| Macro-sector: Information Technology | Band: 20 | High52 Price: 263.99 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 20-Aug-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 1 | Low52 Price: 96.03 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 102,434,048 | Low52 Date: 03-Mar-2025 | SHP: 39.42 / 0.32 / 8.07 / 52.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 175.3 / 96.03 | Month: 137.64 / 96.03 | Week: 137.64 / 116.99 | Day: 131.0 / 126.03 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 127.00 | 131.00 | 126.03 | 129.46 | 129.22 | 1.06 | 1,326.11 | 468,769 | 1.00 | 199,946 | 1.00 | 2.58 | 0.37 |
| 2 | 02-Apr | 129.65 | 131.59 | 125.74 | 128.10 | 128.67 | -1.85 | 1,312.18 | 809,370 | 1.73 | 353,321 | 1.77 | 4.55 | 0.66 |
| 3 | 01-Apr | 119.70 | 133.40 | 119.10 | 130.52 | 128.05 | 9.61 | 1,336.97 | 1,411,675 | 3.01 | 471,069 | 2.36 | 6.03 | 0.88 |
| 4 | 28-Mar | 124.30 | 127.33 | 116.99 | 119.08 | 122.47 | -2.77 | 1,219.78 | 648,006 | 1.38 | 311,214 | 1.56 | 3.81 | 0.58 |
| 5 | 27-Mar | 123.00 | 125.75 | 121.17 | 122.47 | 123.14 | -1.20 | 1,254.51 | 898,410 | 1.92 | 397,184 | 1.99 | 4.89 | 0.74 |
| 6 | 26-Mar | 130.55 | 132.49 | 122.71 | 123.96 | 127.03 | -5.29 | 1,269.77 | 889,425 | 1.90 | 477,814 | 2.39 | 6.07 | 0.89 |
| 7 | 25-Mar | 136.90 | 137.64 | 130.10 | 130.89 | 132.91 | -3.02 | 1,340.76 | 900,211 | 1.92 | 351,913 | 1.76 | 4.68 | 0.66 |
| 8 | 24-Mar | 124.90 | 136.90 | 124.90 | 134.97 | 131.15 | 9.07 | 1,382.55 | 1,392,461 | 2.97 | 575,283 | 2.88 | 7.54 | 1.08 |
| 9 | 21-Mar | 120.70 | 125.25 | 119.33 | 123.75 | 123.07 | 2.81 | 1,267.62 | 622,909 | 1.33 | 253,336 | 1.27 | 3.12 | 0.47 |
| 10 | 20-Mar | 123.00 | 124.86 | 119.66 | 120.37 | 122.18 | -0.54 | 1,233.00 | 576,155 | 1.23 | 247,833 | 1.24 | 3.03 | 0.46 |
| 11 | 19-Mar | 116.44 | 122.80 | 116.40 | 121.02 | 120.11 | 4.73 | 1,239.66 | 1,438,587 | 3.07 | 843,455 | 4.22 | 10.13 | 1.58 |
| 12 | 18-Mar | 113.80 | 117.90 | 112.27 | 115.55 | 115.99 | 4.90 | 1,183.63 | 1,008,776 | 2.15 | 458,228 | 2.29 | 5.31 | 0.86 |
| 13 | 17-Mar | 109.45 | 115.50 | 108.90 | 110.15 | 112.14 | 1.59 | 1,128.31 | 807,303 | 1.72 | 362,522 | 1.81 | 4.07 | 0.68 |
| 14 | 13-Mar | 106.55 | 110.98 | 106.27 | 108.43 | 108.63 | 2.31 | 1,110.69 | 528,396 | 1.13 | 223,318 | 1.12 | 2.43 | 0.42 |
| 15 | 12-Mar | 107.50 | 108.30 | 104.50 | 105.98 | 106.81 | -0.25 | 1,085.60 | 469,095 | 1.00 | 226,243 | 1.13 | 2.42 | 0.42 |
| 16 | 11-Mar | 102.00 | 107.89 | 100.23 | 106.25 | 105.29 | 1.84 | 1,088.36 | 715,105 | 1.53 | 346,689 | 1.73 | 3.65 | 0.65 |
| 17 | 10-Mar | 111.61 | 113.81 | 103.10 | 104.33 | 107.09 | -6.92 | 1,068.69 | 519,668 | 1.11 | 284,064 | 1.42 | 3.04 | 0.53 |
| 18 | 07-Mar | 113.00 | 115.95 | 111.50 | 112.09 | 113.24 | -0.81 | 1,148.18 | 636,565 | 1.36 | 351,253 | 1.76 | 3.98 | 0.66 |
| 19 | 06-Mar | 109.00 | 116.00 | 108.17 | 113.00 | 112.22 | 5.43 | 1,157.00 | 844,249 | 1.80 | 350,226 | 1.75 | 3.93 | 0.65 |
| 20 | 05-Mar | 107.00 | 109.25 | 105.01 | 107.18 | 107.51 | 1.60 | 1,097.89 | 634,769 | 1.35 | 312,856 | 1.56 | 3.36 | 0.59 |
| 21 | 04-Mar | 102.00 | 106.19 | 99.21 | 105.49 | 104.56 | 2.42 | 1,080.58 | 550,538 | 1.17 | 276,451 | 1.38 | 2.89 | 0.52 |
| 22 | 03-Mar | 108.62 | 109.79 | 96.03 | 103.00 | 100.67 | -3.53 | 1,055.00 | 1,677,404 | 3.58 | 728,273 | 3.64 | 7.33 | 1.36 |
| 23 | 28-Feb | 107.10 | 110.09 | 106.00 | 106.77 | 107.68 | -2.25 | 1,093.69 | 624,830 | 1.33 | 303,862 | 1.52 | 3.27 | 0.57 |
| 24 | 27-Feb | 115.68 | 116.49 | 108.00 | 109.23 | 110.53 | -4.93 | 1,118.89 | 694,091 | 1.48 | 352,270 | 1.76 | 3.89 | 0.66 |
| 25 | 25-Feb | 113.99 | 117.59 | 113.13 | 114.89 | 115.24 | 0.98 | 1,176.86 | 313,257 | 0.67 | 132,924 | 0.66 | 1.53 | 0.25 |
| 26 | 24-Feb | 116.50 | 117.04 | 112.62 | 113.78 | 114.73 | -2.97 | 1,165.49 | 502,104 | 1.07 | 284,544 | 1.42 | 3.26 | 0.53 |
| 27 | 21-Feb | 121.60 | 123.94 | 116.20 | 117.26 | 119.99 | -3.02 | 1,201.14 | 550,391 | 1.17 | 267,573 | 1.34 | 3.21 | 0.50 |
| 28 | 20-Feb | 117.00 | 122.68 | 114.32 | 120.91 | 118.25 | 3.55 | 1,238.53 | 933,778 | 1.99 | 386,446 | 1.93 | 4.57 | 0.72 |
| 29 | 19-Feb | 114.76 | 119.22 | 113.96 | 116.77 | 117.39 | 1.76 | 1,196.12 | 604,405 | 1.29 | 254,669 | 1.27 | 2.99 | 0.48 |
| 30 | 18-Feb | 117.89 | 119.80 | 113.23 | 114.75 | 115.46 | -2.66 | 1,175.43 | 537,281 | 1.15 | 231,562 | 1.16 | 2.67 | 0.43 |
| 31 | 17-Feb | 117.00 | 121.00 | 113.00 | 117.88 | 116.42 | -0.32 | 1,207.49 | 1,087,533 | 2.32 | 511,595 | 2.56 | 5.96 | 0.96 |
| 32 | 14-Feb | 126.56 | 127.93 | 117.20 | 118.26 | 121.11 | -6.09 | 1,211.39 | 964,571 | 2.06 | 415,493 | 2.08 | 5.03 | 0.78 |
| 33 | 13-Feb | 128.51 | 132.65 | 125.00 | 125.93 | 128.94 | -2.11 | 1,289.95 | 970,126 | 2.07 | 290,960 | 1.46 | 3.75 | 0.54 |
| 34 | 12-Feb | 131.00 | 132.34 | 125.25 | 128.64 | 128.65 | -0.89 | 1,317.71 | 957,868 | 2.04 | 267,429 | 1.34 | 3.44 | 0.50 |
| 35 | 11-Feb | 136.40 | 136.90 | 128.20 | 129.80 | 130.63 | -3.88 | 1,329.59 | 801,389 | 1.71 | 409,283 | 2.05 | 5.35 | 0.77 |
| 36 | 10-Feb | 150.74 | 152.00 | 133.60 | 135.04 | 138.83 | -10.40 | 1,383.27 | 1,380,352 | 2.94 | 766,573 | 3.83 | 10.64 | 1.43 |
| 37 | 07-Feb | 155.56 | 156.34 | 149.05 | 150.72 | 152.47 | -3.11 | 1,543.89 | 281,948 | 0.60 | 118,419 | 0.59 | 1.81 | 0.22 |
| 38 | 06-Feb | 158.00 | 159.84 | 154.80 | 155.56 | 157.29 | -1.20 | 1,593.46 | 253,125 | 0.54 | 83,758 | 0.42 | 1.32 | 0.16 |
| 39 | 05-Feb | 158.03 | 160.20 | 155.10 | 157.45 | 157.64 | 0.69 | 1,612.82 | 373,097 | 0.80 | 123,150 | 0.62 | 1.94 | 0.23 |
| 40 | 04-Feb | 154.80 | 158.40 | 153.18 | 156.37 | 155.77 | 2.67 | 1,601.76 | 484,017 | 1.03 | 111,472 | 0.56 | 1.74 | 0.21 |
| 41 | 03-Feb | 155.01 | 164.90 | 149.83 | 152.31 | 156.24 | -4.23 | 1,560.17 | 1,125,369 | 2.40 | 380,349 | 1.90 | 5.94 | 0.71 |
| 42 | 01-Feb | 153.80 | 164.00 | 151.25 | 159.04 | 159.02 | 10.14 | 1,629.11 | 2,409,511 | 5.14 | 516,949 | 2.59 | 8.22 | 0.97 |
| 43 | 31-Jan | 139.99 | 145.48 | 139.21 | 144.40 | 142.66 | 4.18 | 1,479.15 | 341,370 | 0.73 | 131,739 | 0.66 | 1.88 | 0.25 |
| 44 | 30-Jan | 139.80 | 144.60 | 136.90 | 138.61 | 140.98 | 0.64 | 1,419.84 | 593,186 | 1.27 | 161,875 | 0.81 | 2.28 | 0.30 |
| 45 | 29-Jan | 132.75 | 141.60 | 132.75 | 137.73 | 138.17 | 3.93 | 1,410.82 | 541,088 | 1.15 | 181,778 | 0.91 | 2.51 | 0.34 |
| 46 | 28-Jan | 135.00 | 136.87 | 125.50 | 132.52 | 130.96 | -1.86 | 1,357.46 | 556,562 | 1.19 | 223,400 | 1.12 | 2.93 | 0.42 |
| 47 | 27-Jan | 138.65 | 140.22 | 134.00 | 135.03 | 136.42 | -4.65 | 1,383.17 | 524,203 | 1.12 | 257,047 | 1.29 | 3.51 | 0.48 |
| 48 | 24-Jan | 148.00 | 148.85 | 141.00 | 141.62 | 144.09 | -3.62 | 1,450.67 | 390,859 | 0.83 | 194,648 | 0.97 | 2.80 | 0.36 |
| 49 | 23-Jan | 150.00 | 152.95 | 145.50 | 146.94 | 149.15 | -2.53 | 1,505.17 | 388,671 | 0.83 | 192,013 | 0.96 | 2.86 | 0.36 |
| 50 | 22-Jan | 160.01 | 160.50 | 150.00 | 150.66 | 151.46 | -6.82 | 1,543.27 | 578,404 | 1.23 | 317,482 | 1.59 | 4.81 | 0.59 |
| 51 | 21-Jan | 159.75 | 163.54 | 159.44 | 160.94 | 161.48 | 1.05 | 1,648.57 | 282,627 | 0.60 | 120,300 | 0.60 | 1.94 | 0.22 |
| 52 | 20-Jan | 158.50 | 159.80 | 155.99 | 159.25 | 158.18 | 0.73 | 1,631.26 | 254,212 | 0.54 | 86,752 | 0.43 | 1.37 | 0.16 |
| 53 | 17-Jan | 157.00 | 159.50 | 154.12 | 158.09 | 156.70 | 1.18 | 1,619.38 | 191,548 | 0.41 | 76,354 | 0.38 | 1.20 | 0.14 |
| 54 | 16-Jan | 155.40 | 158.70 | 155.40 | 156.22 | 156.98 | 1.68 | 1,600.22 | 195,306 | 0.42 | 86,687 | 0.43 | 1.36 | 0.16 |
| 55 | 15-Jan | 153.30 | 159.49 | 151.20 | 153.60 | 155.24 | 0.96 | 1,573.39 | 510,140 | 1.09 | 137,857 | 0.69 | 2.14 | 0.26 |
| 56 | 14-Jan | 151.95 | 154.74 | 148.21 | 152.12 | 152.01 | 1.60 | 1,558.23 | 418,856 | 0.89 | 162,633 | 0.81 | 2.47 | 0.30 |
| 57 | 13-Jan | 155.50 | 157.90 | 148.20 | 149.69 | 152.47 | -5.03 | 1,533.34 | 429,897 | 0.92 | 218,542 | 1.09 | 3.33 | 0.41 |
| 58 | 10-Jan | 163.61 | 163.68 | 156.25 | 157.22 | 158.75 | -4.26 | 1,610.47 | 472,629 | 1.01 | 216,479 | 1.08 | 3.44 | 0.40 |
| 59 | 09-Jan | 164.98 | 166.47 | 163.00 | 163.92 | 164.66 | -0.46 | 1,679.10 | 276,845 | 0.59 | 146,550 | 0.73 | 2.41 | 0.27 |
| 60 | 08-Jan | 165.61 | 165.96 | 163.12 | 164.67 | 164.25 | -0.57 | 1,686.78 | 220,343 | 0.47 | 106,789 | 0.53 | 1.75 | 0.20 |
| 61 | 07-Jan | 163.24 | 167.85 | 163.01 | 165.61 | 165.62 | 1.92 | 1,696.41 | 435,583 | 0.93 | 139,228 | 0.70 | 2.31 | 0.26 |
| 62 | 06-Jan | 169.91 | 170.44 | 161.04 | 162.43 | 163.83 | -4.61 | 1,663.84 | 584,702 | 1.25 | 340,751 | 1.70 | 5.58 | 0.64 |
| 63 | 03-Jan | 172.40 | 172.95 | 169.50 | 169.92 | 170.68 | -1.11 | 1,740.56 | 282,319 | 0.60 | 163,455 | 0.82 | 2.79 | 0.31 |
| 64 | 02-Jan | 174.35 | 175.30 | 171.15 | 171.80 | 172.48 | -1.04 | 1,759.82 | 270,768 | 0.58 | 132,982 | 0.67 | 2.29 | 0.25 |
| 65 | 01-Jan | 168.00 | 174.60 | 168.00 | 173.58 | 172.40 | 3.00 | 1,778.05 | 412,819 | 0.88 | 113,696 | 0.57 | 1.96 | 0.21 |
| 66 | 31-Dec | 168.51 | 169.70 | 166.97 | 168.37 | 168.16 | -0.23 | 1,724.68 | 192,830 | 0.41 | 76,013 | 0.38 | 1.28 | 0.14 |
| 67 | 30-Dec | 169.03 | 171.39 | 167.10 | 168.75 | 169.03 | -0.21 | 1,728.57 | 345,313 | 0.74 | 120,603 | 0.60 | 2.04 | 0.23 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST