| 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: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 23,825,200 | Low52 Date: | SHP: 68.85 / 0.53 / 1.81 / 28.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 173.0 / 73.05 | Month: 93.3 / 73.05 | Week: 78.25 / 73.05 | Day: 84.5 / 84.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 88.70 | 88.70 | 86.00 | 88.70 | 88.66 | 4.97 | 211.33 | 86,400 | 143.76 | 84,600 | 140.77 | 0.75 | 1.23 |
| 2 | 03-Apr | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.97 | 201.32 | 10,800 | 17.97 | 10,800 | 17.97 | 0.09 | 0.16 |
| 3 | 02-Apr | 80.50 | 80.50 | 80.40 | 80.50 | 80.48 | 4.95 | 191.79 | 7,200 | 11.98 | 7,200 | 11.98 | 0.06 | 0.10 |
| 4 | 01-Apr | 76.00 | 76.70 | 74.45 | 76.70 | 76.16 | 5.00 | 182.74 | 15,600 | 25.96 | 15,000 | 24.96 | 0.11 | 0.22 |
| 5 | 28-Mar | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.95 | 174.04 | 24,000 | 39.93 | 24,000 | 39.93 | 0.18 | 0.35 |
| 6 | 27-Mar | 75.50 | 75.50 | 74.50 | 74.50 | 74.84 | -1.97 | 177.50 | 33,600 | 55.91 | 33,600 | 55.91 | 0.25 | 0.49 |
| 7 | 26-Mar | 78.25 | 78.25 | 76.00 | 76.00 | 77.35 | -0.98 | 181.00 | 81,000 | 134.78 | 70,200 | 116.81 | 0.54 | 1.02 |
| 8 | 25-Mar | 75.25 | 76.75 | 75.25 | 76.75 | 76.07 | 1.99 | 182.86 | 109,200 | 181.70 | 109,200 | 181.70 | 0.83 | 1.59 |
| 9 | 24-Mar | 73.60 | 75.25 | 73.60 | 75.25 | 73.89 | 0.20 | 179.28 | 124,200 | 206.66 | 124,200 | 206.66 | 0.92 | 1.81 |
| 10 | 21-Mar | 75.10 | 75.10 | 74.10 | 75.10 | 74.42 | -0.66 | 178.93 | 100,200 | 166.72 | 100,200 | 166.72 | 0.75 | 1.46 |
| 11 | 20-Mar | 78.65 | 78.65 | 75.60 | 75.60 | 77.64 | -2.01 | 180.12 | 76,200 | 126.79 | 75,600 | 125.79 | 0.59 | 1.10 |
| 12 | 19-Mar | 76.40 | 77.15 | 76.40 | 77.15 | 76.66 | -1.03 | 183.81 | 90,000 | 149.75 | 88,800 | 147.75 | 0.68 | 1.29 |
| 13 | 18-Mar | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.95 | 185.72 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 0.05 |
| 14 | 17-Mar | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.97 | 189.41 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 0.05 |
| 15 | 13-Mar | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.99 | 193.22 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 0.05 |
| 16 | 12-Mar | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -1.95 | 197.15 | 7,800 | 12.98 | 7,800 | 12.98 | 0.06 | 0.11 |
| 17 | 11-Mar | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.97 | 201.08 | 25,200 | 41.93 | 25,200 | 41.93 | 0.21 | 0.37 |
| 18 | 10-Mar | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.99 | 205.13 | 22,200 | 36.94 | 22,200 | 36.94 | 0.19 | 0.32 |
| 19 | 07-Mar | 91.00 | 91.00 | 87.85 | 87.85 | 89.32 | -2.01 | 209.30 | 23,400 | 38.94 | 23,400 | 38.94 | 0.21 | 0.34 |
| 20 | 06-Mar | 89.95 | 89.95 | 89.65 | 89.65 | 89.72 | -1.97 | 213.59 | 24,000 | 39.93 | 24,000 | 39.93 | 0.22 | 0.35 |
| 21 | 05-Mar | 89.65 | 91.45 | 89.65 | 91.45 | 90.33 | 0.00 | 217.88 | 22,800 | 37.94 | 22,800 | 37.94 | 0.21 | 0.33 |
| 22 | 04-Mar | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -1.98 | 217.88 | 14,400 | 23.96 | 14,400 | 23.96 | 0.13 | 0.21 |
| 23 | 03-Mar | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -2.00 | 222.29 | 600 | 1.00 | 600 | 1.00 | 0.01 | 0.01 |
| 24 | 28-Feb | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.01 | 226.82 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 0.02 |
| 25 | 27-Feb | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -1.97 | 231.46 | 6,000 | 9.98 | 6,000 | 9.98 | 0.06 | 0.09 |
| 26 | 25-Feb | 103.00 | 103.00 | 95.90 | 99.10 | 99.67 | -0.20 | 236.11 | 58,800 | 97.84 | 53,400 | 88.85 | 0.53 | 0.78 |
| 27 | 24-Feb | 99.30 | 99.30 | 96.50 | 99.30 | 98.68 | 4.97 | 236.58 | 78,000 | 129.78 | 78,000 | 129.78 | 0.77 | 1.14 |
| 28 | 21-Feb | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 4.99 | 225.39 | 4,800 | 7.99 | 4,800 | 7.99 | 0.05 | 0.07 |
| 29 | 20-Feb | 89.85 | 90.10 | 89.85 | 90.10 | 90.06 | 4.95 | 214.67 | 11,400 | 18.97 | 11,400 | 18.97 | 0.10 | 0.17 |
| 30 | 19-Feb | 80.00 | 85.85 | 77.75 | 85.85 | 82.28 | 4.95 | 204.54 | 98,400 | 163.73 | 93,600 | 155.74 | 0.77 | 1.36 |
| 31 | 18-Feb | 85.95 | 85.95 | 81.80 | 81.80 | 82.01 | -4.99 | 194.89 | 50,400 | 83.86 | 49,200 | 81.86 | 0.40 | 0.72 |
| 32 | 17-Feb | 87.00 | 87.00 | 85.75 | 86.10 | 85.89 | -4.60 | 205.13 | 48,000 | 79.87 | 45,000 | 74.88 | 0.39 | 0.66 |
| 33 | 14-Feb | 90.10 | 92.00 | 89.20 | 90.25 | 90.22 | -3.89 | 215.02 | 40,800 | 67.89 | 37,200 | 61.90 | 0.34 | 0.54 |
| 34 | 13-Feb | 95.00 | 96.45 | 89.60 | 93.90 | 92.05 | -0.37 | 223.72 | 57,000 | 94.84 | 49,800 | 82.86 | 0.46 | 0.73 |
| 35 | 12-Feb | 97.00 | 99.00 | 93.95 | 94.25 | 95.21 | -4.70 | 224.55 | 46,200 | 76.87 | 44,400 | 73.88 | 0.42 | 0.65 |
| 36 | 11-Feb | 98.60 | 102.00 | 98.25 | 98.90 | 98.94 | -4.35 | 235.63 | 43,200 | 71.88 | 41,400 | 68.89 | 0.41 | 0.60 |
| 37 | 10-Feb | 102.00 | 104.90 | 100.70 | 103.40 | 101.28 | -2.45 | 246.35 | 46,200 | 76.87 | 41,400 | 68.89 | 0.42 | 0.60 |
| 38 | 07-Feb | 106.50 | 106.50 | 104.00 | 106.00 | 105.09 | -0.24 | 252.00 | 14,400 | 23.96 | 14,400 | 23.96 | 0.15 | 0.21 |
| 39 | 06-Feb | 104.95 | 106.90 | 101.40 | 106.25 | 105.11 | 2.96 | 253.14 | 60,600 | 100.83 | 55,800 | 92.85 | 0.59 | 0.81 |
| 40 | 05-Feb | 102.00 | 107.80 | 100.00 | 103.20 | 103.98 | -0.19 | 245.88 | 63,000 | 104.83 | 57,600 | 95.84 | 0.60 | 0.84 |
| 41 | 04-Feb | 104.00 | 105.80 | 101.50 | 103.40 | 103.34 | -1.05 | 246.35 | 24,000 | 39.93 | 24,000 | 39.93 | 0.25 | 0.35 |
| 42 | 03-Feb | 110.00 | 110.00 | 104.50 | 104.50 | 106.09 | -5.00 | 248.97 | 26,400 | 43.93 | 26,400 | 43.93 | 0.28 | 0.38 |
| 43 | 01-Feb | 112.00 | 115.00 | 108.00 | 110.00 | 110.24 | -1.92 | 262.00 | 36,000 | 59.90 | 33,600 | 55.91 | 0.37 | 0.49 |
| 44 | 31-Jan | 111.80 | 116.65 | 106.70 | 112.15 | 111.00 | -0.13 | 267.20 | 33,000 | 54.91 | 28,800 | 47.92 | 0.00 | 0.42 |
| 45 | 30-Jan | 117.00 | 117.25 | 111.80 | 112.30 | 114.04 | -0.80 | 267.56 | 43,200 | 71.88 | 41,400 | 68.89 | 0.47 | 0.60 |
| 46 | 29-Jan | 108.00 | 113.25 | 108.00 | 113.20 | 112.11 | 4.91 | 269.70 | 35,400 | 58.90 | 34,200 | 56.91 | 0.38 | 0.50 |
| 47 | 28-Jan | 112.90 | 113.00 | 100.75 | 107.90 | 104.64 | -3.62 | 257.07 | 141,000 | 234.61 | 98,400 | 163.73 | 1.03 | 1.43 |
| 48 | 27-Jan | 119.00 | 120.00 | 111.00 | 111.95 | 114.14 | -7.52 | 266.72 | 114,000 | 189.68 | 81,000 | 134.78 | 0.92 | 1.18 |
| 49 | 24-Jan | 129.15 | 132.35 | 119.05 | 121.05 | 123.54 | -6.27 | 288.40 | 79,200 | 131.78 | 55,200 | 91.85 | 0.68 | 0.80 |
| 50 | 23-Jan | 129.50 | 134.00 | 129.00 | 129.15 | 131.47 | -0.23 | 307.70 | 35,400 | 58.90 | 25,800 | 42.93 | 0.34 | 0.38 |
| 51 | 22-Jan | 133.00 | 133.00 | 126.45 | 129.45 | 128.63 | -2.70 | 308.42 | 34,800 | 57.90 | 25,200 | 41.93 | 0.32 | 0.37 |
| 52 | 21-Jan | 139.00 | 140.00 | 130.60 | 132.95 | 135.64 | -2.29 | 316.76 | 28,200 | 46.92 | 23,400 | 38.94 | 0.32 | 0.34 |
| 53 | 20-Jan | 138.70 | 139.80 | 135.15 | 136.00 | 136.96 | 0.00 | 324.00 | 26,400 | 43.93 | 19,800 | 32.95 | 0.27 | 0.29 |
| 54 | 17-Jan | 142.50 | 143.65 | 135.00 | 136.00 | 139.22 | -4.78 | 324.00 | 73,200 | 121.80 | 42,000 | 69.88 | 0.58 | 0.61 |
| 55 | 16-Jan | 143.00 | 145.50 | 141.00 | 142.50 | 143.57 | 2.28 | 339.51 | 57,600 | 95.84 | 48,000 | 79.87 | 0.69 | 0.70 |
| 56 | 15-Jan | 135.60 | 143.35 | 134.00 | 139.25 | 139.28 | 5.06 | 331.77 | 107,400 | 178.70 | 83,400 | 138.77 | 1.16 | 1.22 |
| 57 | 14-Jan | 134.00 | 136.00 | 127.00 | 132.20 | 131.87 | 2.19 | 314.97 | 37,800 | 62.90 | 25,800 | 42.93 | 0.34 | 0.38 |
| 58 | 13-Jan | 139.65 | 139.65 | 128.50 | 129.30 | 133.00 | -8.04 | 308.06 | 76,200 | 126.79 | 60,000 | 99.83 | 0.00 | 0.87 |
| 59 | 10-Jan | 139.00 | 145.50 | 137.00 | 139.70 | 139.90 | -1.65 | 332.84 | 99,600 | 165.72 | 60,600 | 100.83 | 0.85 | 0.88 |
| 60 | 09-Jan | 152.75 | 152.75 | 141.00 | 142.00 | 145.34 | -5.70 | 338.00 | 97,200 | 161.73 | 71,400 | 118.80 | 1.04 | 1.04 |
| 61 | 08-Jan | 158.50 | 163.50 | 148.50 | 150.10 | 151.69 | -5.56 | 357.62 | 137,400 | 228.62 | 89,400 | 148.75 | 1.36 | 1.30 |
| 62 | 07-Jan | 157.00 | 160.95 | 152.00 | 158.45 | 155.72 | 2.15 | 377.51 | 60,600 | 100.83 | 41,400 | 68.89 | 0.64 | 0.60 |
| 63 | 06-Jan | 161.80 | 165.00 | 150.00 | 155.05 | 157.24 | -3.64 | 369.41 | 75,600 | 125.79 | 54,000 | 89.85 | 0.85 | 0.79 |
| 64 | 03-Jan | 161.50 | 163.00 | 159.00 | 160.70 | 160.79 | -1.59 | 382.87 | 93,600 | 155.74 | 68,400 | 113.81 | 1.10 | 1.00 |
| 65 | 02-Jan | 168.65 | 169.00 | 161.20 | 163.25 | 164.62 | -4.04 | 388.95 | 120,000 | 199.67 | 76,800 | 127.79 | 1.26 | 1.12 |
| 66 | 01-Jan | 170.20 | 173.00 | 168.15 | 169.85 | 169.98 | -0.18 | 404.67 | 45,600 | 75.87 | 22,800 | 37.94 | 0.39 | 0.33 |
| 67 | 31-Dec | 168.20 | 171.40 | 168.05 | 170.15 | 169.91 | 0.50 | 405.39 | 19,200 | 31.95 | 14,400 | 23.96 | 0.24 | 0.21 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST