| Macro-sector: Information Technology | Band: 5 | High52 Price: 303.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: 242.01; Drift%: 2.7 |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 149.5 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 14,516,298 | Low52 Date: 05-Jun-2024 | SHP: 23.07 / 1.43 / 0.0 / 75.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 279.9 / 168.0 | Month: 203.0 / 170.95 | Week: 258.01 / 239.0 | Day: 252.0 / 241.21 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 248.00 | 252.00 | 241.21 | 248.73 | 247.16 | 1.66 | 361.06 | 15,528 | 2.15 | 11,191 | 3.69 | 0.28 | 0.10 |
| 2 | 21-May | 244.92 | 252.76 | 243.00 | 244.67 | 245.84 | -0.60 | 355.17 | 21,208 | 2.94 | 16,802 | 5.55 | 0.41 | 0.15 |
| 3 | 20-May | 257.86 | 257.86 | 245.00 | 246.15 | 251.22 | -3.59 | 357.32 | 12,054 | 1.67 | 9,529 | 3.15 | 0.24 | 0.09 |
| 4 | 19-May | 253.35 | 258.81 | 249.99 | 255.31 | 254.29 | 0.93 | 370.62 | 9,984 | 1.38 | 7,858 | 2.59 | 0.20 | 0.07 |
| 5 | 16-May | 258.00 | 258.00 | 250.00 | 252.96 | 254.40 | -0.75 | 367.20 | 8,531 | 1.18 | 5,245 | 1.73 | 0.13 | 0.05 |
| 6 | 15-May | 253.00 | 258.01 | 250.44 | 254.86 | 254.78 | 0.97 | 369.96 | 8,786 | 1.22 | 5,733 | 1.89 | 0.15 | 0.05 |
| 7 | 14-May | 252.88 | 257.00 | 249.40 | 252.42 | 253.08 | 0.39 | 366.42 | 9,405 | 1.30 | 6,532 | 2.16 | 0.17 | 0.06 |
| 8 | 13-May | 250.00 | 256.99 | 247.00 | 251.44 | 252.03 | 1.47 | 365.00 | 7,214 | 1.00 | 3,028 | 1.00 | 0.08 | 0.03 |
| 9 | 12-May | 239.00 | 250.49 | 239.00 | 247.79 | 246.59 | 5.40 | 359.70 | 13,045 | 1.81 | 8,522 | 2.81 | 0.21 | 0.08 |
| 10 | 09-May | 230.40 | 239.99 | 230.24 | 235.10 | 234.17 | -0.12 | 341.28 | 15,389 | 2.13 | 10,128 | 3.34 | 0.24 | 0.09 |
| 11 | 08-May | 240.49 | 254.27 | 230.40 | 235.38 | 243.89 | -2.23 | 341.68 | 16,212 | 2.25 | 7,496 | 2.47 | 0.18 | 0.07 |
| 12 | 07-May | 246.43 | 251.59 | 233.01 | 240.74 | 241.30 | -3.01 | 349.47 | 25,824 | 3.58 | 14,935 | 4.93 | 0.36 | 0.14 |
| 13 | 06-May | 253.00 | 255.00 | 241.98 | 248.21 | 247.27 | -2.18 | 360.31 | 25,480 | 3.53 | 18,497 | 6.11 | 0.46 | 0.17 |
| 14 | 05-May | 251.13 | 258.30 | 246.20 | 253.73 | 250.17 | 1.04 | 368.32 | 18,776 | 2.60 | 13,391 | 4.42 | 0.34 | 0.12 |
| 15 | 02-May | 243.83 | 264.99 | 242.01 | 251.11 | 255.02 | 4.04 | 364.52 | 58,954 | 8.17 | 28,326 | 9.35 | 0.72 | 0.26 |
| 16 | 30-Apr | 246.80 | 250.21 | 237.10 | 241.35 | 244.62 | -2.23 | 350.35 | 11,989 | 1.66 | 7,345 | 2.42 | 0.18 | 0.07 |
| 17 | 29-Apr | 256.53 | 258.26 | 246.00 | 246.85 | 250.53 | -2.27 | 358.33 | 8,971 | 1.24 | 3,836 | 1.27 | 0.10 | 0.03 |
| 18 | 28-Apr | 262.98 | 264.99 | 247.01 | 252.59 | 251.92 | -0.55 | 366.67 | 71,063 | 9.85 | 62,224 | 20.54 | 1.57 | 0.57 |
| 19 | 25-Apr | 265.03 | 267.01 | 245.00 | 253.98 | 251.53 | -5.23 | 368.68 | 50,985 | 7.07 | 33,151 | 10.94 | 0.83 | 0.30 |
| 20 | 24-Apr | 268.00 | 279.70 | 261.51 | 267.99 | 269.61 | -0.93 | 389.02 | 32,145 | 4.46 | 16,519 | 5.45 | 0.45 | 0.15 |
| 21 | 23-Apr | 243.40 | 279.39 | 241.10 | 270.51 | 259.61 | 10.50 | 392.68 | 198,926 | 27.57 | 77,847 | 25.70 | 2.02 | 0.71 |
| 22 | 22-Apr | 248.00 | 251.90 | 236.30 | 244.81 | 244.40 | 1.08 | 355.37 | 22,140 | 3.07 | 14,429 | 4.76 | 0.35 | 0.13 |
| 23 | 21-Apr | 233.05 | 247.70 | 227.00 | 242.20 | 238.81 | 4.27 | 351.58 | 57,219 | 7.93 | 35,795 | 11.82 | 0.85 | 0.33 |
| 24 | 17-Apr | 246.00 | 246.00 | 228.50 | 232.28 | 233.77 | -5.81 | 337.18 | 57,788 | 8.01 | 28,473 | 9.40 | 0.67 | 0.26 |
| 25 | 16-Apr | 247.76 | 252.00 | 241.95 | 246.61 | 246.41 | -1.18 | 357.99 | 61,536 | 8.53 | 20,700 | 6.83 | 0.51 | 0.19 |
| 26 | 15-Apr | 237.00 | 265.21 | 230.00 | 249.56 | 254.85 | 12.92 | 362.27 | 820,102 | 113.67 | 213,004 | 70.32 | 5.43 | 1.94 |
| 27 | 11-Apr | 191.00 | 221.01 | 187.00 | 221.01 | 205.30 | 20.00 | 320.82 | 300,682 | 41.67 | 181,214 | 59.83 | 3.72 | 1.65 |
| 28 | 09-Apr | 192.45 | 192.45 | 181.00 | 184.18 | 183.70 | -1.87 | 267.36 | 10,808 | 1.50 | 8,104 | 2.68 | 0.15 | 0.07 |
| 29 | 08-Apr | 182.96 | 194.70 | 182.41 | 187.69 | 187.43 | 4.84 | 272.46 | 21,021 | 2.91 | 11,816 | 3.90 | 0.22 | 0.11 |
| 30 | 07-Apr | 179.50 | 187.01 | 176.25 | 179.03 | 180.31 | -5.19 | 259.89 | 16,258 | 2.25 | 10,609 | 3.50 | 0.19 | 0.10 |
| 31 | 04-Apr | 192.25 | 204.49 | 186.98 | 188.83 | 193.20 | -5.35 | 274.11 | 36,131 | 5.01 | 27,919 | 9.22 | 0.54 | 0.25 |
| 32 | 03-Apr | 186.01 | 208.99 | 186.01 | 199.50 | 201.42 | 2.46 | 289.60 | 57,179 | 7.93 | 41,744 | 13.78 | 0.84 | 0.38 |
| 33 | 02-Apr | 197.00 | 199.01 | 187.00 | 194.71 | 194.56 | 0.90 | 282.65 | 63,015 | 8.73 | 49,332 | 16.29 | 0.96 | 0.45 |
| 34 | 01-Apr | 184.12 | 199.75 | 184.12 | 192.97 | 188.92 | 5.48 | 280.12 | 12,305 | 1.71 | 6,761 | 2.23 | 0.13 | 0.06 |
| 35 | 28-Mar | 193.00 | 197.18 | 180.50 | 182.94 | 189.80 | -4.99 | 265.56 | 27,711 | 3.84 | 22,656 | 7.48 | 0.43 | 0.21 |
| 36 | 27-Mar | 178.51 | 194.15 | 170.95 | 192.54 | 187.66 | 9.09 | 279.50 | 58,830 | 8.15 | 30,107 | 9.94 | 0.56 | 0.27 |
| 37 | 26-Mar | 188.00 | 190.09 | 173.21 | 176.50 | 179.23 | -4.13 | 256.21 | 15,339 | 2.13 | 8,686 | 2.87 | 0.16 | 0.08 |
| 38 | 25-Mar | 184.00 | 192.39 | 178.67 | 184.11 | 183.83 | -1.33 | 267.26 | 21,169 | 2.93 | 12,766 | 4.21 | 0.23 | 0.12 |
| 39 | 24-Mar | 184.00 | 194.36 | 183.21 | 186.60 | 187.39 | -0.75 | 270.87 | 22,668 | 3.14 | 13,946 | 4.60 | 0.26 | 0.13 |
| 40 | 21-Mar | 189.50 | 191.00 | 184.00 | 188.01 | 187.51 | 1.30 | 272.92 | 20,112 | 2.79 | 16,638 | 5.49 | 0.31 | 0.15 |
| 41 | 20-Mar | 189.97 | 196.18 | 184.91 | 185.60 | 187.89 | -0.15 | 269.42 | 7,348 | 1.02 | 4,365 | 1.44 | 0.08 | 0.04 |
| 42 | 19-Mar | 187.70 | 190.78 | 185.15 | 185.88 | 188.03 | 0.90 | 269.83 | 5,292 | 0.73 | 3,006 | 0.99 | 0.06 | 0.03 |
| 43 | 18-Mar | 184.70 | 186.00 | 180.99 | 184.22 | 182.46 | 1.80 | 267.42 | 15,953 | 2.21 | 14,001 | 4.62 | 0.26 | 0.13 |
| 44 | 17-Mar | 194.00 | 194.00 | 176.01 | 180.96 | 185.26 | -4.17 | 262.69 | 8,935 | 1.24 | 3,883 | 1.28 | 0.07 | 0.04 |
| 45 | 13-Mar | 187.29 | 189.29 | 183.90 | 188.83 | 186.24 | 1.21 | 274.11 | 9,094 | 1.26 | 7,630 | 2.52 | 0.14 | 0.07 |
| 46 | 12-Mar | 184.00 | 189.49 | 183.32 | 186.57 | 185.09 | 1.53 | 270.83 | 3,966 | 0.55 | 3,435 | 1.13 | 0.06 | 0.03 |
| 47 | 11-Mar | 185.01 | 188.24 | 180.00 | 183.75 | 184.86 | -1.94 | 266.74 | 3,335 | 0.46 | 1,783 | 0.59 | 0.03 | 0.02 |
| 48 | 10-Mar | 196.00 | 199.49 | 185.20 | 187.38 | 191.48 | -4.35 | 272.01 | 12,447 | 1.73 | 6,807 | 2.25 | 0.13 | 0.06 |
| 49 | 07-Mar | 203.00 | 203.00 | 193.00 | 195.91 | 195.88 | 0.30 | 284.39 | 12,008 | 1.66 | 7,263 | 2.40 | 0.14 | 0.07 |
| 50 | 06-Mar | 187.00 | 196.26 | 182.29 | 195.33 | 192.73 | 8.55 | 283.55 | 18,060 | 2.50 | 11,272 | 3.72 | 0.22 | 0.10 |
| 51 | 05-Mar | 184.99 | 184.99 | 175.99 | 179.94 | 179.99 | 2.13 | 261.21 | 18,424 | 2.55 | 14,584 | 4.81 | 0.26 | 0.13 |
| 52 | 04-Mar | 173.43 | 178.80 | 173.10 | 176.19 | 175.62 | 0.89 | 255.76 | 31,131 | 4.31 | 18,523 | 6.12 | 0.33 | 0.17 |
| 53 | 03-Mar | 179.00 | 184.08 | 171.15 | 174.63 | 175.96 | -2.01 | 253.50 | 18,346 | 2.54 | 12,782 | 4.22 | 0.22 | 0.12 |
| 54 | 28-Feb | 182.00 | 184.00 | 174.65 | 178.21 | 178.20 | -4.50 | 258.69 | 36,921 | 5.12 | 28,259 | 9.33 | 0.50 | 0.26 |
| 55 | 27-Feb | 200.41 | 201.00 | 185.00 | 186.61 | 191.26 | -5.68 | 270.89 | 7,706 | 1.07 | 5,663 | 1.87 | 0.11 | 0.05 |
| 56 | 25-Feb | 201.00 | 212.01 | 193.02 | 197.84 | 199.85 | -2.15 | 287.19 | 7,031 | 0.97 | 4,032 | 1.33 | 0.08 | 0.04 |
| 57 | 24-Feb | 190.20 | 207.65 | 187.65 | 202.19 | 197.96 | 1.80 | 293.51 | 19,905 | 2.76 | 13,432 | 4.43 | 0.27 | 0.12 |
| 58 | 21-Feb | 188.55 | 205.00 | 185.99 | 198.62 | 199.21 | 6.08 | 288.32 | 30,962 | 4.29 | 13,074 | 4.32 | 0.26 | 0.12 |
| 59 | 20-Feb | 174.99 | 188.80 | 172.48 | 187.23 | 183.68 | 4.36 | 271.79 | 9,332 | 1.29 | 6,390 | 2.11 | 0.12 | 0.06 |
| 60 | 19-Feb | 168.00 | 185.32 | 168.00 | 179.40 | 180.61 | 3.35 | 260.42 | 13,824 | 1.92 | 7,900 | 2.61 | 0.14 | 0.07 |
| 61 | 18-Feb | 185.00 | 189.00 | 170.10 | 173.58 | 174.84 | -6.22 | 251.97 | 50,718 | 7.03 | 41,598 | 13.73 | 0.73 | 0.38 |
| 62 | 17-Feb | 190.40 | 196.79 | 181.10 | 185.09 | 187.38 | -0.34 | 268.68 | 19,412 | 2.69 | 11,639 | 3.84 | 0.22 | 0.11 |
| 63 | 14-Feb | 199.61 | 199.61 | 177.02 | 185.73 | 185.71 | -4.67 | 269.61 | 31,493 | 4.36 | 20,447 | 6.75 | 0.38 | 0.19 |
| 64 | 13-Feb | 200.00 | 208.90 | 190.20 | 194.83 | 200.34 | -1.98 | 282.82 | 13,998 | 1.94 | 10,345 | 3.42 | 0.21 | 0.09 |
| 65 | 12-Feb | 208.00 | 208.00 | 195.41 | 198.77 | 199.92 | -2.94 | 288.54 | 7,411 | 1.03 | 4,407 | 1.45 | 0.09 | 0.04 |
| 66 | 11-Feb | 208.00 | 213.49 | 198.01 | 204.79 | 203.02 | -4.43 | 297.28 | 9,513 | 1.32 | 5,867 | 1.94 | 0.12 | 0.05 |
| 67 | 10-Feb | 221.01 | 223.56 | 210.00 | 214.28 | 215.80 | -2.04 | 311.06 | 3,978 | 0.55 | 2,257 | 0.75 | 0.05 | 0.02 |
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