 | -3.19 | 307.60 | 12,800 | 6.40 | 10,400 | 6.50 | 0.22 | 0.26 |
| 14 | 05-May | 226.80 | 226.80 | 216.60 | 216.60 | 220.94 | 0.51 | 317.73 | 2,400 | 1.20 | 2,000 | 1.25 | 0.04 | 0.05 |
| 15 | 02-May | 218.00 | 225.25 | 215.25 | 215.50 | 218.08 | -0.76 | 316.11 | 4,000 | 2.00 | 3,600 | 2.25 | 0.08 | 0.09 |
| 16 | 30-Apr | 219.00 | 219.90 | 215.50 | 217.15 | 216.89 | -0.84 | 318.53 | 6,800 | 3.40 | 4,800 | 3.00 | 0.10 | 0.12 |
| 17 | 29-Apr | 221.05 | 221.05 | 218.25 | 219.00 | 219.40 | -0.97 | 321.00 | 20,000 | 10.00 | 16,800 | 10.49 | 0.37 | 0.43 |
| 18 | 28-Apr | 221.30 | 223.90 | 217.10 | 221.15 | 219.05 | -0.87 | 324.40 | 14,000 | 7.00 | 8,000 | 5.00 | 0.18 | 0.20 |
| 19 | 25-Apr | 225.00 | 225.00 | 217.00 | 223.10 | 221.83 | -0.84 | 327.26 | 14,000 | 7.00 | 6,000 | 3.75 | 0.13 | 0.15 |
| 20 | 24-Apr | 224.80 | 227.30 | 216.00 | 225.00 | 224.32 | 1.40 | 330.00 | 18,400 | 9.20 | 13,200 | 8.24 | 0.30 | 0.34 |
| 21 | 23-Apr | 229.70 | 229.70 | 220.00 | 221.90 | 223.65 | 0.27 | 325.50 | 10,000 | 5.00 | 6,800 | 4.25 | 0.15 | 0.17 |
| 22 | 22-Apr | 218.50 | 224.00 | 218.00 | 221.30 | 221.58 | 1.07 | 324.62 | 10,800 | 5.40 | 9,200 | 5.75 | 0.20 | 0.23 |
| 23 | 21-Apr | 216.00 | 222.20 | 216.00 | 218.95 | 218.66 | 1.16 | 321.17 | 17,600 | 8.80 | 14,800 | 9.24 | 0.32 | 0.38 |
| 24 | 17-Apr | 214.00 | 216.45 | 213.00 | 216.45 | 215.00 | 1.14 | 317.51 | 8,400 | 4.20 | 6,000 | 3.75 | 0.00 | 0.15 |
| 25 | 16-Apr | 211.55 | 218.60 | 211.00 | 214.00 | 213.21 | -0.60 | 313.00 | 7,600 | 3.80 | 5,600 | 3.50 | 0.12 | 0.14 |
| 26 | 15-Apr | 217.50 | 217.50 | 211.25 | 215.30 | 215.45 | 3.76 | 315.82 | 24,400 | 12.19 | 15,600 | 9.74 | 0.34 | 0.40 |
| 27 | 11-Apr | 208.90 | 219.90 | 206.00 | 207.50 | 210.05 | 3.91 | 304.38 | 20,800 | 10.39 | 9,600 | 6.00 | 0.20 | 0.24 |
| 28 | 09-Apr | 200.05 | 203.10 | 199.00 | 199.70 | 199.71 | -0.89 | 292.94 | 3,200 | 1.60 | 3,200 | 2.00 | 0.06 | 0.08 |
| 29 | 08-Apr | 205.85 | 205.85 | 199.05 | 201.50 | 201.99 | 2.88 | 295.58 | 2,000 | 1.00 | 1,600 | 1.00 | 0.03 | 0.04 |
| 30 | 07-Apr | 200.00 | 200.00 | 192.25 | 195.85 | 197.52 | -5.82 | 287.29 | 19,200 | 9.60 | 15,200 | 9.49 | 0.30 | 0.39 |
| 31 | 04-Apr | 211.00 | 211.00 | 204.60 | 207.95 | 207.37 | -2.65 | 305.04 | 4,800 | 2.40 | 3,200 | 2.00 | 0.07 | 0.08 |
| 32 | 03-Apr | 210.95 | 213.65 | 210.95 | 213.60 | 213.08 | 1.23 | 313.33 | 10,400 | 5.20 | 8,800 | 5.50 | 0.19 | 0.22 |
| 33 | 02-Apr | 208.00 | 211.45 | 207.25 | 211.00 | 209.42 | 2.58 | 309.00 | 8,000 | 4.00 | 7,200 | 4.50 | 0.15 | 0.18 |
| 34 | 01-Apr | 201.00 | 210.00 | 201.00 | 205.70 | 204.92 | 2.34 | 301.74 | 11,600 | 5.80 | 8,400 | 5.25 | 0.17 | 0.21 |
| 35 | 28-Mar | 199.35 | 205.00 | 199.35 | 201.00 | 201.34 | 0.83 | 294.00 | 29,200 | 14.59 | 24,800 | 15.49 | 0.50 | 0.63 |
| 36 | 27-Mar | 203.60 | 203.60 | 198.05 | 199.35 | 200.78 | -1.63 | 292.42 | 39,200 | 19.59 | 31,600 | 19.74 | 0.63 | 0.80 |
| 37 | 26-Mar | 206.95 | 210.35 | 200.00 | 202.65 | 206.35 | -2.08 | 297.26 | 43,600 | 21.79 | 38,400 | 23.99 | 0.79 | 0.98 |
| 38 | 25-Mar | 213.10 | 213.35 | 206.00 | 206.95 | 210.09 | -2.22 | 303.57 | 28,800 | 14.39 | 25,200 | 15.74 | 0.53 | 0.64 |
| 39 | 24-Mar | 216.50 | 217.80 | 210.00 | 211.65 | 213.44 | -0.61 | 310.47 | 38,800 | 19.39 | 26,800 | 16.74 | 0.57 | 0.68 |
| 40 | 21-Mar | 208.35 | 216.25 | 208.00 | 212.95 | 213.37 | 0.95 | 312.37 | 126,400 | 63.17 | 120,800 | 75.45 | 2.58 | 3.07 |
| 41 | 20-Mar | 216.75 | 216.75 | 210.05 | 210.95 | 212.06 | -0.89 | 309.44 | 21,600 | 10.79 | 16,400 | 10.24 | 0.35 | 0.42 |
| 42 | 19-Mar | 209.95 | 214.90 | 208.50 | 212.85 | 211.34 | 2.93 | 312.23 | 25,200 | 12.59 | 12,400 | 7.75 | 0.26 | 0.32 |
| 43 | 18-Mar | 207.90 | 208.00 | 202.50 | 206.80 | 205.68 | 2.89 | 303.35 | 25,200 | 12.59 | 22,000 | 13.74 | 0.45 | 0.56 |
| 44 | 17-Mar | 201.25 | 210.00 | 200.20 | 201.00 | 204.83 | -0.62 | 294.00 | 27,600 | 13.79 | 14,800 | 9.24 | 0.30 | 0.38 |
| 45 | 13-Mar | 202.00 | 205.85 | 200.50 | 202.25 | 203.41 | -0.02 | 296.68 | 11,600 | 5.80 | 8,800 | 5.50 | 0.18 | 0.22 |
| 46 | 12-Mar | 210.00 | 210.00 | 201.00 | 202.30 | 203.54 | -2.62 | 296.75 | 36,000 | 17.99 | 27,200 | 16.99 | 0.55 | 0.69 |
| 47 | 11-Mar | 208.65 | 217.95 | 201.60 | 207.75 | 207.76 | -1.59 | 304.74 | 26,400 | 13.19 | 14,800 | 9.24 | 0.31 | 0.38 |
| 48 | 10-Mar | 217.75 | 220.00 | 209.00 | 211.10 | 215.05 | -4.05 | 309.66 | 18,000 | 9.00 | 13,200 | 8.24 | 0.28 | 0.34 |
| 49 | 07-Mar | 218.20 | 222.00 | 216.60 | 220.00 | 219.10 | 0.87 | 322.00 | 8,000 | 4.00 | 4,400 | 2.75 | 0.10 | 0.11 |
| 50 | 06-Mar | 213.60 | 232.85 | 211.00 | 218.10 | 215.71 | 1.87 | 319.93 | 95,600 | 47.78 | 70,000 | 43.72 | 1.51 | 1.78 |
| 51 | 05-Mar | 213.00 | 224.95 | 210.50 | 214.10 | 213.39 | 2.22 | 314.06 | 16,000 | 8.00 | 8,000 | 5.00 | 0.17 | 0.20 |
| 52 | 04-Mar | 205.00 | 210.10 | 204.35 | 209.45 | 207.93 | 1.16 | 307.24 | 5,200 | 2.60 | 4,000 | 2.50 | 0.08 | 0.10 |
| 53 | 03-Mar | 210.00 | 210.00 | 192.70 | 207.05 | 204.12 | 0.07 | 303.72 | 28,800 | 14.39 | 18,400 | 11.49 | 0.38 | 0.47 |
| 54 | 28-Feb | 215.00 | 215.00 | 204.50 | 206.90 | 207.94 | -5.63 | 303.50 | 26,000 | 12.99 | 18,400 | 11.49 | 0.38 | 0.47 |
| 55 | 27-Feb | 236.95 | 236.95 | 219.00 | 219.25 | 223.52 | -6.90 | 321.61 | 22,000 | 10.99 | 14,800 | 9.24 | 0.33 | 0.38 |
| 56 | 25-Feb | 230.00 | 238.00 | 227.55 | 235.50 | 231.87 | 4.67 | 345.45 | 9,200 | 4.60 | 6,400 | 4.00 | 0.15 | 0.16 |
| 57 | 24-Feb | 218.15 | 225.10 | 218.15 | 225.00 | 221.30 | -1.32 | 330.00 | 8,400 | 4.20 | 4,800 | 3.00 | 0.11 | 0.12 |
| 58 | 21-Feb | 234.00 | 239.75 | 225.00 | 228.00 | 231.64 | -1.13 | 334.00 | 10,400 | 5.20 | 7,600 | 4.75 | 0.18 | 0.19 |
| 59 | 20-Feb | 211.70 | 233.00 | 211.70 | 230.60 | 224.59 | 9.34 | 338.26 | 27,600 | 13.79 | 12,800 | 8.00 | 0.29 | 0.33 |
| 60 | 19-Feb | 212.00 | 217.20 | 208.00 | 210.90 | 211.33 | 0.74 | 309.36 | 13,600 | 6.80 | 8,000 | 5.00 | 0.17 | 0.20 |
| 61 | 18-Feb | 207.05 | 216.65 | 203.25 | 209.35 | 209.08 | 2.87 | 307.09 | 26,000 | 12.99 | 13,600 | 8.49 | 0.28 | 0.35 |
| 62 | 17-Feb | 218.00 | 218.00 | 201.00 | 203.50 | 208.02 | -6.39 | 298.51 | 39,600 | 19.79 | 28,000 | 17.49 | 0.58 | 0.71 |
| 63 | 14-Feb | 223.00 | 228.00 | 216.05 | 217.40 | 219.99 | -3.03 | 318.90 | 24,400 | 12.19 | 16,400 | 10.24 | 0.36 | 0.42 |
| 64 | 13-Feb | 235.00 | 237.00 | 223.10 | 224.20 | 227.50 | -2.78 | 328.87 | 24,000 | 11.99 | 16,400 | 10.24 | 0.37 | 0.42 |
| 65 | 12-Feb | 235.05 | 244.75 | 222.65 | 230.60 | 231.21 | -1.89 | 338.26 | 25,600 | 12.79 | 11,200 | 7.00 | 0.26 | 0.29 |
| 66 | 11-Feb | 247.55 | 251.40 | 235.00 | 235.05 | 240.40 | -5.22 | 344.79 | 25,200 | 12.59 | 19,600 | 12.24 | 0.47 | 0.50 |
| 67 | 10-Feb | 249.45 | 249.45 | 245.00 | 248.00 | 247.39 | -1.72 | 363.00 | 5,600 | 2.80 | 3,600 | 2.25 | 0.09 | 0.09 |
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