| Macro-sector: Information Technology | Band: Dynamic F&O | High52 Price: 1,807.7 | Mkt_Cap Category: Large-Cap |
| Sector: Information Technology | Lot Size: 1 F&O Lot: 600 | High52 Date: 12-Dec-2024 | Bumper: 1,517.4; Drift%: 5.06 |
| Industry: IT - Software | Face Value: 5 | Low52 Price: 1,193.65 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 978,993,712 | Low52 Date: 04-Jun-2024 | SHP: 35.01 / 22.95 / 32.13 / 9.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.10 | ||||
| High/Low Price | Quarter: 1,736.4 / 1,382.05 | Month: 1,550.8 / 1,382.05 | Week: 1,636.4 / 1,517.4 | Day: 1,603.0 / 1,569.4 | Float67: 1.35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,577.00 | 1,603.00 | 1,569.40 | 1,598.20 | 1,594.60 | 1.41 | 156,462.78 | 930,031 | 1.36 | 554,146 | 1.53 | 88.36 | 0.58 |
| 2 | 20-May | 1,612.00 | 1,619.50 | 1,573.30 | 1,576.00 | 1,583.92 | -1.36 | 154,289.00 | 1,869,716 | 2.74 | 1,127,842 | 3.12 | 178.64 | 1.18 |
| 3 | 19-May | 1,617.00 | 1,626.20 | 1,593.10 | 1,597.80 | 1,603.50 | -1.19 | 156,423.62 | 681,874 | 1.00 | 361,187 | 1.00 | 57.92 | 0.37 |
| 4 | 16-May | 1,635.00 | 1,635.90 | 1,601.30 | 1,617.00 | 1,613.88 | -0.74 | 158,303.00 | 1,159,095 | 1.70 | 699,015 | 1.94 | 112.81 | 0.72 |
| 5 | 15-May | 1,606.00 | 1,636.40 | 1,600.20 | 1,629.10 | 1,622.99 | 1.62 | 159,487.87 | 2,972,408 | 4.36 | 1,656,835 | 4.59 | 268.90 | 1.71 |
| 6 | 14-May | 1,584.00 | 1,609.40 | 1,578.10 | 1,603.20 | 1,596.82 | 1.95 | 156,952.27 | 2,354,571 | 3.45 | 1,658,309 | 4.59 | 264.80 | 1.71 |
| 7 | 13-May | 1,600.30 | 1,600.90 | 1,565.10 | 1,572.50 | 1,578.18 | -0.04 | 153,946.76 | 3,724,272 | 5.46 | 2,299,868 | 6.37 | 362.96 | 2.38 |
| 8 | 12-May | 1,522.00 | 1,576.50 | 1,517.40 | 1,573.10 | 1,553.23 | 5.32 | 154,005.50 | 1,891,418 | 2.77 | 903,437 | 2.50 | 140.32 | 0.93 |
| 9 | 09-May | 1,480.00 | 1,501.30 | 1,478.10 | 1,493.70 | 1,492.92 | -0.61 | 146,232.29 | 923,174 | 1.35 | 583,972 | 1.62 | 87.18 | 0.60 |
| 10 | 08-May | 1,500.90 | 1,518.50 | 1,488.00 | 1,502.80 | 1,504.59 | 0.51 | 147,123.18 | 2,829,448 | 4.15 | 1,550,215 | 4.29 | 233.24 | 1.60 |
| 11 | 07-May | 1,489.10 | 1,504.90 | 1,480.60 | 1,495.20 | 1,495.83 | -0.07 | 146,379.14 | 1,272,555 | 1.87 | 785,340 | 2.17 | 117.47 | 0.81 |
| 12 | 06-May | 1,496.90 | 1,504.80 | 1,486.10 | 1,496.20 | 1,494.54 | 0.11 | 146,477.04 | 1,545,773 | 2.27 | 1,097,059 | 3.04 | 163.96 | 1.13 |
| 13 | 05-May | 1,499.00 | 1,506.50 | 1,490.50 | 1,494.60 | 1,498.20 | -0.11 | 146,320.40 | 846,022 | 1.24 | 524,965 | 1.45 | 78.65 | 0.54 |
| 14 | 02-May | 1,505.00 | 1,519.00 | 1,489.80 | 1,496.30 | 1,501.98 | -0.45 | 146,486.83 | 1,986,072 | 2.91 | 1,126,906 | 3.12 | 169.26 | 1.17 |
| 15 | 30-Apr | 1,495.30 | 1,510.80 | 1,490.00 | 1,503.00 | 1,501.26 | 0.51 | 147,142.00 | 1,858,465 | 2.73 | 1,187,232 | 3.29 | 178.23 | 1.23 |
| 16 | 29-Apr | 1,466.20 | 1,504.90 | 1,463.30 | 1,495.30 | 1,489.89 | 2.31 | 146,388.93 | 2,652,788 | 3.89 | 1,410,022 | 3.90 | 210.08 | 1.46 |
| 17 | 28-Apr | 1,469.30 | 1,480.00 | 1,437.00 | 1,461.50 | 1,456.55 | -0.03 | 143,079.93 | 2,079,431 | 3.05 | 1,129,725 | 3.13 | 164.55 | 1.17 |
| 18 | 25-Apr | 1,455.40 | 1,473.90 | 1,375.00 | 1,462.00 | 1,441.09 | 1.16 | 143,128.00 | 8,211,667 | 12.04 | 3,300,949 | 9.14 | 475.70 | 3.41 |
| 19 | 24-Apr | 1,445.00 | 1,467.50 | 1,434.30 | 1,445.20 | 1,447.56 | 0.39 | 141,484.17 | 2,501,415 | 3.67 | 1,118,019 | 3.10 | 161.84 | 1.16 |
| 20 | 23-Apr | 1,418.90 | 1,449.40 | 1,408.00 | 1,439.60 | 1,435.03 | 4.58 | 140,935.93 | 5,944,062 | 8.72 | 2,990,094 | 8.28 | 429.09 | 3.09 |
| 21 | 22-Apr | 1,374.00 | 1,396.00 | 1,361.20 | 1,376.50 | 1,379.27 | 0.22 | 134,758.48 | 2,471,135 | 3.62 | 1,404,860 | 3.89 | 193.77 | 1.45 |
| 22 | 21-Apr | 1,304.00 | 1,389.00 | 1,303.00 | 1,373.50 | 1,365.49 | 5.10 | 134,464.79 | 3,759,267 | 5.51 | 1,320,071 | 3.65 | 180.25 | 1.36 |
| 23 | 17-Apr | 1,295.10 | 1,308.90 | 1,275.90 | 1,306.80 | 1,293.64 | -0.15 | 127,934.90 | 3,027,966 | 4.44 | 1,674,342 | 4.64 | 216.60 | 1.73 |
| 24 | 16-Apr | 1,292.00 | 1,314.60 | 1,283.50 | 1,308.70 | 1,300.59 | 0.54 | 128,120.91 | 1,093,342 | 1.60 | 608,977 | 1.69 | 79.20 | 0.63 |
| 25 | 15-Apr | 1,314.20 | 1,314.20 | 1,286.80 | 1,301.70 | 1,298.51 | 1.52 | 127,435.61 | 1,511,866 | 2.22 | 1,005,608 | 2.78 | 130.58 | 1.04 |
| 26 | 11-Apr | 1,275.00 | 1,312.35 | 1,274.20 | 1,282.25 | 1,291.41 | 0.75 | 125,531.47 | 1,803,181 | 2.64 | 939,448 | 2.60 | 121.32 | 0.97 |
| 27 | 09-Apr | 1,290.00 | 1,299.95 | 1,264.35 | 1,272.75 | 1,277.08 | -3.17 | 124,601.42 | 3,724,878 | 5.46 | 2,696,566 | 7.47 | 344.37 | 2.79 |
| 28 | 08-Apr | 1,314.00 | 1,342.05 | 1,291.15 | 1,314.40 | 1,312.42 | 2.05 | 128,678.93 | 2,868,814 | 4.21 | 1,773,485 | 4.91 | 232.76 | 1.83 |
| 29 | 07-Apr | 1,245.00 | 1,293.80 | 1,209.40 | 1,288.00 | 1,255.60 | -2.49 | 126,094.00 | 3,044,730 | 4.47 | 1,610,849 | 4.46 | 202.26 | 1.67 |
| 30 | 04-Apr | 1,350.00 | 1,359.20 | 1,318.85 | 1,320.95 | 1,328.74 | -3.53 | 129,320.17 | 1,757,493 | 2.58 | 1,096,499 | 3.04 | 145.70 | 1.13 |
| 31 | 03-Apr | 1,397.00 | 1,400.00 | 1,360.25 | 1,369.35 | 1,377.24 | -3.77 | 134,058.50 | 1,943,422 | 2.85 | 1,044,193 | 2.89 | 143.81 | 1.08 |
| 32 | 02-Apr | 1,397.15 | 1,426.05 | 1,397.15 | 1,423.05 | 1,420.15 | 2.00 | 139,315.70 | 1,617,949 | 2.37 | 971,574 | 2.69 | 137.98 | 1.00 |
| 33 | 01-Apr | 1,402.00 | 1,416.95 | 1,385.40 | 1,395.15 | 1,395.54 | -1.63 | 136,584.31 | 1,578,367 | 2.31 | 911,483 | 2.52 | 127.20 | 0.94 |
| 34 | 28-Mar | 1,415.10 | 1,430.00 | 1,408.55 | 1,418.25 | 1,419.70 | -0.40 | 138,845.78 | 1,642,693 | 2.41 | 1,019,506 | 2.82 | 144.74 | 1.05 |
| 35 | 27-Mar | 1,407.15 | 1,430.00 | 1,406.00 | 1,423.90 | 1,420.62 | 0.54 | 139,398.91 | 2,541,022 | 3.73 | 1,691,219 | 4.68 | 240.26 | 1.75 |
| 36 | 26-Mar | 1,464.00 | 1,464.00 | 1,409.50 | 1,416.30 | 1,426.88 | -2.69 | 138,654.88 | 2,231,144 | 3.27 | 1,337,065 | 3.70 | 190.78 | 1.38 |
| 37 | 25-Mar | 1,474.00 | 1,483.90 | 1,449.45 | 1,455.50 | 1,464.14 | -0.22 | 142,492.53 | 2,056,315 | 3.02 | 809,509 | 2.24 | 118.52 | 0.84 |
| 38 | 24-Mar | 1,415.85 | 1,467.65 | 1,413.60 | 1,458.65 | 1,433.64 | 3.51 | 142,800.92 | 3,072,831 | 4.51 | 2,210,914 | 6.12 | 316.97 | 2.29 |
| 39 | 21-Mar | 1,390.05 | 1,431.10 | 1,382.05 | 1,409.25 | 1,413.00 | -0.09 | 137,964.69 | 4,056,023 | 5.95 | 2,898,969 | 8.03 | 409.00 | 3.00 |
| 40 | 20-Mar | 1,403.15 | 1,421.00 | 1,400.05 | 1,410.55 | 1,414.05 | 1.03 | 138,091.96 | 2,863,413 | 4.20 | 1,850,301 | 5.12 | 261.64 | 1.91 |
| 41 | 19-Mar | 1,430.65 | 1,431.80 | 1,394.40 | 1,396.15 | 1,402.10 | -2.41 | 136,682.21 | 5,557,840 | 8.15 | 4,151,365 | 11.49 | 582.06 | 4.29 |
| 42 | 18-Mar | 1,446.25 | 1,453.00 | 1,426.55 | 1,430.65 | 1,436.36 | -0.66 | 140,059.74 | 3,280,540 | 4.81 | 2,446,302 | 6.77 | 351.38 | 2.53 |
| 43 | 17-Mar | 1,442.95 | 1,448.00 | 1,425.20 | 1,440.10 | 1,438.59 | -0.04 | 140,984.88 | 1,747,569 | 2.56 | 1,136,008 | 3.15 | 163.42 | 1.17 |
| 44 | 13-Mar | 1,442.00 | 1,456.25 | 1,422.00 | 1,440.65 | 1,437.70 | 0.16 | 141,038.73 | 995,812 | 1.46 | 493,476 | 1.37 | 70.95 | 0.51 |
| 45 | 12-Mar | 1,481.00 | 1,489.00 | 1,408.80 | 1,438.30 | 1,430.08 | -2.77 | 140,808.67 | 2,665,932 | 3.91 | 1,583,666 | 4.38 | 226.48 | 1.64 |
| 46 | 11-Mar | 1,464.50 | 1,487.40 | 1,453.60 | 1,479.20 | 1,466.33 | -0.51 | 144,812.75 | 1,769,157 | 2.59 | 1,023,761 | 2.83 | 150.12 | 1.06 |
| 47 | 10-Mar | 1,492.35 | 1,500.00 | 1,482.50 | 1,486.85 | 1,490.62 | -0.37 | 145,561.68 | 798,491 | 1.17 | 377,305 | 1.04 | 56.24 | 0.39 |
| 48 | 07-Mar | 1,501.95 | 1,507.20 | 1,482.00 | 1,492.35 | 1,491.30 | -0.74 | 146,100.13 | 893,696 | 1.31 | 348,665 | 0.97 | 52.00 | 0.36 |
| 49 | 06-Mar | 1,541.00 | 1,550.80 | 1,500.95 | 1,503.45 | 1,512.43 | -2.25 | 147,186.81 | 2,246,380 | 3.29 | 1,310,907 | 3.63 | 198.27 | 1.36 |
| 50 | 05-Mar | 1,488.25 | 1,549.00 | 1,487.50 | 1,538.10 | 1,527.82 | 3.35 | 150,579.02 | 1,967,418 | 2.89 | 956,500 | 2.65 | 146.14 | 0.99 |
| 51 | 04-Mar | 1,475.00 | 1,499.45 | 1,433.05 | 1,488.25 | 1,482.31 | -0.32 | 145,698.74 | 2,386,196 | 3.50 | 1,458,804 | 4.04 | 216.24 | 1.51 |
| 52 | 03-Mar | 1,500.00 | 1,531.50 | 1,476.20 | 1,493.05 | 1,497.88 | 0.35 | 146,168.66 | 2,851,006 | 4.18 | 1,589,900 | 4.40 | 238.15 | 1.64 |
| 53 | 28-Feb | 1,570.00 | 1,572.90 | 1,478.40 | 1,487.85 | 1,502.08 | -6.32 | 145,659.58 | 4,155,992 | 6.09 | 2,511,996 | 6.95 | 377.32 | 2.60 |
| 54 | 27-Feb | 1,575.00 | 1,595.70 | 1,569.90 | 1,588.25 | 1,582.59 | -0.36 | 155,488.68 | 2,208,643 | 3.24 | 1,518,033 | 4.20 | 240.24 | 1.57 |
| 55 | 25-Feb | 1,608.05 | 1,614.00 | 1,589.00 | 1,593.95 | 1,600.91 | -1.22 | 156,046.70 | 1,425,126 | 2.09 | 889,978 | 2.46 | 142.48 | 0.92 |
| 56 | 24-Feb | 1,630.00 | 1,643.95 | 1,604.25 | 1,613.70 | 1,617.27 | -2.17 | 157,980.22 | 1,672,609 | 2.45 | 986,997 | 2.73 | 159.62 | 1.02 |
| 57 | 21-Feb | 1,657.75 | 1,664.95 | 1,642.20 | 1,649.50 | 1,650.93 | -0.50 | 161,485.01 | 1,479,239 | 2.17 | 1,009,590 | 2.80 | 166.68 | 1.04 |
| 58 | 20-Feb | 1,680.00 | 1,693.65 | 1,655.00 | 1,657.85 | 1,668.04 | -1.66 | 162,302.47 | 1,485,087 | 2.18 | 944,773 | 2.62 | 157.59 | 0.98 |
| 59 | 19-Feb | 1,694.05 | 1,712.40 | 1,675.05 | 1,685.80 | 1,692.06 | -1.13 | 165,038.76 | 1,113,961 | 1.63 | 582,721 | 1.61 | 98.60 | 0.60 |
| 60 | 18-Feb | 1,668.00 | 1,708.95 | 1,664.05 | 1,705.00 | 1,690.71 | 2.41 | 166,918.00 | 2,654,136 | 3.89 | 1,432,898 | 3.97 | 242.26 | 1.48 |
| 61 | 17-Feb | 1,655.90 | 1,667.95 | 1,631.00 | 1,664.95 | 1,657.24 | 0.35 | 162,997.56 | 1,114,005 | 1.63 | 695,427 | 1.93 | 115.25 | 0.72 |
| 62 | 14-Feb | 1,685.00 | 1,694.00 | 1,652.05 | 1,659.10 | 1,665.72 | -0.97 | 162,424.85 | 961,944 | 1.41 | 473,111 | 1.31 | 78.81 | 0.49 |
| 63 | 13-Feb | 1,675.00 | 1,689.45 | 1,640.55 | 1,675.30 | 1,674.69 | -0.29 | 164,010.82 | 1,555,491 | 2.28 | 794,787 | 2.20 | 133.10 | 0.82 |
| 64 | 12-Feb | 1,680.00 | 1,690.00 | 1,668.80 | 1,680.20 | 1,679.63 | 0.67 | 164,490.52 | 1,889,477 | 2.77 | 1,100,146 | 3.05 | 184.78 | 1.14 |
| 65 | 11-Feb | 1,706.00 | 1,709.00 | 1,663.20 | 1,669.10 | 1,682.47 | -1.76 | 163,403.84 | 1,800,036 | 2.64 | 939,434 | 2.60 | 158.06 | 0.97 |
| 66 | 10-Feb | 1,683.00 | 1,703.75 | 1,673.20 | 1,699.05 | 1,690.16 | 0.41 | 166,335.93 | 1,235,699 | 1.81 | 895,460 | 2.48 | 151.35 | 0.93 |
| 67 | 07-Feb | 1,675.00 | 1,695.60 | 1,657.90 | 1,692.10 | 1,673.99 | 1.35 | 165,655.53 | 1,582,031 | 2.32 | 1,029,639 | 2.85 | 172.36 | 1.06 |
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