| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,086.45 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 502.2; Drift%: 10.66 |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 409.35 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 134,617,359 | Low52 Date: 03-Mar-2025 | SHP: 44.1 / 10.39 / 0.8 / 44.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.77 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 528.9 / 409.35 | Week: 585.0 / 483.4 | Day: 568.85 / 556.2 | Float67: 0.59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 559.00 | 568.85 | 556.20 | 562.15 | 561.70 | -0.11 | 7,567.51 | 408,029 | 1.00 | 160,263 | 1.40 | 9.00 | 0.27 |
| 2 | 21-May | 562.30 | 571.15 | 558.00 | 562.75 | 563.92 | 0.08 | 7,575.59 | 559,528 | 1.37 | 153,552 | 1.34 | 8.66 | 0.26 |
| 3 | 20-May | 583.00 | 587.65 | 560.15 | 562.30 | 571.34 | -3.25 | 7,569.53 | 813,210 | 1.99 | 300,140 | 2.62 | 17.15 | 0.50 |
| 4 | 19-May | 576.00 | 589.80 | 573.00 | 581.20 | 582.29 | 1.69 | 7,823.96 | 1,325,906 | 3.25 | 469,198 | 4.10 | 27.32 | 0.78 |
| 5 | 16-May | 557.20 | 585.00 | 550.20 | 571.55 | 574.60 | 2.71 | 7,694.06 | 2,657,023 | 6.51 | 628,115 | 5.48 | 36.09 | 1.05 |
| 6 | 15-May | 563.00 | 564.40 | 554.80 | 556.45 | 558.94 | -1.99 | 7,490.78 | 1,277,957 | 3.13 | 337,233 | 2.94 | 18.85 | 0.56 |
| 7 | 14-May | 554.00 | 575.00 | 543.35 | 567.75 | 561.82 | 1.87 | 7,642.90 | 5,484,910 | 13.44 | 804,847 | 7.03 | 45.22 | 1.35 |
| 8 | 13-May | 503.75 | 573.00 | 502.20 | 557.35 | 543.88 | 12.72 | 7,502.90 | 20,173,785 | 49.44 | 1,967,474 | 17.18 | 107.01 | 3.29 |
| 9 | 12-May | 494.00 | 498.00 | 483.40 | 494.45 | 490.20 | 5.17 | 6,656.16 | 860,603 | 2.11 | 338,132 | 2.95 | 16.58 | 0.57 |
| 10 | 09-May | 465.00 | 474.80 | 460.90 | 470.15 | 467.31 | -1.63 | 6,329.04 | 534,491 | 1.31 | 152,728 | 1.33 | 7.14 | 0.26 |
| 11 | 08-May | 477.50 | 508.15 | 473.00 | 477.95 | 492.02 | 0.15 | 6,434.04 | 2,042,425 | 5.01 | 435,433 | 3.80 | 21.42 | 0.73 |
| 12 | 07-May | 464.00 | 480.00 | 463.10 | 477.25 | 471.33 | 0.48 | 6,424.61 | 562,787 | 1.38 | 153,820 | 1.34 | 7.25 | 0.26 |
| 13 | 06-May | 495.65 | 500.75 | 473.05 | 474.95 | 485.66 | -4.71 | 6,393.65 | 560,072 | 1.37 | 246,188 | 2.15 | 11.96 | 0.41 |
| 14 | 05-May | 496.70 | 504.00 | 489.25 | 498.40 | 498.70 | 0.34 | 6,709.33 | 783,680 | 1.92 | 294,963 | 2.58 | 14.71 | 0.49 |
| 15 | 02-May | 472.05 | 512.95 | 467.80 | 496.70 | 499.67 | 4.71 | 6,686.44 | 3,599,948 | 8.82 | 687,433 | 6.00 | 34.35 | 1.15 |
| 16 | 30-Apr | 483.00 | 492.10 | 471.60 | 474.35 | 482.04 | -2.80 | 6,385.57 | 767,324 | 1.88 | 308,359 | 2.69 | 14.86 | 0.52 |
| 17 | 29-Apr | 484.90 | 499.35 | 484.30 | 488.00 | 491.66 | 1.02 | 6,569.00 | 1,086,016 | 2.66 | 448,992 | 3.92 | 22.08 | 0.75 |
| 18 | 28-Apr | 466.70 | 485.90 | 461.70 | 483.05 | 474.72 | 2.95 | 6,502.69 | 708,286 | 1.74 | 264,389 | 2.31 | 12.55 | 0.44 |
| 19 | 25-Apr | 481.30 | 481.30 | 461.55 | 469.20 | 469.57 | -3.06 | 6,316.25 | 1,166,965 | 2.86 | 356,013 | 3.11 | 16.72 | 0.59 |
| 20 | 24-Apr | 482.55 | 489.45 | 481.00 | 484.00 | 485.18 | 0.40 | 6,515.00 | 868,965 | 2.13 | 392,916 | 3.43 | 19.06 | 0.66 |
| 21 | 23-Apr | 491.00 | 501.55 | 479.25 | 482.05 | 489.47 | -1.68 | 6,489.23 | 1,634,347 | 4.01 | 662,427 | 5.78 | 32.42 | 1.11 |
| 22 | 22-Apr | 489.90 | 494.20 | 486.15 | 490.30 | 490.63 | 0.08 | 6,600.29 | 703,693 | 1.72 | 291,656 | 2.55 | 14.31 | 0.49 |
| 23 | 21-Apr | 485.00 | 494.40 | 481.65 | 489.90 | 488.39 | 1.10 | 6,594.90 | 795,285 | 1.95 | 291,877 | 2.55 | 14.25 | 0.49 |
| 24 | 17-Apr | 505.00 | 505.00 | 482.55 | 484.55 | 490.44 | 0.93 | 6,522.88 | 2,633,237 | 6.45 | 640,879 | 5.60 | 31.43 | 1.07 |
| 25 | 16-Apr | 481.00 | 498.00 | 478.00 | 480.10 | 484.88 | -0.70 | 6,462.98 | 875,626 | 2.15 | 339,674 | 2.97 | 16.47 | 0.57 |
| 26 | 15-Apr | 490.05 | 499.35 | 480.00 | 483.50 | 488.76 | -0.08 | 6,508.75 | 940,925 | 2.31 | 511,684 | 4.47 | 25.01 | 0.88 |
| 27 | 11-Apr | 477.95 | 490.55 | 467.60 | 483.90 | 479.20 | 5.18 | 6,514.13 | 816,976 | 2.00 | 370,037 | 3.23 | 17.73 | 0.64 |
| 28 | 09-Apr | 454.00 | 461.50 | 441.15 | 460.05 | 451.63 | 0.55 | 6,193.07 | 413,747 | 1.01 | 121,836 | 1.06 | 5.50 | 0.21 |
| 29 | 08-Apr | 444.00 | 462.00 | 437.30 | 457.55 | 447.73 | 5.34 | 6,159.42 | 512,557 | 1.26 | 114,519 | 1.00 | 5.13 | 0.20 |
| 30 | 07-Apr | 416.00 | 438.85 | 412.00 | 434.35 | 423.41 | -4.39 | 5,847.10 | 864,397 | 2.12 | 283,178 | 2.47 | 11.99 | 0.49 |
| 31 | 04-Apr | 478.50 | 479.90 | 445.00 | 454.30 | 457.33 | -5.60 | 6,115.67 | 698,836 | 1.71 | 322,256 | 2.81 | 14.74 | 0.56 |
| 32 | 03-Apr | 475.50 | 486.00 | 472.15 | 481.25 | 480.52 | 0.66 | 6,478.46 | 444,429 | 1.09 | 154,944 | 1.35 | 7.45 | 0.27 |
| 33 | 02-Apr | 480.45 | 482.50 | 470.50 | 478.10 | 476.40 | -0.49 | 6,436.06 | 451,562 | 1.11 | 191,312 | 1.67 | 9.11 | 0.33 |
| 34 | 01-Apr | 466.00 | 484.90 | 464.00 | 480.45 | 478.64 | 2.83 | 6,467.69 | 584,198 | 1.43 | 147,726 | 1.29 | 7.07 | 0.26 |
| 35 | 28-Mar | 480.50 | 493.70 | 463.20 | 467.25 | 478.06 | -2.47 | 6,290.00 | 963,280 | 2.36 | 402,122 | 3.51 | 19.22 | 0.70 |
| 36 | 27-Mar | 479.70 | 485.85 | 474.05 | 479.10 | 479.61 | -0.71 | 6,449.52 | 1,187,670 | 2.91 | 514,542 | 4.49 | 24.68 | 0.89 |
| 37 | 26-Mar | 496.95 | 503.25 | 478.00 | 482.55 | 490.64 | -2.68 | 6,495.96 | 733,385 | 1.80 | 290,213 | 2.53 | 14.24 | 0.50 |
| 38 | 25-Mar | 512.70 | 515.00 | 492.10 | 495.85 | 500.15 | -2.52 | 6,675.00 | 848,877 | 2.08 | 354,841 | 3.10 | 17.75 | 0.61 |
| 39 | 24-Mar | 508.75 | 521.90 | 505.80 | 508.65 | 512.66 | 1.26 | 6,847.31 | 1,142,939 | 2.80 | 419,035 | 3.66 | 21.48 | 0.72 |
| 40 | 21-Mar | 504.00 | 514.00 | 495.55 | 502.30 | 505.88 | -0.41 | 6,761.83 | 1,415,803 | 3.47 | 319,420 | 2.79 | 16.16 | 0.55 |
| 41 | 20-Mar | 520.60 | 522.50 | 501.10 | 504.35 | 509.84 | -3.12 | 6,789.43 | 2,324,914 | 5.70 | 484,901 | 4.23 | 24.72 | 0.84 |
| 42 | 19-Mar | 451.00 | 528.90 | 451.00 | 520.60 | 504.51 | 17.54 | 7,008.18 | 22,257,563 | 54.55 | 883,531 | 7.72 | 44.58 | 1.53 |
| 43 | 18-Mar | 424.00 | 447.30 | 424.00 | 442.90 | 439.87 | 4.72 | 5,962.20 | 953,647 | 2.34 | 403,335 | 3.52 | 17.74 | 0.70 |
| 44 | 17-Mar | 430.65 | 436.85 | 421.30 | 422.95 | 428.18 | -1.79 | 5,693.64 | 458,322 | 1.12 | 217,626 | 1.90 | 9.32 | 0.38 |
| 45 | 13-Mar | 437.05 | 441.55 | 428.00 | 430.65 | 433.58 | -1.45 | 5,797.30 | 319,133 | 0.78 | 150,902 | 1.32 | 6.54 | 0.26 |
| 46 | 12-Mar | 447.65 | 453.45 | 435.00 | 437.00 | 440.33 | -2.34 | 5,882.00 | 383,426 | 0.94 | 188,363 | 1.64 | 8.29 | 0.33 |
| 47 | 11-Mar | 440.00 | 453.50 | 434.55 | 447.45 | 445.66 | -0.71 | 6,023.45 | 491,858 | 1.21 | 209,850 | 1.83 | 9.35 | 0.36 |
| 48 | 10-Mar | 474.70 | 477.80 | 447.70 | 450.65 | 459.61 | -4.29 | 6,066.53 | 520,262 | 1.28 | 216,379 | 1.89 | 9.94 | 0.37 |
| 49 | 07-Mar | 465.50 | 479.35 | 462.05 | 470.85 | 472.44 | 0.98 | 6,338.46 | 493,247 | 1.21 | 155,895 | 1.36 | 7.37 | 0.27 |
| 50 | 06-Mar | 460.05 | 471.30 | 458.60 | 466.30 | 464.79 | 2.92 | 6,277.21 | 637,477 | 1.56 | 236,941 | 2.07 | 11.01 | 0.41 |
| 51 | 05-Mar | 431.00 | 457.80 | 430.95 | 453.05 | 448.26 | 4.55 | 6,098.84 | 663,955 | 1.63 | 243,721 | 2.13 | 10.93 | 0.42 |
| 52 | 04-Mar | 420.00 | 438.55 | 417.35 | 433.35 | 430.78 | 1.71 | 5,833.64 | 583,404 | 1.43 | 231,932 | 2.03 | 9.99 | 0.40 |
| 53 | 03-Mar | 437.00 | 442.95 | 409.35 | 426.05 | 421.92 | -2.35 | 5,735.37 | 1,326,671 | 3.25 | 508,347 | 4.44 | 21.45 | 0.88 |
| 54 | 28-Feb | 450.10 | 456.95 | 431.00 | 436.30 | 440.20 | -5.13 | 5,873.36 | 967,534 | 2.37 | 382,685 | 3.34 | 16.85 | 0.66 |
| 55 | 27-Feb | 475.05 | 479.55 | 455.10 | 459.90 | 464.07 | -3.70 | 6,191.05 | 572,255 | 1.40 | 238,819 | 2.09 | 11.08 | 0.41 |
| 56 | 25-Feb | 479.85 | 487.50 | 475.00 | 477.55 | 480.95 | -0.97 | 6,428.65 | 344,268 | 0.84 | 135,745 | 1.19 | 6.53 | 0.23 |
| 57 | 24-Feb | 490.20 | 493.20 | 474.05 | 482.25 | 482.62 | -2.16 | 6,491.92 | 681,670 | 1.67 | 227,174 | 1.98 | 10.96 | 0.39 |
| 58 | 21-Feb | 501.00 | 516.25 | 490.00 | 492.90 | 500.29 | -2.14 | 6,635.29 | 602,286 | 1.48 | 202,523 | 1.77 | 10.13 | 0.35 |
| 59 | 20-Feb | 495.50 | 505.30 | 488.80 | 503.70 | 498.92 | 1.09 | 6,780.68 | 529,678 | 1.30 | 195,748 | 1.71 | 9.77 | 0.34 |
| 60 | 19-Feb | 479.70 | 506.45 | 475.00 | 498.25 | 497.56 | 3.27 | 6,707.31 | 644,541 | 1.58 | 195,169 | 1.70 | 9.71 | 0.34 |
| 61 | 18-Feb | 493.25 | 497.70 | 476.75 | 482.45 | 484.39 | -2.72 | 6,494.61 | 760,208 | 1.86 | 273,605 | 2.39 | 13.25 | 0.47 |
| 62 | 17-Feb | 521.90 | 522.45 | 486.45 | 495.95 | 497.06 | -5.50 | 6,676.35 | 1,716,160 | 4.21 | 550,798 | 4.81 | 27.38 | 0.95 |
| 63 | 14-Feb | 533.00 | 536.60 | 515.25 | 524.80 | 523.28 | -1.22 | 7,064.72 | 592,471 | 1.45 | 208,283 | 1.82 | 10.90 | 0.36 |
| 64 | 13-Feb | 525.95 | 551.45 | 521.85 | 531.30 | 536.45 | 1.24 | 7,152.22 | 804,891 | 1.97 | 241,433 | 2.11 | 12.95 | 0.42 |
| 65 | 12-Feb | 539.10 | 542.00 | 515.85 | 524.80 | 524.26 | -3.28 | 7,064.72 | 749,128 | 1.84 | 245,547 | 2.14 | 12.87 | 0.42 |
| 66 | 11-Feb | 552.00 | 552.40 | 536.55 | 542.60 | 541.50 | -2.21 | 7,304.34 | 487,258 | 1.19 | 242,138 | 2.11 | 13.11 | 0.42 |
| 67 | 10-Feb | 550.30 | 557.80 | 547.60 | 554.85 | 552.46 | -0.68 | 7,469.24 | 308,528 | 0.76 | 142,036 | 1.24 | 7.85 | 0.25 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST