| 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: 72.04 / 0.2 / 0.97 / 26.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 301.3 / 192.7 | Month: 232.85 / 192.7 | Week: 217.8 / 198.05 | Day: 213.65 / 210.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 211.00 | 211.00 | 204.60 | 207.95 | 207.37 | -2.65 | 305.04 | 4,800 | 0.92 | 3,200 | 0.80 | 0.07 | 0.08 |
| 2 | 03-Apr | 210.95 | 213.65 | 210.95 | 213.60 | 213.08 | 1.23 | 313.33 | 10,400 | 2.00 | 8,800 | 2.20 | 0.19 | 0.22 |
| 3 | 02-Apr | 208.00 | 211.45 | 207.25 | 211.00 | 209.42 | 2.58 | 309.00 | 8,000 | 1.54 | 7,200 | 1.80 | 0.15 | 0.18 |
| 4 | 01-Apr | 201.00 | 210.00 | 201.00 | 205.70 | 204.92 | 2.34 | 301.74 | 11,600 | 2.23 | 8,400 | 2.10 | 0.17 | 0.21 |
| 5 | 28-Mar | 199.35 | 205.00 | 199.35 | 201.00 | 201.34 | 0.83 | 294.00 | 29,200 | 5.61 | 24,800 | 6.20 | 0.50 | 0.63 |
| 6 | 27-Mar | 203.60 | 203.60 | 198.05 | 199.35 | 200.78 | -1.63 | 292.42 | 39,200 | 7.54 | 31,600 | 7.90 | 0.63 | 0.80 |
| 7 | 26-Mar | 206.95 | 210.35 | 200.00 | 202.65 | 206.35 | -2.08 | 297.26 | 43,600 | 8.38 | 38,400 | 9.60 | 0.79 | 0.98 |
| 8 | 25-Mar | 213.10 | 213.35 | 206.00 | 206.95 | 210.09 | -2.22 | 303.57 | 28,800 | 5.54 | 25,200 | 6.30 | 0.53 | 0.64 |
| 9 | 24-Mar | 216.50 | 217.80 | 210.00 | 211.65 | 213.44 | -0.61 | 310.47 | 38,800 | 7.46 | 26,800 | 6.70 | 0.57 | 0.68 |
| 10 | 21-Mar | 208.35 | 216.25 | 208.00 | 212.95 | 213.37 | 0.95 | 312.37 | 126,400 | 24.30 | 120,800 | 30.19 | 2.58 | 3.07 |
| 11 | 20-Mar | 216.75 | 216.75 | 210.05 | 210.95 | 212.06 | -0.89 | 309.44 | 21,600 | 4.15 | 16,400 | 4.10 | 0.35 | 0.42 |
| 12 | 19-Mar | 209.95 | 214.90 | 208.50 | 212.85 | 211.34 | 2.93 | 312.23 | 25,200 | 4.85 | 12,400 | 3.10 | 0.26 | 0.32 |
| 13 | 18-Mar | 207.90 | 208.00 | 202.50 | 206.80 | 205.68 | 2.89 | 303.35 | 25,200 | 4.85 | 22,000 | 5.50 | 0.45 | 0.56 |
| 14 | 17-Mar | 201.25 | 210.00 | 200.20 | 201.00 | 204.83 | -0.62 | 294.00 | 27,600 | 5.31 | 14,800 | 3.70 | 0.30 | 0.38 |
| 15 | 13-Mar | 202.00 | 205.85 | 200.50 | 202.25 | 203.41 | -0.02 | 296.68 | 11,600 | 2.23 | 8,800 | 2.20 | 0.18 | 0.22 |
| 16 | 12-Mar | 210.00 | 210.00 | 201.00 | 202.30 | 203.54 | -2.62 | 296.75 | 36,000 | 6.92 | 27,200 | 6.80 | 0.55 | 0.69 |
| 17 | 11-Mar | 208.65 | 217.95 | 201.60 | 207.75 | 207.76 | -1.59 | 304.74 | 26,400 | 5.08 | 14,800 | 3.70 | 0.31 | 0.38 |
| 18 | 10-Mar | 217.75 | 220.00 | 209.00 | 211.10 | 215.05 | -4.05 | 309.66 | 18,000 | 3.46 | 13,200 | 3.30 | 0.28 | 0.34 |
| 19 | 07-Mar | 218.20 | 222.00 | 216.60 | 220.00 | 219.10 | 0.87 | 322.00 | 8,000 | 1.54 | 4,400 | 1.10 | 0.10 | 0.11 |
| 20 | 06-Mar | 213.60 | 232.85 | 211.00 | 218.10 | 215.71 | 1.87 | 319.93 | 95,600 | 18.38 | 70,000 | 17.50 | 1.51 | 1.78 |
| 21 | 05-Mar | 213.00 | 224.95 | 210.50 | 214.10 | 213.39 | 2.22 | 314.06 | 16,000 | 3.08 | 8,000 | 2.00 | 0.17 | 0.20 |
| 22 | 04-Mar | 205.00 | 210.10 | 204.35 | 209.45 | 207.93 | 1.16 | 307.24 | 5,200 | 1.00 | 4,000 | 1.00 | 0.08 | 0.10 |
| 23 | 03-Mar | 210.00 | 210.00 | 192.70 | 207.05 | 204.12 | 0.07 | 303.72 | 28,800 | 5.54 | 18,400 | 4.60 | 0.38 | 0.47 |
| 24 | 28-Feb | 215.00 | 215.00 | 204.50 | 206.90 | 207.94 | -5.63 | 303.50 | 26,000 | 5.00 | 18,400 | 4.60 | 0.38 | 0.47 |
| 25 | 27-Feb | 236.95 | 236.95 | 219.00 | 219.25 | 223.52 | -6.90 | 321.61 | 22,000 | 4.23 | 14,800 | 3.70 | 0.33 | 0.38 |
| 26 | 25-Feb | 230.00 | 238.00 | 227.55 | 235.50 | 231.87 | 4.67 | 345.45 | 9,200 | 1.77 | 6,400 | 1.60 | 0.15 | 0.16 |
| 27 | 24-Feb | 218.15 | 225.10 | 218.15 | 225.00 | 221.30 | -1.32 | 330.00 | 8,400 | 1.62 | 4,800 | 1.20 | 0.11 | 0.12 |
| 28 | 21-Feb | 234.00 | 239.75 | 225.00 | 228.00 | 231.64 | -1.13 | 334.00 | 10,400 | 2.00 | 7,600 | 1.90 | 0.18 | 0.19 |
| 29 | 20-Feb | 211.70 | 233.00 | 211.70 | 230.60 | 224.59 | 9.34 | 338.26 | 27,600 | 5.31 | 12,800 | 3.20 | 0.29 | 0.33 |
| 30 | 19-Feb | 212.00 | 217.20 | 208.00 | 210.90 | 211.33 | 0.74 | 309.36 | 13,600 | 2.61 | 8,000 | 2.00 | 0.17 | 0.20 |
| 31 | 18-Feb | 207.05 | 216.65 | 203.25 | 209.35 | 209.08 | 2.87 | 307.09 | 26,000 | 5.00 | 13,600 | 3.40 | 0.28 | 0.35 |
| 32 | 17-Feb | 218.00 | 218.00 | 201.00 | 203.50 | 208.02 | -6.39 | 298.51 | 39,600 | 7.61 | 28,000 | 7.00 | 0.58 | 0.71 |
| 33 | 14-Feb | 223.00 | 228.00 | 216.05 | 217.40 | 219.99 | -3.03 | 318.90 | 24,400 | 4.69 | 16,400 | 4.10 | 0.36 | 0.42 |
| 34 | 13-Feb | 235.00 | 237.00 | 223.10 | 224.20 | 227.50 | -2.78 | 328.87 | 24,000 | 4.61 | 16,400 | 4.10 | 0.37 | 0.42 |
| 35 | 12-Feb | 235.05 | 244.75 | 222.65 | 230.60 | 231.21 | -1.89 | 338.26 | 25,600 | 4.92 | 11,200 | 2.80 | 0.26 | 0.29 |
| 36 | 11-Feb | 247.55 | 251.40 | 235.00 | 235.05 | 240.40 | -5.22 | 344.79 | 25,200 | 4.85 | 19,600 | 4.90 | 0.47 | 0.50 |
| 37 | 10-Feb | 249.45 | 249.45 | 245.00 | 248.00 | 247.39 | -1.72 | 363.00 | 5,600 | 1.08 | 3,600 | 0.90 | 0.09 | 0.09 |
| 38 | 07-Feb | 263.00 | 263.00 | 252.00 | 252.35 | 255.67 | -3.07 | 370.17 | 11,600 | 2.23 | 8,400 | 2.10 | 0.21 | 0.21 |
| 39 | 06-Feb | 254.75 | 263.00 | 254.75 | 260.35 | 260.17 | 1.80 | 381.90 | 16,000 | 3.08 | 10,000 | 2.50 | 0.26 | 0.25 |
| 40 | 05-Feb | 251.50 | 265.50 | 250.00 | 255.75 | 258.42 | 2.48 | 375.15 | 28,800 | 5.54 | 12,800 | 3.20 | 0.33 | 0.33 |
| 41 | 04-Feb | 254.15 | 254.45 | 249.05 | 249.55 | 251.51 | -0.68 | 366.06 | 5,600 | 1.08 | 3,600 | 0.90 | 0.09 | 0.09 |
| 42 | 03-Feb | 252.00 | 253.00 | 244.30 | 251.25 | 250.08 | 1.37 | 368.55 | 20,800 | 4.00 | 11,600 | 2.90 | 0.29 | 0.30 |
| 43 | 01-Feb | 252.65 | 252.65 | 236.35 | 247.85 | 247.73 | -0.58 | 363.57 | 12,800 | 2.46 | 9,600 | 2.40 | 0.24 | 0.24 |
| 44 | 31-Jan | 251.55 | 251.75 | 246.60 | 249.30 | 249.33 | -0.20 | 365.69 | 7,200 | 1.38 | 4,400 | 1.10 | 0.11 | 0.11 |
| 45 | 30-Jan | 252.85 | 256.00 | 249.00 | 249.80 | 251.58 | 0.50 | 366.43 | 16,800 | 3.23 | 12,400 | 3.10 | 0.31 | 0.32 |
| 46 | 29-Jan | 238.00 | 255.80 | 238.00 | 248.55 | 247.33 | 5.01 | 364.59 | 40,000 | 7.69 | 23,200 | 5.80 | 0.57 | 0.59 |
| 47 | 28-Jan | 244.50 | 250.00 | 227.30 | 236.70 | 236.43 | -5.38 | 347.21 | 33,600 | 6.46 | 21,600 | 5.40 | 0.51 | 0.55 |
| 48 | 27-Jan | 255.00 | 259.00 | 248.00 | 250.15 | 251.31 | -4.80 | 366.94 | 33,600 | 6.46 | 24,400 | 6.10 | 0.61 | 0.62 |
| 49 | 24-Jan | 257.40 | 264.80 | 252.50 | 262.75 | 257.51 | 2.50 | 385.42 | 13,200 | 2.54 | 9,600 | 2.40 | 0.25 | 0.24 |
| 50 | 23-Jan | 258.95 | 271.45 | 255.30 | 256.35 | 263.49 | -1.01 | 376.03 | 51,600 | 9.92 | 14,400 | 3.60 | 0.38 | 0.37 |
| 51 | 22-Jan | 258.60 | 260.00 | 254.20 | 258.95 | 257.32 | -1.49 | 379.85 | 27,200 | 5.23 | 18,800 | 4.70 | 0.48 | 0.48 |
| 52 | 21-Jan | 267.30 | 269.35 | 257.55 | 262.80 | 262.01 | -1.71 | 385.50 | 14,400 | 2.77 | 9,200 | 2.30 | 0.24 | 0.23 |
| 53 | 20-Jan | 259.05 | 269.85 | 258.35 | 267.30 | 265.53 | 2.36 | 392.10 | 35,200 | 6.77 | 18,400 | 4.60 | 0.49 | 0.47 |
| 54 | 17-Jan | 260.65 | 264.00 | 258.00 | 261.00 | 260.87 | 0.13 | 382.00 | 16,800 | 3.23 | 10,000 | 2.50 | 0.26 | 0.25 |
| 55 | 16-Jan | 275.00 | 292.00 | 257.40 | 260.65 | 268.65 | -2.51 | 382.34 | 94,800 | 18.23 | 45,600 | 11.40 | 1.23 | 1.16 |
| 56 | 15-Jan | 265.00 | 268.00 | 262.75 | 267.20 | 265.83 | 0.34 | 391.95 | 11,200 | 2.15 | 6,800 | 1.70 | 0.18 | 0.17 |
| 57 | 14-Jan | 283.00 | 283.00 | 260.50 | 266.30 | 266.46 | 1.13 | 390.63 | 24,000 | 4.61 | 11,600 | 2.90 | 0.31 | 0.30 |
| 58 | 13-Jan | 270.00 | 270.00 | 251.20 | 263.30 | 263.45 | -1.67 | 386.23 | 45,200 | 8.69 | 30,400 | 7.60 | 0.80 | 0.77 |
| 59 | 10-Jan | 279.00 | 279.00 | 266.50 | 267.70 | 271.23 | -2.82 | 392.68 | 23,600 | 4.54 | 18,000 | 4.50 | 0.49 | 0.46 |
| 60 | 09-Jan | 281.50 | 281.50 | 272.00 | 275.25 | 275.63 | -2.34 | 403.76 | 67,600 | 13.00 | 45,600 | 11.40 | 1.26 | 1.16 |
| 61 | 08-Jan | 271.60 | 283.20 | 271.60 | 281.70 | 278.93 | 3.59 | 413.22 | 54,800 | 10.54 | 32,800 | 8.20 | 0.91 | 0.83 |
| 62 | 07-Jan | 275.00 | 277.95 | 267.80 | 271.60 | 272.36 | 0.63 | 398.40 | 26,400 | 5.08 | 16,000 | 4.00 | 0.44 | 0.41 |
| 63 | 06-Jan | 287.15 | 296.40 | 264.80 | 269.90 | 278.19 | -6.71 | 395.91 | 113,200 | 21.77 | 88,800 | 22.19 | 2.47 | 2.26 |
| 64 | 03-Jan | 248.05 | 301.30 | 248.05 | 288.00 | 292.68 | 12.81 | 422.00 | 838,400 | 161.20 | 324,000 | 80.98 | 9.48 | 8.24 |
| 65 | 02-Jan | 244.85 | 255.00 | 241.45 | 251.10 | 250.13 | 2.49 | 368.33 | 74,800 | 14.38 | 34,800 | 8.70 | 0.87 | 0.89 |
| 66 | 01-Jan | 247.20 | 248.45 | 240.00 | 244.85 | 244.88 | -1.86 | 359.17 | 28,800 | 5.54 | 23,200 | 5.80 | 0.57 | 0.59 |
| 67 | 31-Dec | 245.50 | 252.80 | 245.50 | 249.40 | 249.63 | 0.72 | 365.84 | 24,400 | 4.69 | 18,000 | 4.50 | 0.45 | 0.46 |
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