| 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: -; Drift%: - |
| 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 / 12.48 / 0.46 / 42.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.61 | ||||
| High/Low Price | Quarter: 794.4 / 409.35 | Month: 528.9 / 409.35 | Week: 521.9 / 463.2 | Day: 486.0 / 472.15 | Float67: 0.56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 478.50 | 479.90 | 445.00 | 454.30 | 457.33 | -5.60 | 6,115.67 | 698,836 | 2.19 | 322,256 | 2.18 | 14.74 | 0.56 |
| 2 | 03-Apr | 475.50 | 486.00 | 472.15 | 481.25 | 480.52 | 0.66 | 6,478.46 | 444,429 | 1.39 | 154,944 | 1.05 | 7.45 | 0.27 |
| 3 | 02-Apr | 480.45 | 482.50 | 470.50 | 478.10 | 476.40 | -0.49 | 6,436.06 | 451,562 | 1.41 | 191,312 | 1.30 | 9.11 | 0.33 |
| 4 | 01-Apr | 466.00 | 484.90 | 464.00 | 480.45 | 478.64 | 2.83 | 6,467.69 | 584,198 | 1.83 | 147,726 | 1.00 | 7.07 | 0.26 |
| 5 | 28-Mar | 480.50 | 493.70 | 463.20 | 467.25 | 478.06 | -2.47 | 6,290.00 | 963,280 | 3.02 | 402,122 | 2.72 | 19.22 | 0.70 |
| 6 | 27-Mar | 479.70 | 485.85 | 474.05 | 479.10 | 479.61 | -0.71 | 6,449.52 | 1,187,670 | 3.72 | 514,542 | 3.48 | 24.68 | 0.89 |
| 7 | 26-Mar | 496.95 | 503.25 | 478.00 | 482.55 | 490.64 | -2.68 | 6,495.96 | 733,385 | 2.30 | 290,213 | 1.96 | 14.24 | 0.50 |
| 8 | 25-Mar | 512.70 | 515.00 | 492.10 | 495.85 | 500.15 | -2.52 | 6,675.00 | 848,877 | 2.66 | 354,841 | 2.40 | 17.75 | 0.61 |
| 9 | 24-Mar | 508.75 | 521.90 | 505.80 | 508.65 | 512.66 | 1.26 | 6,847.31 | 1,142,939 | 3.58 | 419,035 | 2.84 | 21.48 | 0.72 |
| 10 | 21-Mar | 504.00 | 514.00 | 495.55 | 502.30 | 505.88 | -0.41 | 6,761.83 | 1,415,803 | 4.44 | 319,420 | 2.16 | 16.16 | 0.55 |
| 11 | 20-Mar | 520.60 | 522.50 | 501.10 | 504.35 | 509.84 | -3.12 | 6,789.43 | 2,324,914 | 7.29 | 484,901 | 3.28 | 24.72 | 0.84 |
| 12 | 19-Mar | 451.00 | 528.90 | 451.00 | 520.60 | 504.51 | 17.54 | 7,008.18 | 22,257,563 | 69.74 | 883,531 | 5.98 | 44.58 | 1.53 |
| 13 | 18-Mar | 424.00 | 447.30 | 424.00 | 442.90 | 439.87 | 4.72 | 5,962.20 | 953,647 | 2.99 | 403,335 | 2.73 | 17.74 | 0.70 |
| 14 | 17-Mar | 430.65 | 436.85 | 421.30 | 422.95 | 428.18 | -1.79 | 5,693.64 | 458,322 | 1.44 | 217,626 | 1.47 | 9.32 | 0.38 |
| 15 | 13-Mar | 437.05 | 441.55 | 428.00 | 430.65 | 433.58 | -1.45 | 5,797.30 | 319,133 | 1.00 | 150,902 | 1.02 | 6.54 | 0.26 |
| 16 | 12-Mar | 447.65 | 453.45 | 435.00 | 437.00 | 440.33 | -2.34 | 5,882.00 | 383,426 | 1.20 | 188,363 | 1.28 | 8.29 | 0.33 |
| 17 | 11-Mar | 440.00 | 453.50 | 434.55 | 447.45 | 445.66 | -0.71 | 6,023.45 | 491,858 | 1.54 | 209,850 | 1.42 | 9.35 | 0.36 |
| 18 | 10-Mar | 474.70 | 477.80 | 447.70 | 450.65 | 459.61 | -4.29 | 6,066.53 | 520,262 | 1.63 | 216,379 | 1.46 | 9.94 | 0.37 |
| 19 | 07-Mar | 465.50 | 479.35 | 462.05 | 470.85 | 472.44 | 0.98 | 6,338.46 | 493,247 | 1.55 | 155,895 | 1.06 | 7.37 | 0.27 |
| 20 | 06-Mar | 460.05 | 471.30 | 458.60 | 466.30 | 464.79 | 2.92 | 6,277.21 | 637,477 | 2.00 | 236,941 | 1.60 | 11.01 | 0.41 |
| 21 | 05-Mar | 431.00 | 457.80 | 430.95 | 453.05 | 448.26 | 4.55 | 6,098.84 | 663,955 | 2.08 | 243,721 | 1.65 | 10.93 | 0.42 |
| 22 | 04-Mar | 420.00 | 438.55 | 417.35 | 433.35 | 430.78 | 1.71 | 5,833.64 | 583,404 | 1.83 | 231,932 | 1.57 | 9.99 | 0.40 |
| 23 | 03-Mar | 437.00 | 442.95 | 409.35 | 426.05 | 421.92 | -2.35 | 5,735.37 | 1,326,671 | 4.16 | 508,347 | 3.44 | 21.45 | 0.88 |
| 24 | 28-Feb | 450.10 | 456.95 | 431.00 | 436.30 | 440.20 | -5.13 | 5,873.36 | 967,534 | 3.03 | 382,685 | 2.59 | 16.85 | 0.66 |
| 25 | 27-Feb | 475.05 | 479.55 | 455.10 | 459.90 | 464.07 | -3.70 | 6,191.05 | 572,255 | 1.79 | 238,819 | 1.62 | 11.08 | 0.41 |
| 26 | 25-Feb | 479.85 | 487.50 | 475.00 | 477.55 | 480.95 | -0.97 | 6,428.65 | 344,268 | 1.08 | 135,745 | 0.92 | 6.53 | 0.23 |
| 27 | 24-Feb | 490.20 | 493.20 | 474.05 | 482.25 | 482.62 | -2.16 | 6,491.92 | 681,670 | 2.14 | 227,174 | 1.54 | 10.96 | 0.39 |
| 28 | 21-Feb | 501.00 | 516.25 | 490.00 | 492.90 | 500.29 | -2.14 | 6,635.29 | 602,286 | 1.89 | 202,523 | 1.37 | 10.13 | 0.35 |
| 29 | 20-Feb | 495.50 | 505.30 | 488.80 | 503.70 | 498.92 | 1.09 | 6,780.68 | 529,678 | 1.66 | 195,748 | 1.33 | 9.77 | 0.34 |
| 30 | 19-Feb | 479.70 | 506.45 | 475.00 | 498.25 | 497.56 | 3.27 | 6,707.31 | 644,541 | 2.02 | 195,169 | 1.32 | 9.71 | 0.34 |
| 31 | 18-Feb | 493.25 | 497.70 | 476.75 | 482.45 | 484.39 | -2.72 | 6,494.61 | 760,208 | 2.38 | 273,605 | 1.85 | 13.25 | 0.47 |
| 32 | 17-Feb | 521.90 | 522.45 | 486.45 | 495.95 | 497.06 | -5.50 | 6,676.35 | 1,716,160 | 5.38 | 550,798 | 3.73 | 27.38 | 0.95 |
| 33 | 14-Feb | 533.00 | 536.60 | 515.25 | 524.80 | 523.28 | -1.22 | 7,064.72 | 592,471 | 1.86 | 208,283 | 1.41 | 10.90 | 0.36 |
| 34 | 13-Feb | 525.95 | 551.45 | 521.85 | 531.30 | 536.45 | 1.24 | 7,152.22 | 804,891 | 2.52 | 241,433 | 1.63 | 12.95 | 0.42 |
| 35 | 12-Feb | 539.10 | 542.00 | 515.85 | 524.80 | 524.26 | -3.28 | 7,064.72 | 749,128 | 2.35 | 245,547 | 1.66 | 12.87 | 0.42 |
| 36 | 11-Feb | 552.00 | 552.40 | 536.55 | 542.60 | 541.50 | -2.21 | 7,304.34 | 487,258 | 1.53 | 242,138 | 1.64 | 13.11 | 0.42 |
| 37 | 10-Feb | 550.30 | 557.80 | 547.60 | 554.85 | 552.46 | -0.68 | 7,469.24 | 308,528 | 0.97 | 142,036 | 0.96 | 7.85 | 0.25 |
| 38 | 07-Feb | 575.70 | 575.70 | 555.30 | 558.65 | 561.52 | -2.15 | 7,520.40 | 480,051 | 1.50 | 185,099 | 1.25 | 10.39 | 0.32 |
| 39 | 06-Feb | 566.95 | 574.00 | 561.10 | 570.95 | 569.01 | 1.50 | 7,685.98 | 512,500 | 1.61 | 217,499 | 1.47 | 12.38 | 0.38 |
| 40 | 05-Feb | 569.65 | 576.30 | 560.80 | 562.50 | 567.81 | 0.40 | 7,572.23 | 573,847 | 1.80 | 228,982 | 1.55 | 13.00 | 0.40 |
| 41 | 04-Feb | 559.40 | 566.90 | 552.20 | 560.25 | 559.54 | 1.83 | 7,541.94 | 547,509 | 1.72 | 221,833 | 1.50 | 12.41 | 0.38 |
| 42 | 03-Feb | 555.00 | 557.00 | 540.45 | 550.20 | 549.45 | -1.93 | 7,406.65 | 522,783 | 1.64 | 191,425 | 1.30 | 10.52 | 0.33 |
| 43 | 01-Feb | 566.40 | 571.75 | 550.25 | 561.05 | 562.43 | 1.53 | 7,552.71 | 740,456 | 2.32 | 137,488 | 0.93 | 7.73 | 0.24 |
| 44 | 31-Jan | 548.00 | 561.15 | 539.05 | 552.60 | 551.82 | 1.83 | 7,438.96 | 1,151,796 | 3.61 | 395,825 | 2.68 | 21.84 | 0.68 |
| 45 | 30-Jan | 551.00 | 557.50 | 540.20 | 542.65 | 549.41 | -1.16 | 7,305.01 | 846,892 | 2.65 | 282,992 | 1.92 | 15.55 | 0.49 |
| 46 | 29-Jan | 550.45 | 581.60 | 546.00 | 549.00 | 561.89 | 0.09 | 7,390.00 | 1,910,892 | 5.99 | 380,606 | 2.58 | 21.39 | 0.66 |
| 47 | 28-Jan | 568.30 | 577.20 | 539.50 | 548.50 | 553.18 | -4.00 | 7,383.76 | 1,362,671 | 4.27 | 309,655 | 2.10 | 17.13 | 0.54 |
| 48 | 27-Jan | 602.95 | 606.15 | 562.35 | 571.35 | 576.41 | -6.23 | 7,691.36 | 1,203,674 | 3.77 | 350,072 | 2.37 | 20.18 | 0.61 |
| 49 | 24-Jan | 619.15 | 627.90 | 605.00 | 609.30 | 612.89 | -1.40 | 8,202.24 | 1,075,004 | 3.37 | 211,023 | 1.43 | 12.93 | 0.36 |
| 50 | 23-Jan | 630.55 | 634.40 | 615.35 | 617.95 | 624.21 | -1.72 | 8,318.68 | 1,217,003 | 3.81 | 238,738 | 1.62 | 14.90 | 0.41 |
| 51 | 22-Jan | 650.00 | 650.00 | 617.05 | 628.55 | 625.01 | -5.97 | 8,461.37 | 3,975,353 | 12.46 | 473,965 | 3.21 | 29.62 | 0.82 |
| 52 | 21-Jan | 665.00 | 711.70 | 652.00 | 666.05 | 682.20 | 0.87 | 8,966.19 | 12,103,994 | 37.93 | 598,539 | 4.05 | 40.83 | 1.04 |
| 53 | 20-Jan | 667.35 | 668.90 | 658.00 | 660.25 | 661.17 | -0.86 | 8,888.11 | 619,934 | 1.94 | 338,639 | 2.29 | 22.39 | 0.59 |
| 54 | 17-Jan | 666.50 | 670.00 | 656.50 | 665.95 | 663.31 | 0.26 | 8,964.84 | 277,699 | 0.87 | 102,512 | 0.69 | 6.80 | 0.18 |
| 55 | 16-Jan | 669.65 | 676.80 | 662.50 | 664.20 | 667.22 | 0.71 | 8,941.28 | 311,593 | 0.98 | 129,944 | 0.88 | 8.67 | 0.22 |
| 56 | 15-Jan | 674.30 | 682.50 | 657.00 | 659.50 | 666.97 | -2.02 | 8,878.01 | 490,410 | 1.54 | 156,496 | 1.06 | 10.44 | 0.27 |
| 57 | 14-Jan | 651.50 | 684.85 | 645.05 | 672.80 | 662.16 | 5.10 | 9,057.06 | 954,240 | 2.99 | 200,303 | 1.36 | 13.26 | 0.35 |
| 58 | 13-Jan | 670.00 | 687.20 | 631.90 | 638.50 | 661.39 | -5.64 | 8,595.32 | 1,253,492 | 3.93 | 339,451 | 2.30 | 22.45 | 0.59 |
| 59 | 10-Jan | 685.70 | 686.75 | 662.35 | 674.50 | 674.57 | -1.90 | 9,079.94 | 760,594 | 2.38 | 219,083 | 1.48 | 14.78 | 0.38 |
| 60 | 09-Jan | 701.75 | 704.25 | 681.25 | 687.30 | 694.09 | -2.16 | 9,252.25 | 578,449 | 1.81 | 204,257 | 1.38 | 14.18 | 0.35 |
| 61 | 08-Jan | 700.00 | 713.75 | 691.10 | 702.15 | 702.17 | 0.43 | 9,452.16 | 1,529,481 | 4.79 | 288,054 | 1.95 | 20.23 | 0.50 |
| 62 | 07-Jan | 690.80 | 752.65 | 688.55 | 699.15 | 720.62 | 1.19 | 9,411.77 | 7,861,148 | 24.63 | 1,105,771 | 7.49 | 79.68 | 1.91 |
| 63 | 06-Jan | 727.85 | 727.85 | 686.85 | 690.85 | 704.55 | -4.49 | 9,300.04 | 1,470,556 | 4.61 | 461,423 | 3.12 | 32.51 | 0.80 |
| 64 | 03-Jan | 752.00 | 754.45 | 718.15 | 721.90 | 735.82 | -4.23 | 9,718.03 | 3,125,813 | 9.79 | 763,490 | 5.17 | 56.18 | 1.32 |
| 65 | 02-Jan | 750.00 | 794.40 | 746.45 | 752.45 | 776.86 | 0.29 | 10,129.28 | 24,433,419 | 76.56 | 1,372,790 | 9.29 | 106.65 | 2.37 |
| 66 | 01-Jan | 673.95 | 772.65 | 672.15 | 750.25 | 749.03 | 10.41 | 10,099.67 | 26,072,951 | 81.70 | 929,623 | 6.29 | 69.63 | 1.61 |
| 67 | 31-Dec | 666.75 | 673.65 | 660.25 | 672.15 | 667.42 | 0.57 | 9,048.31 | 190,239 | 0.60 | 78,264 | 0.53 | 5.22 | 0.14 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST