| 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: 129.7; Drift%: 7.48 |
| 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: 39.19 / 0.42 / 7.51 / 52.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 175.3 / 96.03 | Month: 137.64 / 96.03 | Week: 139.5 / 127.36 | Day: 141.8 / 138.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 138.10 | 141.80 | 138.10 | 140.19 | 140.06 | 0.50 | 1,436.02 | 380,671 | 1.47 | 165,048 | 1.63 | 2.31 | 0.30 |
| 2 | 21-May | 138.10 | 140.70 | 137.49 | 139.49 | 138.92 | 0.96 | 1,428.85 | 556,821 | 2.15 | 264,410 | 2.62 | 3.67 | 0.49 |
| 3 | 20-May | 139.95 | 140.50 | 134.79 | 138.17 | 138.15 | -0.64 | 1,415.33 | 689,777 | 2.66 | 316,432 | 3.13 | 4.37 | 0.58 |
| 4 | 19-May | 137.34 | 144.00 | 136.62 | 139.06 | 140.85 | 2.05 | 1,424.45 | 932,835 | 3.60 | 301,020 | 2.98 | 4.24 | 0.56 |
| 5 | 16-May | 135.85 | 138.20 | 135.03 | 136.27 | 136.73 | 0.97 | 1,395.87 | 427,116 | 1.65 | 177,265 | 1.75 | 2.42 | 0.33 |
| 6 | 15-May | 135.90 | 138.59 | 134.10 | 134.96 | 136.10 | -0.21 | 1,382.45 | 361,912 | 1.40 | 157,657 | 1.56 | 2.15 | 0.29 |
| 7 | 14-May | 137.87 | 137.87 | 134.10 | 135.25 | 135.72 | -1.90 | 1,385.42 | 430,884 | 1.66 | 173,837 | 1.72 | 2.36 | 0.33 |
| 8 | 13-May | 129.70 | 139.50 | 129.70 | 137.87 | 136.92 | 6.51 | 1,412.26 | 1,631,718 | 6.29 | 550,289 | 5.45 | 7.53 | 1.03 |
| 9 | 12-May | 128.70 | 132.01 | 127.36 | 129.44 | 129.34 | 4.90 | 1,325.91 | 854,958 | 3.30 | 426,523 | 4.22 | 5.52 | 0.80 |
| 10 | 09-May | 120.25 | 125.57 | 120.02 | 123.39 | 121.96 | -1.52 | 1,263.93 | 550,337 | 2.12 | 211,597 | 2.09 | 2.58 | 0.40 |
| 11 | 08-May | 129.00 | 130.90 | 124.01 | 125.30 | 128.00 | -2.75 | 1,283.50 | 589,922 | 2.27 | 213,221 | 2.11 | 2.00 | 0.40 |
| 12 | 07-May | 128.00 | 130.79 | 123.90 | 128.84 | 127.11 | 0.37 | 1,319.76 | 1,010,172 | 3.89 | 216,800 | 2.15 | 2.76 | 0.41 |
| 13 | 06-May | 140.00 | 143.96 | 127.15 | 128.36 | 136.93 | 1.08 | 1,314.84 | 8,107,603 | 31.26 | 1,049,520 | 10.39 | 14.37 | 1.96 |
| 14 | 05-May | 120.98 | 129.80 | 118.98 | 126.99 | 125.98 | 6.00 | 1,300.81 | 905,495 | 3.49 | 398,207 | 3.94 | 5.02 | 0.74 |
| 15 | 02-May | 122.10 | 124.83 | 119.10 | 119.80 | 121.74 | -1.02 | 1,227.16 | 349,857 | 1.35 | 125,403 | 1.24 | 1.53 | 0.23 |
| 16 | 30-Apr | 122.35 | 123.00 | 120.00 | 121.03 | 121.26 | -2.03 | 1,239.76 | 284,175 | 1.10 | 142,774 | 1.41 | 1.73 | 0.27 |
| 17 | 29-Apr | 124.40 | 127.09 | 122.20 | 123.54 | 124.77 | 0.06 | 1,265.47 | 286,213 | 1.10 | 106,987 | 1.06 | 1.33 | 0.20 |
| 18 | 28-Apr | 122.67 | 124.80 | 120.15 | 123.47 | 122.59 | 0.65 | 1,264.75 | 259,352 | 1.00 | 110,516 | 1.09 | 1.35 | 0.21 |
| 19 | 25-Apr | 128.00 | 128.51 | 121.50 | 122.67 | 123.63 | -4.06 | 1,256.56 | 398,828 | 1.54 | 185,518 | 1.84 | 2.29 | 0.35 |
| 20 | 24-Apr | 127.05 | 131.98 | 127.05 | 127.86 | 129.20 | -0.81 | 1,309.72 | 294,153 | 1.13 | 146,760 | 1.45 | 1.90 | 0.27 |
| 21 | 23-Apr | 130.50 | 130.58 | 127.05 | 128.91 | 129.04 | -0.20 | 1,320.48 | 371,171 | 1.43 | 192,906 | 1.91 | 2.49 | 0.36 |
| 22 | 22-Apr | 128.00 | 132.89 | 126.51 | 129.17 | 129.54 | 1.70 | 1,323.14 | 540,771 | 2.09 | 172,837 | 1.71 | 2.24 | 0.32 |
| 23 | 21-Apr | 127.96 | 127.96 | 126.14 | 127.01 | 126.97 | 0.02 | 1,301.01 | 407,122 | 1.57 | 264,707 | 2.62 | 3.36 | 0.50 |
| 24 | 17-Apr | 128.91 | 130.40 | 126.70 | 126.98 | 127.35 | -1.92 | 1,300.71 | 473,497 | 1.83 | 271,480 | 2.69 | 3.46 | 0.51 |
| 25 | 16-Apr | 129.00 | 132.92 | 128.00 | 129.47 | 130.77 | -0.26 | 1,326.21 | 491,965 | 1.90 | 214,472 | 2.12 | 2.80 | 0.40 |
| 26 | 15-Apr | 126.90 | 130.25 | 126.21 | 129.81 | 129.03 | 4.35 | 1,329.70 | 288,418 | 1.11 | 127,244 | 1.26 | 1.64 | 0.24 |
| 27 | 11-Apr | 122.00 | 126.24 | 122.00 | 124.40 | 124.14 | 3.72 | 1,274.28 | 381,549 | 1.47 | 140,087 | 1.39 | 1.74 | 0.26 |
| 28 | 09-Apr | 123.00 | 123.75 | 118.18 | 119.94 | 120.22 | -1.88 | 1,228.59 | 306,173 | 1.18 | 101,320 | 1.00 | 1.22 | 0.19 |
| 29 | 08-Apr | 128.50 | 128.50 | 121.35 | 122.24 | 123.29 | 0.87 | 1,252.15 | 319,013 | 1.23 | 101,044 | 1.00 | 1.25 | 0.19 |
| 30 | 07-Apr | 108.00 | 122.60 | 105.00 | 121.18 | 116.87 | -3.40 | 1,241.30 | 707,206 | 2.73 | 295,119 | 2.92 | 3.45 | 0.55 |
| 31 | 04-Apr | 129.00 | 129.19 | 123.25 | 125.45 | 126.44 | -3.10 | 1,285.04 | 710,536 | 2.74 | 324,719 | 3.21 | 4.11 | 0.61 |
| 32 | 03-Apr | 127.00 | 131.00 | 126.03 | 129.46 | 129.22 | 1.06 | 1,326.11 | 468,769 | 1.81 | 199,946 | 1.98 | 2.58 | 0.37 |
| 33 | 02-Apr | 129.65 | 131.59 | 125.74 | 128.10 | 128.67 | -1.85 | 1,312.18 | 809,370 | 3.12 | 353,321 | 3.50 | 4.55 | 0.66 |
| 34 | 01-Apr | 119.70 | 133.40 | 119.10 | 130.52 | 128.05 | 9.61 | 1,336.97 | 1,411,675 | 5.44 | 471,069 | 4.66 | 6.03 | 0.88 |
| 35 | 28-Mar | 124.30 | 127.33 | 116.99 | 119.08 | 122.47 | -2.77 | 1,219.78 | 648,006 | 2.50 | 311,214 | 3.08 | 3.81 | 0.58 |
| 36 | 27-Mar | 123.00 | 125.75 | 121.17 | 122.47 | 123.14 | -1.20 | 1,254.51 | 898,410 | 3.46 | 397,184 | 3.93 | 4.89 | 0.74 |
| 37 | 26-Mar | 130.55 | 132.49 | 122.71 | 123.96 | 127.03 | -5.29 | 1,269.77 | 889,425 | 3.43 | 477,814 | 4.73 | 6.07 | 0.89 |
| 38 | 25-Mar | 136.90 | 137.64 | 130.10 | 130.89 | 132.91 | -3.02 | 1,340.76 | 900,211 | 3.47 | 351,913 | 3.48 | 4.68 | 0.66 |
| 39 | 24-Mar | 124.90 | 136.90 | 124.90 | 134.97 | 131.15 | 9.07 | 1,382.55 | 1,392,461 | 5.37 | 575,283 | 5.69 | 7.54 | 1.08 |
| 40 | 21-Mar | 120.70 | 125.25 | 119.33 | 123.75 | 123.07 | 2.81 | 1,267.62 | 622,909 | 2.40 | 253,336 | 2.51 | 3.12 | 0.47 |
| 41 | 20-Mar | 123.00 | 124.86 | 119.66 | 120.37 | 122.18 | -0.54 | 1,233.00 | 576,155 | 2.22 | 247,833 | 2.45 | 3.03 | 0.46 |
| 42 | 19-Mar | 116.44 | 122.80 | 116.40 | 121.02 | 120.11 | 4.73 | 1,239.66 | 1,438,587 | 5.55 | 843,455 | 8.35 | 10.13 | 1.58 |
| 43 | 18-Mar | 113.80 | 117.90 | 112.27 | 115.55 | 115.99 | 4.90 | 1,183.63 | 1,008,776 | 3.89 | 458,228 | 4.53 | 5.31 | 0.86 |
| 44 | 17-Mar | 109.45 | 115.50 | 108.90 | 110.15 | 112.14 | 1.59 | 1,128.31 | 807,303 | 3.11 | 362,522 | 3.59 | 4.07 | 0.68 |
| 45 | 13-Mar | 106.55 | 110.98 | 106.27 | 108.43 | 108.63 | 2.31 | 1,110.69 | 528,396 | 2.04 | 223,318 | 2.21 | 2.43 | 0.42 |
| 46 | 12-Mar | 107.50 | 108.30 | 104.50 | 105.98 | 106.81 | -0.25 | 1,085.60 | 469,095 | 1.81 | 226,243 | 2.24 | 2.42 | 0.42 |
| 47 | 11-Mar | 102.00 | 107.89 | 100.23 | 106.25 | 105.29 | 1.84 | 1,088.36 | 715,105 | 2.76 | 346,689 | 3.43 | 3.65 | 0.65 |
| 48 | 10-Mar | 111.61 | 113.81 | 103.10 | 104.33 | 107.09 | -6.92 | 1,068.69 | 519,668 | 2.00 | 284,064 | 2.81 | 3.04 | 0.53 |
| 49 | 07-Mar | 113.00 | 115.95 | 111.50 | 112.09 | 113.24 | -0.81 | 1,148.18 | 636,565 | 2.45 | 351,253 | 3.48 | 3.98 | 0.66 |
| 50 | 06-Mar | 109.00 | 116.00 | 108.17 | 113.00 | 112.22 | 5.43 | 1,157.00 | 844,249 | 3.26 | 350,226 | 3.47 | 3.93 | 0.65 |
| 51 | 05-Mar | 107.00 | 109.25 | 105.01 | 107.18 | 107.51 | 1.60 | 1,097.89 | 634,769 | 2.45 | 312,856 | 3.10 | 3.36 | 0.59 |
| 52 | 04-Mar | 102.00 | 106.19 | 99.21 | 105.49 | 104.56 | 2.42 | 1,080.58 | 550,538 | 2.12 | 276,451 | 2.74 | 2.89 | 0.52 |
| 53 | 03-Mar | 108.62 | 109.79 | 96.03 | 103.00 | 100.67 | -3.53 | 1,055.00 | 1,677,404 | 6.47 | 728,273 | 7.21 | 7.33 | 1.36 |
| 54 | 28-Feb | 107.10 | 110.09 | 106.00 | 106.77 | 107.68 | -2.25 | 1,093.69 | 624,830 | 2.41 | 303,862 | 3.01 | 3.27 | 0.57 |
| 55 | 27-Feb | 115.68 | 116.49 | 108.00 | 109.23 | 110.53 | -4.93 | 1,118.89 | 694,091 | 2.68 | 352,270 | 3.49 | 3.89 | 0.66 |
| 56 | 25-Feb | 113.99 | 117.59 | 113.13 | 114.89 | 115.24 | 0.98 | 1,176.86 | 313,257 | 1.21 | 132,924 | 1.32 | 1.53 | 0.25 |
| 57 | 24-Feb | 116.50 | 117.04 | 112.62 | 113.78 | 114.73 | -2.97 | 1,165.49 | 502,104 | 1.94 | 284,544 | 2.82 | 3.26 | 0.53 |
| 58 | 21-Feb | 121.60 | 123.94 | 116.20 | 117.26 | 119.99 | -3.02 | 1,201.14 | 550,391 | 2.12 | 267,573 | 2.65 | 3.21 | 0.50 |
| 59 | 20-Feb | 117.00 | 122.68 | 114.32 | 120.91 | 118.25 | 3.55 | 1,238.53 | 933,778 | 3.60 | 386,446 | 3.82 | 4.57 | 0.72 |
| 60 | 19-Feb | 114.76 | 119.22 | 113.96 | 116.77 | 117.39 | 1.76 | 1,196.12 | 604,405 | 2.33 | 254,669 | 2.52 | 2.99 | 0.48 |
| 61 | 18-Feb | 117.89 | 119.80 | 113.23 | 114.75 | 115.46 | -2.66 | 1,175.43 | 537,281 | 2.07 | 231,562 | 2.29 | 2.67 | 0.43 |
| 62 | 17-Feb | 117.00 | 121.00 | 113.00 | 117.88 | 116.42 | -0.32 | 1,207.49 | 1,087,533 | 4.19 | 511,595 | 5.06 | 5.96 | 0.96 |
| 63 | 14-Feb | 126.56 | 127.93 | 117.20 | 118.26 | 121.11 | -6.09 | 1,211.39 | 964,571 | 3.72 | 415,493 | 4.11 | 5.03 | 0.78 |
| 64 | 13-Feb | 128.51 | 132.65 | 125.00 | 125.93 | 128.94 | -2.11 | 1,289.95 | 970,126 | 3.74 | 290,960 | 2.88 | 3.75 | 0.54 |
| 65 | 12-Feb | 131.00 | 132.34 | 125.25 | 128.64 | 128.65 | -0.89 | 1,317.71 | 957,868 | 3.69 | 267,429 | 2.65 | 3.44 | 0.50 |
| 66 | 11-Feb | 136.40 | 136.90 | 128.20 | 129.80 | 130.63 | -3.88 | 1,329.59 | 801,389 | 3.09 | 409,283 | 4.05 | 5.35 | 0.77 |
| 67 | 10-Feb | 150.74 | 152.00 | 133.60 | 135.04 | 138.83 | -10.40 | 1,383.27 | 1,380,352 | 5.32 | 766,573 | 7.59 | 10.64 | 1.43 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST