| Macro-sector: Information Technology | Band: 10 | High52 Price: 38.2 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: IT - Services | Face Value: 1 | Low52 Price: 8.82 | Barrier: 9.67; Drift%: 12.33 |
| Basic Industry: IT Enabled Services | Total Equity: 1,083,191,807 | Low52 Date: 09-May-2025 | SHP: 40.05 / 3.13 / 4.47 / 52.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 38.2 / 9.38 | Month: 14.19 / 9.38 | Week: 10.48 / 9.04 | Day: 11.03 / 11.03 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.04 | 1,194.76 | 257,001 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 2 | 21-May | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.00 | 1,219.67 | 708,799 | 2.76 | 0 | 0.00 | 0.00 | 0.13 |
| 3 | 20-May | 11.50 | 11.53 | 11.29 | 11.49 | 11.48 | 4.55 | 1,244.59 | 6,612,380 | 25.73 | 0 | 0.00 | 0.00 | 1.17 |
| 4 | 19-May | 10.47 | 10.99 | 10.47 | 10.99 | 10.83 | 4.97 | 1,190.43 | 4,216,084 | 16.40 | 0 | 0.00 | 0.00 | 0.76 |
| 5 | 16-May | 10.08 | 10.48 | 9.87 | 10.47 | 10.18 | 4.80 | 1,134.10 | 4,136,349 | 16.09 | 0 | 0.00 | 0.00 | 0.75 |
| 6 | 15-May | 10.17 | 10.25 | 9.89 | 9.99 | 10.00 | -0.79 | 1,082.11 | 2,954,904 | 11.50 | 0 | 0.00 | 0.00 | 0.53 |
| 7 | 14-May | 10.17 | 10.17 | 9.90 | 10.07 | 10.04 | 3.39 | 1,090.77 | 3,969,437 | 15.45 | 0 | 0.00 | 0.00 | 0.72 |
| 8 | 13-May | 9.69 | 9.74 | 9.09 | 9.74 | 9.72 | 4.96 | 1,055.03 | 1,747,400 | 6.80 | 0 | 0.00 | 0.00 | 0.32 |
| 9 | 12-May | 9.04 | 9.28 | 9.04 | 9.28 | 9.25 | 4.98 | 1,005.20 | 3,736,356 | 14.54 | 2,112,884 | 2,112,884.00 | 1.95 | 0.38 |
| 10 | 09-May | 9.00 | 9.18 | 8.82 | 8.84 | 8.91 | -4.23 | 957.54 | 5,914,482 | 23.01 | 3,205,034 | 3,205,034.00 | 2.86 | 0.58 |
| 11 | 08-May | 9.54 | 9.67 | 9.19 | 9.23 | 9.40 | -1.70 | 999.79 | 3,460,728 | 13.47 | 1,874,557 | 1,874,557.00 | 1.76 | 0.34 |
| 12 | 07-May | 9.29 | 9.52 | 9.19 | 9.39 | 9.35 | -0.32 | 1,017.12 | 2,865,760 | 11.15 | 1,259,634 | 1,259,634.00 | 1.18 | 0.23 |
| 13 | 06-May | 9.80 | 9.86 | 9.40 | 9.42 | 9.61 | -3.78 | 1,020.37 | 4,063,594 | 15.81 | 2,469,649 | 2,469,649.00 | 2.37 | 0.45 |
| 14 | 05-May | 9.95 | 9.95 | 9.73 | 9.79 | 9.80 | 0.10 | 1,060.44 | 3,503,385 | 13.63 | 1,648,414 | 1,648,414.00 | 1.62 | 0.30 |
| 15 | 02-May | 9.89 | 10.10 | 9.68 | 9.78 | 9.87 | -1.21 | 1,059.36 | 3,510,863 | 13.66 | 1,860,398 | 1,860,398.00 | 1.84 | 0.34 |
| 16 | 30-Apr | 10.09 | 10.10 | 9.86 | 9.90 | 9.91 | -1.20 | 1,072.36 | 2,535,662 | 9.87 | 1,642,280 | 1,642,280.00 | 1.63 | 0.30 |
| 17 | 29-Apr | 10.22 | 10.24 | 9.96 | 10.02 | 10.06 | -0.69 | 1,085.36 | 3,274,503 | 12.74 | 1,654,988 | 1,654,988.00 | 1.66 | 0.30 |
| 18 | 28-Apr | 10.32 | 10.38 | 10.05 | 10.09 | 10.23 | 2.02 | 1,092.94 | 9,606,167 | 37.38 | 4,879,148 | 4,879,148.00 | 4.99 | 0.88 |
| 19 | 25-Apr | 10.19 | 10.20 | 9.72 | 9.89 | 9.94 | -1.98 | 1,071.28 | 5,345,763 | 20.80 | 2,768,778 | 2,768,778.00 | 2.75 | 0.50 |
| 20 | 24-Apr | 10.17 | 10.27 | 10.02 | 10.09 | 10.12 | -0.79 | 1,092.94 | 3,924,543 | 15.27 | 2,578,068 | 2,578,068.00 | 2.61 | 0.47 |
| 21 | 23-Apr | 10.10 | 10.29 | 10.04 | 10.17 | 10.17 | 1.40 | 1,101.61 | 4,953,774 | 19.28 | 3,064,735 | 3,064,735.00 | 3.12 | 0.55 |
| 22 | 22-Apr | 10.20 | 10.35 | 10.00 | 10.03 | 10.19 | -1.08 | 1,086.44 | 6,901,734 | 26.85 | 4,685,529 | 4,685,529.00 | 4.77 | 0.85 |
| 23 | 21-Apr | 9.84 | 10.24 | 9.80 | 10.14 | 10.09 | 3.89 | 1,098.36 | 9,347,264 | 36.37 | 5,826,487 | 5,826,487.00 | 5.88 | 1.05 |
| 24 | 17-Apr | 9.94 | 10.00 | 9.66 | 9.76 | 9.83 | -2.20 | 1,057.20 | 7,734,327 | 30.09 | 4,814,820 | 4,814,820.00 | 4.73 | 0.87 |
| 25 | 16-Apr | 10.00 | 10.09 | 9.87 | 9.98 | 9.98 | -0.10 | 1,081.03 | 3,688,951 | 14.35 | 2,516,606 | 2,516,606.00 | 2.51 | 0.46 |
| 26 | 15-Apr | 10.38 | 10.38 | 9.96 | 9.99 | 10.06 | 0.00 | 1,082.11 | 6,913,075 | 26.90 | 5,032,261 | 5,032,261.00 | 5.06 | 0.91 |
| 27 | 11-Apr | 10.74 | 10.76 | 9.93 | 9.99 | 10.09 | -3.57 | 1,082.11 | 16,658,253 | 64.82 | 12,971,161 | 12,971,161.00 | 13.09 | 2.35 |
| 28 | 09-Apr | 10.92 | 10.92 | 10.36 | 10.36 | 10.48 | -5.04 | 1,122.19 | 5,946,970 | 23.14 | 3,899,502 | 3,899,502.00 | 4.09 | 0.71 |
| 29 | 08-Apr | 11.20 | 11.28 | 10.70 | 10.91 | 10.99 | 1.02 | 1,181.76 | 6,830,633 | 26.58 | 3,569,152 | 3,569,152.00 | 3.92 | 0.65 |
| 30 | 07-Apr | 10.80 | 10.95 | 10.80 | 10.80 | 10.80 | -5.01 | 1,169.85 | 3,892,211 | 15.14 | 2,455,942 | 2,455,942.00 | 2.65 | 0.44 |
| 31 | 04-Apr | 11.42 | 11.42 | 10.72 | 11.37 | 11.32 | 4.50 | 1,231.59 | 32,752,677 | 127.44 | 14,123,146 | 14,123,146.00 | 15.99 | 2.56 |
| 32 | 03-Apr | 10.35 | 10.88 | 10.26 | 10.88 | 10.72 | 4.92 | 1,178.51 | 3,789,548 | 14.75 | 2,506,880 | 2,506,880.00 | 2.69 | 0.45 |
| 33 | 02-Apr | 10.00 | 10.37 | 9.71 | 10.37 | 10.12 | 4.96 | 1,123.27 | 5,788,266 | 22.52 | 3,254,876 | 3,254,876.00 | 3.29 | 0.59 |
| 34 | 01-Apr | 9.47 | 9.88 | 9.35 | 9.88 | 9.82 | 4.99 | 1,070.19 | 9,022,258 | 35.11 | 4,858,523 | 4,858,523.00 | 4.77 | 0.88 |
| 35 | 28-Mar | 9.85 | 10.19 | 9.38 | 9.41 | 9.76 | -4.76 | 1,019.28 | 14,359,773 | 55.87 | 8,444,524 | 8,444,524.00 | 8.24 | 1.53 |
| 36 | 27-Mar | 10.41 | 10.47 | 9.88 | 9.88 | 9.95 | -5.09 | 1,070.19 | 14,769,591 | 57.47 | 10,489,778 | 10,489,778.00 | 10.44 | 1.90 |
| 37 | 26-Mar | 11.09 | 11.09 | 10.41 | 10.41 | 10.59 | -5.02 | 1,127.60 | 10,341,130 | 40.24 | 5,835,981 | 5,835,981.00 | 6.18 | 1.06 |
| 38 | 25-Mar | 11.64 | 11.70 | 10.93 | 10.96 | 11.07 | -4.78 | 1,187.18 | 14,822,909 | 57.68 | 8,584,159 | 8,584,159.00 | 9.50 | 1.55 |
| 39 | 24-Mar | 11.85 | 12.08 | 11.41 | 11.51 | 11.72 | -1.79 | 1,246.75 | 10,486,506 | 40.80 | 7,151,686 | 7,151,686.00 | 8.38 | 1.29 |
| 40 | 21-Mar | 11.60 | 12.00 | 11.58 | 11.72 | 11.78 | 0.86 | 1,269.50 | 11,081,008 | 43.12 | 8,012,634 | 8,012,634.00 | 9.44 | 1.45 |
| 41 | 20-Mar | 12.20 | 12.24 | 11.57 | 11.62 | 11.73 | -4.60 | 1,258.67 | 14,112,873 | 54.91 | 9,506,362 | 9,506,362.00 | 11.15 | 1.72 |
| 42 | 19-Mar | 11.70 | 12.23 | 11.65 | 12.18 | 12.04 | 4.55 | 1,319.33 | 19,394,495 | 75.46 | 10,982,876 | 10,982,876.00 | 13.22 | 1.99 |
| 43 | 18-Mar | 11.55 | 11.99 | 11.45 | 11.65 | 11.74 | 1.30 | 1,261.92 | 8,225,196 | 32.00 | 5,198,775 | 5,198,775.00 | 6.10 | 0.94 |
| 44 | 17-Mar | 12.06 | 12.07 | 11.39 | 11.50 | 11.75 | -3.77 | 1,245.67 | 7,087,558 | 27.58 | 3,616,934 | 3,616,934.00 | 4.25 | 0.65 |
| 45 | 13-Mar | 12.35 | 12.47 | 11.88 | 11.95 | 12.09 | -2.21 | 1,294.41 | 7,623,968 | 29.67 | 3,926,533 | 3,926,533.00 | 4.75 | 0.71 |
| 46 | 12-Mar | 12.60 | 12.85 | 12.18 | 12.22 | 12.37 | -3.55 | 1,323.66 | 5,424,421 | 21.11 | 3,060,699 | 3,060,699.00 | 3.79 | 0.55 |
| 47 | 11-Mar | 13.17 | 13.17 | 12.63 | 12.67 | 12.81 | -3.87 | 1,372.40 | 5,794,080 | 22.54 | 2,952,085 | 2,952,085.00 | 3.78 | 0.53 |
| 48 | 10-Mar | 13.95 | 13.95 | 13.11 | 13.18 | 13.34 | -4.49 | 1,427.65 | 4,560,310 | 17.74 | 3,108,312 | 3,108,312.00 | 4.15 | 0.56 |
| 49 | 07-Mar | 13.99 | 14.13 | 13.67 | 13.80 | 13.87 | -0.43 | 1,494.80 | 6,123,445 | 23.83 | 3,774,362 | 3,774,362.00 | 5.24 | 0.68 |
| 50 | 06-Mar | 13.89 | 14.12 | 13.67 | 13.86 | 13.90 | 1.46 | 1,501.30 | 6,090,098 | 23.70 | 3,781,647 | 3,781,647.00 | 5.26 | 0.68 |
| 51 | 05-Mar | 13.10 | 13.70 | 13.10 | 13.66 | 13.54 | 4.67 | 1,479.64 | 7,662,600 | 29.82 | 3,909,105 | 3,909,105.00 | 5.29 | 0.71 |
| 52 | 04-Mar | 13.25 | 13.76 | 12.90 | 13.05 | 13.23 | -1.51 | 1,413.57 | 8,857,483 | 34.46 | 3,492,203 | 3,492,203.00 | 4.62 | 0.63 |
| 53 | 03-Mar | 14.19 | 14.19 | 13.12 | 13.25 | 13.29 | -4.12 | 1,435.23 | 9,297,943 | 36.18 | 4,076,641 | 4,076,641.00 | 5.42 | 0.74 |
| 54 | 28-Feb | 13.23 | 14.09 | 12.82 | 13.82 | 13.53 | 2.98 | 1,496.97 | 14,324,356 | 55.74 | 6,364,995 | 6,364,995.00 | 8.61 | 1.15 |
| 55 | 27-Feb | 14.41 | 14.55 | 13.42 | 13.42 | 13.70 | -5.02 | 1,453.64 | 8,471,337 | 32.96 | 4,234,358 | 4,234,358.00 | 5.80 | 0.77 |
| 56 | 25-Feb | 14.72 | 15.24 | 14.05 | 14.13 | 14.72 | -2.69 | 1,530.55 | 11,278,843 | 43.89 | 3,807,955 | 3,807,955.00 | 5.61 | 0.69 |
| 57 | 24-Feb | 14.36 | 14.85 | 14.26 | 14.52 | 14.45 | -3.33 | 1,572.79 | 8,588,447 | 33.42 | 3,860,045 | 3,860,045.00 | 5.58 | 0.70 |
| 58 | 21-Feb | 15.88 | 16.28 | 15.02 | 15.02 | 15.48 | -5.06 | 1,626.95 | 10,068,742 | 39.18 | 5,181,989 | 5,181,989.00 | 8.02 | 0.94 |
| 59 | 20-Feb | 15.30 | 16.07 | 14.98 | 15.82 | 15.71 | 3.33 | 1,713.61 | 8,668,900 | 33.73 | 4,135,510 | 4,135,510.00 | 6.50 | 0.75 |
| 60 | 19-Feb | 14.23 | 15.72 | 14.23 | 15.31 | 15.29 | 2.20 | 1,658.37 | 20,976,006 | 81.62 | 7,078,675 | 7,078,675.00 | 10.82 | 1.28 |
| 61 | 18-Feb | 15.31 | 15.73 | 14.98 | 14.98 | 15.07 | -5.01 | 1,622.62 | 12,631,241 | 49.15 | 4,784,720 | 4,784,720.00 | 7.21 | 0.87 |
| 62 | 17-Feb | 16.50 | 16.50 | 15.77 | 15.77 | 15.87 | -5.00 | 1,708.19 | 13,475,866 | 52.43 | 6,765,575 | 6,765,575.00 | 10.74 | 1.22 |
| 63 | 14-Feb | 16.60 | 16.60 | 16.00 | 16.60 | 16.57 | 5.00 | 1,798.10 | 34,646,887 | 134.81 | 12,978,896 | 12,978,896.00 | 21.51 | 2.35 |
| 64 | 13-Feb | 14.99 | 15.81 | 14.30 | 15.81 | 14.94 | 4.98 | 1,712.53 | 36,231,180 | 140.98 | 12,981,890 | 12,981,890.00 | 19.39 | 2.35 |
| 65 | 12-Feb | 15.06 | 15.77 | 15.06 | 15.06 | 15.24 | -5.04 | 1,631.29 | 26,000,292 | 101.17 | 11,315,500 | 11,315,500.00 | 17.24 | 2.05 |
| 66 | 11-Feb | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -5.03 | 1,717.94 | 1,247,375 | 4.85 | 1,247,375 | 1,247,375.00 | 1.98 | 0.23 |
| 67 | 10-Feb | 17.01 | 17.39 | 16.70 | 16.70 | 16.87 | -5.01 | 1,808.93 | 28,504,741 | 110.91 | 10,451,725 | 10,451,725.00 | 17.63 | 1.89 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN