| Macro-sector: Information Technology | Band: 10 | High52 Price: 316.0 | Mkt_Cap Category: SME |
| Sector: Information Technology | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 136.2 | Barrier: 75.0; Drift%: 3.23 |
| Basic Industry: Software Products | Total Equity: 23,825,200 | Low52 Date: | SHP: 68.85 / 0.09 / 1.14 / 29.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 173.0 / 73.05 | Month: 93.3 / 73.05 | Week: 81.8 / 73.2 | Day: 81.95 / 75.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 81.95 | 81.95 | 75.60 | 77.50 | 76.88 | -2.52 | 184.65 | 44,400 | 10.57 | 42,000 | 10.00 | 0.32 | 0.59 |
| 2 | 20-May | 80.00 | 81.80 | 79.00 | 79.50 | 80.50 | 1.99 | 189.41 | 16,800 | 4.00 | 14,400 | 3.43 | 0.12 | 0.20 |
| 3 | 19-May | 78.95 | 82.50 | 77.80 | 77.95 | 79.54 | -1.27 | 185.72 | 31,200 | 7.43 | 29,400 | 7.00 | 0.23 | 0.43 |
| 4 | 16-May | 77.00 | 79.80 | 77.00 | 78.95 | 77.83 | 2.53 | 188.10 | 22,800 | 5.43 | 22,800 | 5.43 | 0.18 | 0.33 |
| 5 | 15-May | 75.85 | 78.00 | 73.20 | 77.00 | 76.02 | 1.32 | 183.00 | 23,400 | 5.57 | 21,600 | 5.14 | 0.16 | 0.31 |
| 6 | 14-May | 77.00 | 77.00 | 73.40 | 76.00 | 74.44 | -1.62 | 181.00 | 22,800 | 5.43 | 21,600 | 5.14 | 0.16 | 0.31 |
| 7 | 13-May | 76.85 | 77.25 | 76.85 | 77.25 | 76.99 | 0.52 | 184.05 | 4,200 | 1.00 | 4,200 | 1.00 | 0.03 | 0.06 |
| 8 | 12-May | 81.50 | 81.80 | 76.50 | 76.85 | 79.84 | -1.41 | 183.10 | 17,400 | 4.14 | 14,400 | 3.43 | 0.11 | 0.21 |
| 9 | 09-May | 75.60 | 78.00 | 74.90 | 77.95 | 75.89 | 2.90 | 185.72 | 21,000 | 5.00 | 21,000 | 5.00 | 0.16 | 0.31 |
| 10 | 08-May | 72.00 | 75.75 | 71.00 | 75.75 | 74.49 | 4.99 | 180.48 | 16,200 | 3.86 | 14,400 | 3.43 | 0.11 | 0.21 |
| 11 | 07-May | 74.85 | 75.00 | 71.65 | 72.15 | 72.51 | -4.31 | 171.90 | 23,400 | 5.57 | 21,600 | 5.14 | 0.16 | 0.31 |
| 12 | 06-May | 80.00 | 80.00 | 75.40 | 75.40 | 76.18 | -4.98 | 179.64 | 27,600 | 6.57 | 25,800 | 6.14 | 0.20 | 0.38 |
| 13 | 05-May | 80.00 | 80.05 | 79.00 | 79.35 | 79.62 | 1.08 | 189.05 | 13,800 | 3.28 | 13,800 | 3.28 | 0.11 | 0.20 |
| 14 | 02-May | 76.00 | 78.50 | 75.35 | 78.50 | 76.20 | -1.01 | 187.03 | 15,600 | 3.71 | 13,800 | 3.28 | 0.11 | 0.20 |
| 15 | 30-Apr | 83.00 | 83.40 | 78.50 | 79.30 | 80.50 | -2.10 | 188.93 | 19,800 | 4.71 | 16,800 | 4.00 | 0.14 | 0.24 |
| 16 | 29-Apr | 83.35 | 85.00 | 81.00 | 81.00 | 81.98 | -2.88 | 192.00 | 7,200 | 1.71 | 6,000 | 1.43 | 0.05 | 0.09 |
| 17 | 28-Apr | 84.00 | 84.85 | 79.10 | 83.40 | 82.31 | 0.91 | 198.70 | 22,200 | 5.28 | 21,000 | 5.00 | 0.17 | 0.31 |
| 18 | 25-Apr | 83.90 | 83.95 | 81.05 | 82.65 | 82.65 | -1.31 | 196.92 | 67,800 | 16.14 | 67,800 | 16.14 | 0.56 | 0.99 |
| 19 | 24-Apr | 87.10 | 89.00 | 83.50 | 83.75 | 84.96 | -3.07 | 199.54 | 41,400 | 9.85 | 39,600 | 9.43 | 0.34 | 0.58 |
| 20 | 23-Apr | 85.50 | 87.00 | 82.00 | 86.40 | 84.37 | 1.89 | 205.85 | 37,200 | 8.86 | 35,400 | 8.43 | 0.30 | 0.52 |
| 21 | 22-Apr | 83.00 | 85.60 | 81.60 | 84.80 | 83.99 | 3.99 | 202.04 | 36,000 | 8.57 | 33,600 | 8.00 | 0.28 | 0.49 |
| 22 | 21-Apr | 79.95 | 81.55 | 77.80 | 81.55 | 80.50 | 4.95 | 194.29 | 108,000 | 25.71 | 108,000 | 25.71 | 0.87 | 1.57 |
| 23 | 17-Apr | 77.55 | 80.00 | 75.05 | 77.70 | 77.06 | -1.65 | 185.12 | 49,200 | 11.71 | 47,400 | 11.28 | 0.37 | 0.69 |
| 24 | 16-Apr | 82.00 | 82.50 | 78.00 | 79.00 | 78.80 | -3.60 | 188.00 | 30,600 | 7.28 | 28,800 | 6.86 | 0.23 | 0.42 |
| 25 | 15-Apr | 81.00 | 82.80 | 79.05 | 81.95 | 80.98 | 3.34 | 195.25 | 13,200 | 3.14 | 13,200 | 3.14 | 0.11 | 0.19 |
| 26 | 11-Apr | 79.00 | 82.00 | 79.00 | 79.30 | 80.01 | 1.02 | 188.93 | 38,400 | 9.14 | 37,800 | 9.00 | 0.30 | 0.55 |
| 27 | 09-Apr | 77.15 | 79.80 | 77.15 | 78.50 | 77.73 | -3.33 | 187.03 | 18,600 | 4.43 | 16,800 | 4.00 | 0.13 | 0.24 |
| 28 | 08-Apr | 80.10 | 84.50 | 80.10 | 81.20 | 80.40 | -3.68 | 193.46 | 63,600 | 15.14 | 55,800 | 13.28 | 0.45 | 0.81 |
| 29 | 07-Apr | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -4.96 | 200.85 | 9,600 | 2.29 | 9,600 | 2.29 | 0.08 | 0.14 |
| 30 | 04-Apr | 88.70 | 88.70 | 86.00 | 88.70 | 88.66 | 4.97 | 211.33 | 86,400 | 20.57 | 84,600 | 20.14 | 0.75 | 1.23 |
| 31 | 03-Apr | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.97 | 201.32 | 10,800 | 2.57 | 10,800 | 2.57 | 0.09 | 0.16 |
| 32 | 02-Apr | 80.50 | 80.50 | 80.40 | 80.50 | 80.48 | 4.95 | 191.79 | 7,200 | 1.71 | 7,200 | 1.71 | 0.06 | 0.10 |
| 33 | 01-Apr | 76.00 | 76.70 | 74.45 | 76.70 | 76.16 | 5.00 | 182.74 | 15,600 | 3.71 | 15,000 | 3.57 | 0.11 | 0.22 |
| 34 | 28-Mar | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.95 | 174.04 | 24,000 | 5.71 | 24,000 | 5.71 | 0.18 | 0.35 |
| 35 | 27-Mar | 75.50 | 75.50 | 74.50 | 74.50 | 74.84 | -1.97 | 177.50 | 33,600 | 8.00 | 33,600 | 8.00 | 0.25 | 0.49 |
| 36 | 26-Mar | 78.25 | 78.25 | 76.00 | 76.00 | 77.35 | -0.98 | 181.00 | 81,000 | 19.28 | 70,200 | 16.71 | 0.54 | 1.02 |
| 37 | 25-Mar | 75.25 | 76.75 | 75.25 | 76.75 | 76.07 | 1.99 | 182.86 | 109,200 | 25.99 | 109,200 | 25.99 | 0.83 | 1.59 |
| 38 | 24-Mar | 73.60 | 75.25 | 73.60 | 75.25 | 73.89 | 0.20 | 179.28 | 124,200 | 29.56 | 124,200 | 29.56 | 0.92 | 1.81 |
| 39 | 21-Mar | 75.10 | 75.10 | 74.10 | 75.10 | 74.42 | -0.66 | 178.93 | 100,200 | 23.85 | 100,200 | 23.85 | 0.75 | 1.46 |
| 40 | 20-Mar | 78.65 | 78.65 | 75.60 | 75.60 | 77.64 | -2.01 | 180.12 | 76,200 | 18.14 | 75,600 | 18.00 | 0.59 | 1.10 |
| 41 | 19-Mar | 76.40 | 77.15 | 76.40 | 77.15 | 76.66 | -1.03 | 183.81 | 90,000 | 21.42 | 88,800 | 21.14 | 0.68 | 1.29 |
| 42 | 18-Mar | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.95 | 185.72 | 3,600 | 0.86 | 3,600 | 0.86 | 0.03 | 0.05 |
| 43 | 17-Mar | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.97 | 189.41 | 3,600 | 0.86 | 3,600 | 0.86 | 0.03 | 0.05 |
| 44 | 13-Mar | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.99 | 193.22 | 3,600 | 0.86 | 3,600 | 0.86 | 0.03 | 0.05 |
| 45 | 12-Mar | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -1.95 | 197.15 | 7,800 | 1.86 | 7,800 | 1.86 | 0.06 | 0.11 |
| 46 | 11-Mar | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.97 | 201.08 | 25,200 | 6.00 | 25,200 | 6.00 | 0.21 | 0.37 |
| 47 | 10-Mar | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.99 | 205.13 | 22,200 | 5.28 | 22,200 | 5.28 | 0.19 | 0.32 |
| 48 | 07-Mar | 91.00 | 91.00 | 87.85 | 87.85 | 89.32 | -2.01 | 209.30 | 23,400 | 5.57 | 23,400 | 5.57 | 0.21 | 0.34 |
| 49 | 06-Mar | 89.95 | 89.95 | 89.65 | 89.65 | 89.72 | -1.97 | 213.59 | 24,000 | 5.71 | 24,000 | 5.71 | 0.22 | 0.35 |
| 50 | 05-Mar | 89.65 | 91.45 | 89.65 | 91.45 | 90.33 | 0.00 | 217.88 | 22,800 | 5.43 | 22,800 | 5.43 | 0.21 | 0.33 |
| 51 | 04-Mar | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -1.98 | 217.88 | 14,400 | 3.43 | 14,400 | 3.43 | 0.13 | 0.21 |
| 52 | 03-Mar | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -2.00 | 222.29 | 600 | 0.14 | 600 | 0.14 | 0.01 | 0.01 |
| 53 | 28-Feb | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.01 | 226.82 | 1,200 | 0.29 | 1,200 | 0.29 | 0.01 | 0.02 |
| 54 | 27-Feb | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -1.97 | 231.46 | 6,000 | 1.43 | 6,000 | 1.43 | 0.06 | 0.09 |
| 55 | 25-Feb | 103.00 | 103.00 | 95.90 | 99.10 | 99.67 | -0.20 | 236.11 | 58,800 | 14.00 | 53,400 | 12.71 | 0.53 | 0.78 |
| 56 | 24-Feb | 99.30 | 99.30 | 96.50 | 99.30 | 98.68 | 4.97 | 236.58 | 78,000 | 18.57 | 78,000 | 18.57 | 0.77 | 1.14 |
| 57 | 21-Feb | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 4.99 | 225.39 | 4,800 | 1.14 | 4,800 | 1.14 | 0.05 | 0.07 |
| 58 | 20-Feb | 89.85 | 90.10 | 89.85 | 90.10 | 90.06 | 4.95 | 214.67 | 11,400 | 2.71 | 11,400 | 2.71 | 0.10 | 0.17 |
| 59 | 19-Feb | 80.00 | 85.85 | 77.75 | 85.85 | 82.28 | 4.95 | 204.54 | 98,400 | 23.42 | 93,600 | 22.28 | 0.77 | 1.36 |
| 60 | 18-Feb | 85.95 | 85.95 | 81.80 | 81.80 | 82.01 | -4.99 | 194.89 | 50,400 | 12.00 | 49,200 | 11.71 | 0.40 | 0.72 |
| 61 | 17-Feb | 87.00 | 87.00 | 85.75 | 86.10 | 85.89 | -4.60 | 205.13 | 48,000 | 11.43 | 45,000 | 10.71 | 0.39 | 0.66 |
| 62 | 14-Feb | 90.10 | 92.00 | 89.20 | 90.25 | 90.22 | -3.89 | 215.02 | 40,800 | 9.71 | 37,200 | 8.86 | 0.34 | 0.54 |
| 63 | 13-Feb | 95.00 | 96.45 | 89.60 | 93.90 | 92.05 | -0.37 | 223.72 | 57,000 | 13.57 | 49,800 | 11.85 | 0.46 | 0.73 |
| 64 | 12-Feb | 97.00 | 99.00 | 93.95 | 94.25 | 95.21 | -4.70 | 224.55 | 46,200 | 11.00 | 44,400 | 10.57 | 0.42 | 0.65 |
| 65 | 11-Feb | 98.60 | 102.00 | 98.25 | 98.90 | 98.94 | -4.35 | 235.63 | 43,200 | 10.28 | 41,400 | 9.85 | 0.41 | 0.60 |
| 66 | 10-Feb | 102.00 | 104.90 | 100.70 | 103.40 | 101.28 | -2.45 | 246.35 | 46,200 | 11.00 | 41,400 | 9.85 | 0.42 | 0.60 |
| 67 | 07-Feb | 106.50 | 106.50 | 104.00 | 106.00 | 105.09 | -0.24 | 252.00 | 14,400 | 3.43 | 14,400 | 3.43 | 0.15 | 0.21 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST