| 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: -; Drift%: - |
| 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 / 1.38 / 0.0 / 75.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 279.9 / 168.0 | Month: 203.0 / 170.95 | Week: 197.18 / 170.95 | Day: 187.01 / 176.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 179.50 | 187.01 | 176.25 | 179.03 | 180.31 | -5.19 | 259.89 | 16,258 | 4.87 | 10,609 | 5.95 | 0.19 | 0.10 |
| 2 | 04-Apr | 192.25 | 204.49 | 186.98 | 188.83 | 193.20 | -5.35 | 274.11 | 36,131 | 10.83 | 27,919 | 15.65 | 0.54 | 0.25 |
| 3 | 03-Apr | 186.01 | 208.99 | 186.01 | 199.50 | 201.42 | 2.46 | 289.60 | 57,179 | 17.14 | 41,744 | 23.40 | 0.84 | 0.38 |
| 4 | 02-Apr | 197.00 | 199.01 | 187.00 | 194.71 | 194.56 | 0.90 | 282.65 | 63,015 | 18.89 | 49,332 | 27.65 | 0.96 | 0.45 |
| 5 | 01-Apr | 184.12 | 199.75 | 184.12 | 192.97 | 188.92 | 5.48 | 280.12 | 12,305 | 3.69 | 6,761 | 3.79 | 0.13 | 0.06 |
| 6 | 28-Mar | 193.00 | 197.18 | 180.50 | 182.94 | 189.80 | -4.99 | 265.56 | 27,711 | 8.31 | 22,656 | 12.70 | 0.43 | 0.21 |
| 7 | 27-Mar | 178.51 | 194.15 | 170.95 | 192.54 | 187.66 | 9.09 | 279.50 | 58,830 | 17.63 | 30,107 | 16.88 | 0.56 | 0.27 |
| 8 | 26-Mar | 188.00 | 190.09 | 173.21 | 176.50 | 179.23 | -4.13 | 256.21 | 15,339 | 4.60 | 8,686 | 4.87 | 0.16 | 0.08 |
| 9 | 25-Mar | 184.00 | 192.39 | 178.67 | 184.11 | 183.83 | -1.33 | 267.26 | 21,169 | 6.35 | 12,766 | 7.16 | 0.23 | 0.12 |
| 10 | 24-Mar | 184.00 | 194.36 | 183.21 | 186.60 | 187.39 | -0.75 | 270.87 | 22,668 | 6.79 | 13,946 | 7.82 | 0.26 | 0.13 |
| 11 | 21-Mar | 189.50 | 191.00 | 184.00 | 188.01 | 187.51 | 1.30 | 272.92 | 20,112 | 6.03 | 16,638 | 9.33 | 0.31 | 0.15 |
| 12 | 20-Mar | 189.97 | 196.18 | 184.91 | 185.60 | 187.89 | -0.15 | 269.42 | 7,348 | 2.20 | 4,365 | 2.45 | 0.08 | 0.04 |
| 13 | 19-Mar | 187.70 | 190.78 | 185.15 | 185.88 | 188.03 | 0.90 | 269.83 | 5,292 | 1.59 | 3,006 | 1.68 | 0.06 | 0.03 |
| 14 | 18-Mar | 184.70 | 186.00 | 180.99 | 184.22 | 182.46 | 1.80 | 267.42 | 15,953 | 4.78 | 14,001 | 7.85 | 0.26 | 0.13 |
| 15 | 17-Mar | 194.00 | 194.00 | 176.01 | 180.96 | 185.26 | -4.17 | 262.69 | 8,935 | 2.68 | 3,883 | 2.18 | 0.07 | 0.04 |
| 16 | 13-Mar | 187.29 | 189.29 | 183.90 | 188.83 | 186.24 | 1.21 | 274.11 | 9,094 | 2.73 | 7,630 | 4.28 | 0.14 | 0.07 |
| 17 | 12-Mar | 184.00 | 189.49 | 183.32 | 186.57 | 185.09 | 1.53 | 270.83 | 3,966 | 1.19 | 3,435 | 1.93 | 0.06 | 0.03 |
| 18 | 11-Mar | 185.01 | 188.24 | 180.00 | 183.75 | 184.86 | -1.94 | 266.74 | 3,335 | 1.00 | 1,783 | 1.00 | 0.03 | 0.02 |
| 19 | 10-Mar | 196.00 | 199.49 | 185.20 | 187.38 | 191.48 | -4.35 | 272.01 | 12,447 | 3.73 | 6,807 | 3.82 | 0.13 | 0.06 |
| 20 | 07-Mar | 203.00 | 203.00 | 193.00 | 195.91 | 195.88 | 0.30 | 284.39 | 12,008 | 3.60 | 7,263 | 4.07 | 0.14 | 0.07 |
| 21 | 06-Mar | 187.00 | 196.26 | 182.29 | 195.33 | 192.73 | 8.55 | 283.55 | 18,060 | 5.41 | 11,272 | 6.32 | 0.22 | 0.10 |
| 22 | 05-Mar | 184.99 | 184.99 | 175.99 | 179.94 | 179.99 | 2.13 | 261.21 | 18,424 | 5.52 | 14,584 | 8.17 | 0.26 | 0.13 |
| 23 | 04-Mar | 173.43 | 178.80 | 173.10 | 176.19 | 175.62 | 0.89 | 255.76 | 31,131 | 9.33 | 18,523 | 10.38 | 0.33 | 0.17 |
| 24 | 03-Mar | 179.00 | 184.08 | 171.15 | 174.63 | 175.96 | -2.01 | 253.50 | 18,346 | 5.50 | 12,782 | 7.16 | 0.22 | 0.12 |
| 25 | 28-Feb | 182.00 | 184.00 | 174.65 | 178.21 | 178.20 | -4.50 | 258.69 | 36,921 | 11.07 | 28,259 | 15.84 | 0.50 | 0.26 |
| 26 | 27-Feb | 200.41 | 201.00 | 185.00 | 186.61 | 191.26 | -5.68 | 270.89 | 7,706 | 2.31 | 5,663 | 3.17 | 0.11 | 0.05 |
| 27 | 25-Feb | 201.00 | 212.01 | 193.02 | 197.84 | 199.85 | -2.15 | 287.19 | 7,031 | 2.11 | 4,032 | 2.26 | 0.08 | 0.04 |
| 28 | 24-Feb | 190.20 | 207.65 | 187.65 | 202.19 | 197.96 | 1.80 | 293.51 | 19,905 | 5.97 | 13,432 | 7.53 | 0.27 | 0.12 |
| 29 | 21-Feb | 188.55 | 205.00 | 185.99 | 198.62 | 199.21 | 6.08 | 288.32 | 30,962 | 9.28 | 13,074 | 7.33 | 0.26 | 0.12 |
| 30 | 20-Feb | 174.99 | 188.80 | 172.48 | 187.23 | 183.68 | 4.36 | 271.79 | 9,332 | 2.80 | 6,390 | 3.58 | 0.12 | 0.06 |
| 31 | 19-Feb | 168.00 | 185.32 | 168.00 | 179.40 | 180.61 | 3.35 | 260.42 | 13,824 | 4.14 | 7,900 | 4.43 | 0.14 | 0.07 |
| 32 | 18-Feb | 185.00 | 189.00 | 170.10 | 173.58 | 174.84 | -6.22 | 251.97 | 50,718 | 15.20 | 41,598 | 23.32 | 0.73 | 0.38 |
| 33 | 17-Feb | 190.40 | 196.79 | 181.10 | 185.09 | 187.38 | -0.34 | 268.68 | 19,412 | 5.82 | 11,639 | 6.52 | 0.22 | 0.11 |
| 34 | 14-Feb | 199.61 | 199.61 | 177.02 | 185.73 | 185.71 | -4.67 | 269.61 | 31,493 | 9.44 | 20,447 | 11.46 | 0.38 | 0.19 |
| 35 | 13-Feb | 200.00 | 208.90 | 190.20 | 194.83 | 200.34 | -1.98 | 282.82 | 13,998 | 4.20 | 10,345 | 5.80 | 0.21 | 0.09 |
| 36 | 12-Feb | 208.00 | 208.00 | 195.41 | 198.77 | 199.92 | -2.94 | 288.54 | 7,411 | 2.22 | 4,407 | 2.47 | 0.09 | 0.04 |
| 37 | 11-Feb | 208.00 | 213.49 | 198.01 | 204.79 | 203.02 | -4.43 | 297.28 | 9,513 | 2.85 | 5,867 | 3.29 | 0.12 | 0.05 |
| 38 | 10-Feb | 221.01 | 223.56 | 210.00 | 214.28 | 215.80 | -2.04 | 311.06 | 3,978 | 1.19 | 2,257 | 1.27 | 0.05 | 0.02 |
| 39 | 07-Feb | 213.41 | 223.18 | 213.01 | 218.74 | 219.29 | 2.55 | 317.53 | 4,728 | 1.42 | 2,630 | 1.47 | 0.06 | 0.02 |
| 40 | 06-Feb | 218.00 | 230.25 | 206.23 | 213.30 | 221.34 | -2.03 | 309.63 | 12,869 | 3.86 | 7,022 | 3.94 | 0.16 | 0.06 |
| 41 | 05-Feb | 207.00 | 218.89 | 206.41 | 217.73 | 214.40 | 4.44 | 316.06 | 12,223 | 3.66 | 8,655 | 4.85 | 0.19 | 0.08 |
| 42 | 04-Feb | 212.00 | 214.30 | 203.23 | 208.47 | 208.22 | -1.68 | 302.62 | 29,593 | 8.87 | 19,478 | 10.92 | 0.41 | 0.18 |
| 43 | 03-Feb | 226.00 | 226.00 | 212.04 | 212.04 | 213.98 | -5.00 | 307.80 | 11,452 | 3.43 | 8,336 | 4.67 | 0.18 | 0.08 |
| 44 | 01-Feb | 224.50 | 228.99 | 216.55 | 223.21 | 225.25 | 2.34 | 324.02 | 14,303 | 4.29 | 10,885 | 6.10 | 0.25 | 0.10 |
| 45 | 31-Jan | 218.00 | 218.45 | 206.02 | 218.10 | 214.45 | 4.83 | 316.60 | 9,851 | 2.95 | 4,818 | 2.70 | 0.10 | 0.04 |
| 46 | 30-Jan | 199.75 | 208.57 | 196.00 | 208.05 | 201.59 | 4.74 | 302.01 | 56,259 | 16.86 | 37,751 | 21.16 | 0.76 | 0.34 |
| 47 | 29-Jan | 208.67 | 210.80 | 196.00 | 198.64 | 205.08 | -3.25 | 288.35 | 22,440 | 6.73 | 13,938 | 7.81 | 0.29 | 0.13 |
| 48 | 28-Jan | 204.00 | 216.03 | 202.08 | 205.32 | 203.97 | -3.48 | 298.05 | 32,487 | 9.74 | 24,554 | 13.76 | 0.50 | 0.22 |
| 49 | 27-Jan | 226.27 | 226.27 | 212.71 | 212.72 | 215.31 | -5.00 | 308.79 | 21,885 | 6.56 | 19,180 | 10.75 | 0.41 | 0.17 |
| 50 | 24-Jan | 236.00 | 236.09 | 223.00 | 223.91 | 228.41 | -3.68 | 325.03 | 6,327 | 1.90 | 2,686 | 1.51 | 0.06 | 0.02 |
| 51 | 23-Jan | 225.64 | 237.80 | 225.64 | 232.47 | 233.87 | -1.39 | 337.46 | 13,413 | 4.02 | 5,641 | 3.16 | 0.13 | 0.05 |
| 52 | 22-Jan | 237.15 | 237.75 | 228.00 | 235.70 | 230.94 | 0.11 | 342.15 | 11,716 | 3.51 | 9,658 | 5.41 | 0.22 | 0.09 |
| 53 | 21-Jan | 244.21 | 244.23 | 230.82 | 235.43 | 235.73 | -0.27 | 341.76 | 8,714 | 2.61 | 5,345 | 3.00 | 0.13 | 0.05 |
| 54 | 20-Jan | 247.00 | 247.00 | 232.54 | 236.06 | 236.74 | -1.59 | 342.67 | 12,243 | 3.67 | 5,961 | 3.34 | 0.14 | 0.05 |
| 55 | 17-Jan | 240.71 | 243.12 | 236.34 | 239.82 | 240.18 | 1.06 | 348.13 | 32,606 | 9.77 | 30,296 | 16.98 | 0.73 | 0.28 |
| 56 | 16-Jan | 245.32 | 247.00 | 233.01 | 237.28 | 238.71 | -0.39 | 344.44 | 15,485 | 4.64 | 6,591 | 3.69 | 0.16 | 0.06 |
| 57 | 15-Jan | 237.00 | 246.99 | 232.81 | 238.21 | 237.35 | -0.13 | 345.79 | 9,165 | 2.75 | 4,329 | 2.43 | 0.10 | 0.04 |
| 58 | 14-Jan | 235.00 | 245.36 | 231.45 | 238.52 | 237.96 | -0.31 | 346.24 | 22,731 | 6.81 | 15,067 | 8.45 | 0.36 | 0.14 |
| 59 | 13-Jan | 250.00 | 258.99 | 239.25 | 239.25 | 246.43 | -5.27 | 347.30 | 14,661 | 4.39 | 9,939 | 5.57 | 0.24 | 0.09 |
| 60 | 10-Jan | 263.88 | 269.43 | 251.30 | 251.85 | 257.96 | -5.03 | 365.59 | 30,853 | 9.25 | 17,951 | 10.06 | 0.46 | 0.16 |
| 61 | 09-Jan | 271.12 | 279.90 | 259.71 | 264.53 | 269.34 | -1.40 | 384.00 | 35,034 | 10.50 | 19,306 | 10.82 | 0.52 | 0.18 |
| 62 | 08-Jan | 265.14 | 269.73 | 258.00 | 268.23 | 266.04 | 4.23 | 389.37 | 32,504 | 9.74 | 25,188 | 14.12 | 0.67 | 0.23 |
| 63 | 07-Jan | 263.99 | 263.99 | 251.99 | 256.89 | 257.20 | 1.68 | 372.91 | 11,717 | 3.51 | 8,289 | 4.65 | 0.21 | 0.08 |
| 64 | 06-Jan | 266.03 | 266.84 | 250.00 | 252.58 | 254.23 | -2.24 | 366.65 | 16,872 | 5.06 | 12,579 | 7.05 | 0.32 | 0.11 |
| 65 | 03-Jan | 263.95 | 269.00 | 253.01 | 258.24 | 259.82 | -1.32 | 374.87 | 20,306 | 6.09 | 11,028 | 6.18 | 0.29 | 0.10 |
| 66 | 02-Jan | 253.37 | 261.88 | 247.22 | 261.64 | 255.85 | 4.67 | 379.80 | 36,107 | 10.82 | 24,756 | 13.88 | 0.63 | 0.23 |
| 67 | 01-Jan | 247.00 | 255.55 | 246.98 | 249.41 | 250.42 | 0.81 | 362.05 | 9,822 | 2.94 | 7,302 | 4.09 | 0.18 | 0.07 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN