| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,136.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Sep-2024 | Bumper: 721.5; Drift%: 5.52 |
| Industry: IT - Services | Face Value: 2 | Low52 Price: 597.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 405,668,530 | Low52 Date: 07-Apr-2025 | SHP: 55.22 / 3.1 / 2.48 / 39.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.63 | ||||
| High/Low Price | Quarter: 912.5 / 626.65 | Month: 728.75 / 626.65 | Week: 754.2 / 671.35 | Day: 768.9 / 748.45 | Float67: 0.63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 756.95 | 768.90 | 748.45 | 763.65 | 760.83 | 0.85 | 30,978.88 | 1,518,934 | 1.80 | 623,548 | 1.72 | 47.44 | 0.39 |
| 2 | 21-May | 742.00 | 759.30 | 737.50 | 757.20 | 752.36 | 1.81 | 30,717.22 | 1,721,453 | 2.04 | 593,814 | 1.64 | 44.68 | 0.37 |
| 3 | 20-May | 769.70 | 769.70 | 741.05 | 743.75 | 756.76 | -2.11 | 30,171.60 | 2,296,851 | 2.73 | 980,672 | 2.71 | 74.21 | 0.62 |
| 4 | 19-May | 758.45 | 777.40 | 749.05 | 759.80 | 762.74 | 1.19 | 30,822.69 | 3,591,839 | 4.26 | 1,302,975 | 3.59 | 99.38 | 0.83 |
| 5 | 16-May | 724.00 | 754.20 | 721.50 | 750.90 | 740.66 | 4.29 | 30,461.65 | 3,928,300 | 4.66 | 1,554,010 | 4.29 | 115.10 | 0.99 |
| 6 | 15-May | 710.90 | 722.95 | 709.10 | 720.00 | 718.79 | 1.92 | 29,208.00 | 2,615,228 | 3.10 | 1,053,553 | 2.91 | 75.73 | 0.67 |
| 7 | 14-May | 711.00 | 711.00 | 701.05 | 706.45 | 706.36 | 0.28 | 28,658.45 | 1,659,444 | 1.97 | 776,835 | 2.14 | 54.87 | 0.50 |
| 8 | 13-May | 703.95 | 712.60 | 700.05 | 704.50 | 705.73 | 0.49 | 28,579.35 | 2,264,880 | 2.69 | 943,153 | 2.60 | 66.56 | 0.60 |
| 9 | 12-May | 675.95 | 705.00 | 671.35 | 701.05 | 687.90 | 5.27 | 28,439.39 | 5,059,163 | 6.01 | 2,523,238 | 6.96 | 173.57 | 1.61 |
| 10 | 09-May | 640.10 | 667.75 | 640.00 | 665.95 | 657.45 | 1.72 | 27,015.50 | 1,787,647 | 2.12 | 620,463 | 1.71 | 40.79 | 0.40 |
| 11 | 08-May | 660.05 | 672.80 | 651.10 | 654.70 | 665.50 | -0.46 | 26,559.12 | 2,172,018 | 2.58 | 837,256 | 2.31 | 55.72 | 0.53 |
| 12 | 07-May | 639.90 | 659.95 | 639.10 | 657.70 | 653.26 | 1.40 | 26,680.82 | 1,117,034 | 1.33 | 377,681 | 1.04 | 24.67 | 0.24 |
| 13 | 06-May | 667.70 | 669.15 | 647.15 | 648.60 | 655.68 | -2.62 | 26,311.66 | 1,469,433 | 1.74 | 485,138 | 1.34 | 31.81 | 0.31 |
| 14 | 05-May | 649.00 | 668.90 | 645.80 | 666.05 | 662.02 | 2.93 | 27,019.55 | 2,548,152 | 3.02 | 1,148,024 | 3.17 | 76.00 | 0.73 |
| 15 | 02-May | 657.85 | 665.90 | 645.55 | 647.10 | 654.61 | -1.63 | 26,250.81 | 2,404,246 | 2.85 | 1,134,751 | 3.13 | 74.28 | 0.72 |
| 16 | 30-Apr | 663.00 | 667.80 | 655.35 | 657.85 | 661.58 | -0.88 | 26,686.90 | 3,045,604 | 3.62 | 857,725 | 2.37 | 56.75 | 0.55 |
| 17 | 29-Apr | 685.00 | 692.40 | 662.15 | 663.70 | 670.75 | -5.94 | 26,924.22 | 45,313,207 | 53.79 | 17,528,399 | 48.35 | 1,175.72 | 11.19 |
| 18 | 28-Apr | 693.35 | 712.35 | 686.60 | 705.60 | 701.86 | 1.79 | 28,623.97 | 1,714,693 | 2.04 | 465,975 | 1.29 | 32.70 | 0.30 |
| 19 | 25-Apr | 722.65 | 724.00 | 688.75 | 693.20 | 701.07 | -3.35 | 28,120.94 | 1,658,895 | 1.97 | 509,391 | 1.41 | 35.71 | 0.33 |
| 20 | 24-Apr | 725.00 | 731.75 | 715.00 | 717.20 | 722.40 | -0.46 | 29,094.55 | 1,858,600 | 2.21 | 527,333 | 1.45 | 38.09 | 0.34 |
| 21 | 23-Apr | 715.50 | 726.85 | 711.80 | 720.50 | 719.64 | 2.09 | 29,228.42 | 2,737,947 | 3.25 | 801,704 | 2.21 | 57.69 | 0.51 |
| 22 | 22-Apr | 690.05 | 711.80 | 679.00 | 705.75 | 701.10 | 3.19 | 28,630.06 | 3,221,069 | 3.82 | 968,735 | 2.67 | 67.92 | 0.62 |
| 23 | 21-Apr | 655.00 | 686.75 | 655.00 | 683.95 | 675.40 | 4.98 | 27,745.70 | 2,379,038 | 2.82 | 681,852 | 1.88 | 46.05 | 0.44 |
| 24 | 17-Apr | 650.95 | 656.70 | 648.35 | 651.50 | 652.78 | -0.35 | 26,429.30 | 931,823 | 1.11 | 407,757 | 1.12 | 26.62 | 0.26 |
| 25 | 16-Apr | 654.00 | 656.80 | 647.50 | 653.80 | 652.20 | 0.52 | 26,522.61 | 842,461 | 1.00 | 362,505 | 1.00 | 23.64 | 0.23 |
| 26 | 15-Apr | 637.85 | 655.50 | 637.00 | 650.45 | 649.80 | 2.91 | 26,386.71 | 1,136,518 | 1.35 | 433,521 | 1.20 | 28.17 | 0.28 |
| 27 | 11-Apr | 633.95 | 634.00 | 618.60 | 632.05 | 625.22 | 3.08 | 25,640.28 | 1,237,867 | 1.47 | 492,268 | 1.36 | 30.78 | 0.31 |
| 28 | 09-Apr | 615.85 | 617.85 | 599.00 | 613.15 | 607.39 | -0.44 | 24,873.57 | 1,581,175 | 1.88 | 694,054 | 1.91 | 42.16 | 0.44 |
| 29 | 08-Apr | 625.00 | 632.70 | 611.35 | 615.85 | 619.53 | 1.22 | 24,983.10 | 1,276,218 | 1.51 | 450,392 | 1.24 | 27.90 | 0.29 |
| 30 | 07-Apr | 602.00 | 618.20 | 597.00 | 608.40 | 605.19 | -6.21 | 24,680.87 | 2,470,876 | 2.93 | 1,071,812 | 2.96 | 64.86 | 0.68 |
| 31 | 04-Apr | 678.00 | 681.90 | 642.00 | 648.70 | 654.00 | -4.61 | 26,315.72 | 2,136,268 | 2.54 | 987,435 | 2.72 | 64.00 | 0.63 |
| 32 | 03-Apr | 684.85 | 691.00 | 677.45 | 680.05 | 682.28 | -1.13 | 27,587.49 | 1,107,386 | 1.31 | 530,932 | 1.46 | 36.22 | 0.34 |
| 33 | 02-Apr | 687.00 | 690.00 | 675.05 | 687.85 | 683.87 | 0.12 | 27,903.91 | 866,567 | 1.03 | 369,550 | 1.02 | 25.27 | 0.24 |
| 34 | 01-Apr | 677.90 | 690.95 | 674.70 | 687.05 | 683.39 | 1.05 | 27,871.46 | 1,618,830 | 1.92 | 704,797 | 1.94 | 48.17 | 0.45 |
| 35 | 28-Mar | 688.95 | 698.00 | 673.55 | 679.90 | 688.02 | -1.06 | 27,581.40 | 2,185,464 | 2.59 | 1,086,385 | 3.00 | 74.75 | 0.69 |
| 36 | 27-Mar | 687.00 | 694.70 | 681.00 | 687.15 | 687.74 | -1.85 | 27,875.51 | 2,902,393 | 3.45 | 1,262,939 | 3.48 | 86.86 | 0.81 |
| 37 | 26-Mar | 703.00 | 706.55 | 687.60 | 700.10 | 697.68 | 0.26 | 28,400.85 | 2,490,867 | 2.96 | 1,088,352 | 3.00 | 75.93 | 0.69 |
| 38 | 25-Mar | 708.70 | 728.75 | 695.00 | 698.30 | 711.55 | -0.06 | 28,327.83 | 4,612,048 | 5.47 | 1,190,192 | 3.28 | 84.69 | 0.76 |
| 39 | 24-Mar | 689.95 | 709.20 | 688.15 | 698.70 | 699.14 | 1.89 | 28,344.06 | 2,289,747 | 2.72 | 1,012,244 | 2.79 | 70.77 | 0.65 |
| 40 | 21-Mar | 668.65 | 706.30 | 665.90 | 685.75 | 690.02 | 2.97 | 27,818.72 | 4,158,476 | 4.94 | 1,352,672 | 3.73 | 93.34 | 0.86 |
| 41 | 20-Mar | 680.00 | 682.00 | 665.00 | 665.95 | 670.51 | -0.80 | 27,015.50 | 1,459,554 | 1.73 | 679,257 | 1.87 | 45.54 | 0.43 |
| 42 | 19-Mar | 648.05 | 676.70 | 646.10 | 671.30 | 661.22 | 3.59 | 27,232.53 | 1,830,368 | 2.17 | 783,882 | 2.16 | 51.83 | 0.50 |
| 43 | 18-Mar | 632.00 | 652.90 | 631.65 | 648.05 | 645.84 | 3.12 | 26,289.35 | 1,614,250 | 1.92 | 751,454 | 2.07 | 48.53 | 0.48 |
| 44 | 17-Mar | 636.80 | 642.90 | 626.65 | 628.45 | 634.74 | -1.31 | 25,494.24 | 1,836,942 | 2.18 | 1,090,535 | 3.01 | 69.22 | 0.70 |
| 45 | 13-Mar | 645.00 | 647.05 | 630.20 | 636.80 | 637.99 | -0.83 | 25,832.97 | 1,582,003 | 1.88 | 872,891 | 2.41 | 55.69 | 0.56 |
| 46 | 12-Mar | 651.00 | 653.60 | 635.10 | 642.10 | 642.42 | -0.73 | 26,047.98 | 1,421,625 | 1.69 | 682,078 | 1.88 | 43.82 | 0.44 |
| 47 | 11-Mar | 650.00 | 655.75 | 643.70 | 646.80 | 649.65 | -1.06 | 26,238.64 | 1,144,801 | 1.36 | 525,741 | 1.45 | 34.15 | 0.34 |
| 48 | 10-Mar | 674.45 | 676.00 | 650.00 | 653.70 | 665.41 | -2.66 | 26,518.55 | 1,147,690 | 1.36 | 550,761 | 1.52 | 36.65 | 0.35 |
| 49 | 07-Mar | 671.00 | 682.55 | 665.05 | 671.55 | 672.39 | 0.14 | 27,242.67 | 1,281,819 | 1.52 | 575,496 | 1.59 | 38.70 | 0.37 |
| 50 | 06-Mar | 682.00 | 684.40 | 668.50 | 670.60 | 675.48 | -0.56 | 27,204.13 | 1,332,776 | 1.58 | 578,087 | 1.59 | 39.05 | 0.37 |
| 51 | 05-Mar | 647.00 | 676.90 | 647.00 | 674.40 | 663.35 | 4.23 | 27,358.29 | 1,628,269 | 1.93 | 657,860 | 1.81 | 43.64 | 0.42 |
| 52 | 04-Mar | 657.10 | 677.00 | 645.00 | 647.00 | 656.78 | -2.89 | 26,246.00 | 1,905,284 | 2.26 | 813,679 | 2.24 | 53.44 | 0.52 |
| 53 | 03-Mar | 675.10 | 679.40 | 634.55 | 666.25 | 652.71 | -0.82 | 27,027.67 | 2,362,959 | 2.80 | 772,712 | 2.13 | 50.44 | 0.49 |
| 54 | 28-Feb | 700.50 | 708.95 | 664.45 | 671.75 | 676.68 | -6.08 | 27,250.78 | 3,334,724 | 3.96 | 1,160,075 | 3.20 | 78.50 | 0.74 |
| 55 | 27-Feb | 725.00 | 729.90 | 712.05 | 715.25 | 718.37 | -2.17 | 29,015.44 | 906,397 | 1.08 | 578,272 | 1.60 | 41.54 | 0.37 |
| 56 | 25-Feb | 732.00 | 736.80 | 723.50 | 731.15 | 730.16 | -0.27 | 29,660.45 | 542,643 | 0.64 | 253,866 | 0.70 | 18.54 | 0.16 |
| 57 | 24-Feb | 740.00 | 741.00 | 731.45 | 733.15 | 735.73 | -1.27 | 29,741.59 | 595,866 | 0.71 | 242,500 | 0.67 | 17.84 | 0.15 |
| 58 | 21-Feb | 747.95 | 758.45 | 740.55 | 742.55 | 748.37 | -0.73 | 30,122.92 | 565,582 | 0.67 | 230,728 | 0.64 | 17.27 | 0.15 |
| 59 | 20-Feb | 735.00 | 764.00 | 735.00 | 748.00 | 749.77 | 2.51 | 30,344.00 | 2,436,661 | 2.89 | 469,459 | 1.30 | 35.20 | 0.30 |
| 60 | 19-Feb | 719.95 | 734.10 | 712.55 | 729.65 | 726.69 | 1.16 | 29,599.60 | 728,933 | 0.87 | 305,587 | 0.84 | 22.21 | 0.20 |
| 61 | 18-Feb | 724.05 | 731.50 | 711.20 | 721.30 | 719.42 | 0.05 | 29,260.87 | 789,771 | 0.94 | 412,442 | 1.14 | 29.67 | 0.26 |
| 62 | 17-Feb | 731.00 | 735.00 | 715.50 | 720.95 | 720.80 | -1.76 | 29,246.67 | 905,911 | 1.08 | 422,481 | 1.17 | 30.45 | 0.27 |
| 63 | 14-Feb | 743.70 | 744.20 | 718.00 | 733.85 | 729.86 | -0.55 | 29,769.99 | 774,682 | 0.92 | 366,989 | 1.01 | 26.79 | 0.23 |
| 64 | 13-Feb | 738.50 | 750.80 | 736.10 | 737.90 | 743.09 | -0.09 | 29,934.28 | 492,851 | 0.59 | 212,889 | 0.59 | 15.82 | 0.14 |
| 65 | 12-Feb | 748.80 | 751.40 | 725.30 | 738.55 | 738.80 | -1.09 | 29,960.65 | 832,761 | 0.99 | 380,221 | 1.05 | 28.09 | 0.24 |
| 66 | 11-Feb | 766.00 | 769.30 | 745.00 | 746.70 | 753.59 | -2.94 | 30,291.27 | 643,480 | 0.76 | 346,408 | 0.96 | 26.10 | 0.22 |
| 67 | 10-Feb | 780.00 | 786.40 | 767.10 | 769.35 | 774.31 | -0.93 | 31,210.11 | 446,340 | 0.53 | 221,697 | 0.61 | 17.17 | 0.14 |
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