| Macro-sector: Information Technology | Band: 20 | High52 Price: 40.65 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 19.46 | Barrier: 20.38; Drift%: 12.38 |
| Basic Industry: Software Products | Total Equity: 102,415,180 | Low52 Date: 07-Apr-2025 | SHP: 37.51 / 0.22 / 0.0 / 62.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 32.3 / 20.22 | Month: 25.98 / 20.22 | Week: 22.77 / 19.81 | Day: 23.49 / 23.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 23.45 | 23.49 | 23.01 | 23.26 | 23.25 | -0.77 | 238.22 | 100,929 | 1.54 | 59,369 | 1.64 | 0.14 | 0.09 |
| 2 | 20-May | 23.30 | 24.20 | 22.82 | 23.44 | 23.59 | 2.14 | 240.06 | 439,114 | 6.70 | 254,297 | 7.04 | 0.60 | 0.40 |
| 3 | 19-May | 22.80 | 23.49 | 22.67 | 22.95 | 23.09 | 1.73 | 235.04 | 280,603 | 4.28 | 204,791 | 5.67 | 0.47 | 0.32 |
| 4 | 16-May | 22.60 | 22.77 | 22.13 | 22.56 | 22.45 | 1.44 | 231.05 | 183,746 | 2.80 | 126,250 | 3.50 | 0.28 | 0.20 |
| 5 | 15-May | 22.09 | 22.43 | 21.94 | 22.24 | 22.19 | 1.60 | 227.77 | 144,646 | 2.21 | 87,114 | 2.41 | 0.19 | 0.14 |
| 6 | 14-May | 22.10 | 22.68 | 21.77 | 21.89 | 22.15 | -0.50 | 224.19 | 231,077 | 3.52 | 142,855 | 3.96 | 0.32 | 0.22 |
| 7 | 13-May | 20.80 | 22.33 | 20.80 | 22.00 | 21.69 | 6.64 | 225.00 | 209,072 | 3.19 | 107,271 | 2.97 | 0.23 | 0.17 |
| 8 | 12-May | 20.55 | 21.44 | 19.81 | 20.63 | 21.01 | 2.53 | 211.28 | 247,419 | 3.77 | 102,750 | 2.85 | 0.22 | 0.16 |
| 9 | 09-May | 19.99 | 20.38 | 19.50 | 20.12 | 19.87 | -0.84 | 206.06 | 130,646 | 1.99 | 76,055 | 2.11 | 0.15 | 0.12 |
| 10 | 08-May | 20.60 | 20.97 | 20.11 | 20.29 | 20.54 | -0.88 | 207.80 | 105,124 | 1.60 | 47,953 | 1.33 | 0.10 | 0.08 |
| 11 | 07-May | 20.60 | 20.79 | 20.20 | 20.47 | 20.46 | -1.49 | 209.64 | 90,144 | 1.37 | 45,301 | 1.25 | 0.09 | 0.07 |
| 12 | 06-May | 21.25 | 21.60 | 20.63 | 20.78 | 20.96 | -2.21 | 212.82 | 120,358 | 1.84 | 57,844 | 1.60 | 0.12 | 0.09 |
| 13 | 05-May | 21.50 | 21.50 | 21.10 | 21.25 | 21.24 | -0.47 | 217.63 | 76,972 | 1.17 | 38,331 | 1.06 | 0.08 | 0.06 |
| 14 | 02-May | 21.85 | 22.33 | 21.13 | 21.35 | 21.70 | -2.29 | 218.66 | 65,559 | 1.00 | 36,105 | 1.00 | 0.08 | 0.06 |
| 15 | 30-Apr | 21.75 | 22.30 | 20.91 | 21.85 | 21.52 | 2.20 | 223.78 | 201,709 | 3.08 | 123,182 | 3.41 | 0.27 | 0.19 |
| 16 | 29-Apr | 21.41 | 22.22 | 21.30 | 21.38 | 21.64 | -0.83 | 218.96 | 147,974 | 2.26 | 83,735 | 2.32 | 0.18 | 0.13 |
| 17 | 28-Apr | 22.06 | 22.49 | 21.50 | 21.56 | 21.73 | -2.62 | 220.81 | 693,271 | 10.57 | 633,747 | 17.55 | 1.38 | 0.99 |
| 18 | 25-Apr | 23.48 | 23.48 | 21.75 | 22.14 | 22.33 | -3.74 | 226.75 | 134,797 | 2.06 | 68,948 | 1.91 | 0.15 | 0.11 |
| 19 | 24-Apr | 23.15 | 23.59 | 22.91 | 23.00 | 23.11 | -1.75 | 235.00 | 125,521 | 1.91 | 57,173 | 1.58 | 0.13 | 0.09 |
| 20 | 23-Apr | 23.20 | 23.74 | 22.87 | 23.41 | 23.35 | 2.54 | 239.75 | 377,487 | 5.76 | 114,731 | 3.18 | 0.27 | 0.18 |
| 21 | 22-Apr | 22.81 | 23.20 | 22.45 | 22.83 | 22.86 | 0.26 | 233.81 | 205,767 | 3.14 | 105,242 | 2.91 | 0.24 | 0.16 |
| 22 | 21-Apr | 22.47 | 22.88 | 22.10 | 22.77 | 22.53 | 2.57 | 233.20 | 121,509 | 1.85 | 68,948 | 1.91 | 0.16 | 0.11 |
| 23 | 17-Apr | 21.50 | 22.63 | 21.36 | 22.20 | 22.19 | 3.26 | 227.36 | 310,077 | 4.73 | 175,611 | 4.86 | 0.39 | 0.27 |
| 24 | 16-Apr | 21.25 | 22.19 | 21.07 | 21.50 | 21.60 | -0.88 | 220.19 | 165,390 | 2.52 | 73,193 | 2.03 | 0.16 | 0.11 |
| 25 | 15-Apr | 20.90 | 21.79 | 20.90 | 21.69 | 21.36 | 4.68 | 222.14 | 116,547 | 1.78 | 63,854 | 1.77 | 0.14 | 0.10 |
| 26 | 11-Apr | 20.65 | 21.29 | 20.60 | 20.72 | 20.87 | 1.52 | 212.20 | 136,104 | 2.08 | 67,169 | 1.86 | 0.14 | 0.11 |
| 27 | 09-Apr | 20.75 | 20.98 | 20.32 | 20.41 | 20.48 | -3.27 | 209.03 | 94,637 | 1.44 | 55,232 | 1.53 | 0.11 | 0.09 |
| 28 | 08-Apr | 20.55 | 21.40 | 20.48 | 21.10 | 20.93 | 2.98 | 216.10 | 154,891 | 2.36 | 91,238 | 2.53 | 0.19 | 0.14 |
| 29 | 07-Apr | 20.05 | 20.90 | 19.46 | 20.49 | 20.24 | -5.84 | 209.85 | 338,343 | 5.16 | 171,453 | 4.75 | 0.35 | 0.27 |
| 30 | 04-Apr | 21.90 | 22.40 | 21.21 | 21.76 | 21.59 | -2.33 | 222.86 | 211,716 | 3.23 | 116,116 | 3.22 | 0.25 | 0.18 |
| 31 | 03-Apr | 21.75 | 22.43 | 21.59 | 22.28 | 22.16 | 1.60 | 228.18 | 212,055 | 3.23 | 95,205 | 2.64 | 0.21 | 0.15 |
| 32 | 02-Apr | 22.36 | 22.36 | 21.18 | 21.93 | 21.69 | -1.79 | 224.60 | 240,235 | 3.66 | 109,675 | 3.04 | 0.24 | 0.17 |
| 33 | 01-Apr | 20.65 | 22.85 | 20.63 | 22.33 | 22.17 | 7.46 | 228.69 | 570,438 | 8.70 | 299,982 | 8.31 | 0.67 | 0.47 |
| 34 | 28-Mar | 20.72 | 22.20 | 20.46 | 20.78 | 21.07 | 0.43 | 212.82 | 813,005 | 12.40 | 582,797 | 16.14 | 1.23 | 0.92 |
| 35 | 27-Mar | 20.85 | 21.37 | 20.22 | 20.69 | 20.85 | -0.67 | 211.90 | 1,733,130 | 26.44 | 1,319,967 | 36.56 | 2.75 | 2.08 |
| 36 | 26-Mar | 22.17 | 22.17 | 20.50 | 20.83 | 21.32 | -5.83 | 213.33 | 1,158,413 | 17.67 | 897,585 | 24.86 | 1.91 | 1.41 |
| 37 | 25-Mar | 22.72 | 23.10 | 21.86 | 22.12 | 22.36 | -2.64 | 226.54 | 745,291 | 11.37 | 597,266 | 16.54 | 1.34 | 0.94 |
| 38 | 24-Mar | 23.62 | 23.99 | 22.50 | 22.72 | 23.13 | -2.07 | 232.69 | 984,937 | 15.02 | 743,100 | 20.58 | 1.72 | 1.17 |
| 39 | 21-Mar | 23.74 | 23.99 | 23.11 | 23.20 | 23.51 | -1.07 | 237.60 | 354,207 | 5.40 | 245,728 | 6.81 | 0.58 | 0.39 |
| 40 | 20-Mar | 24.17 | 24.67 | 23.35 | 23.45 | 23.80 | -2.45 | 240.16 | 401,118 | 6.12 | 244,698 | 6.78 | 0.58 | 0.39 |
| 41 | 19-Mar | 22.75 | 24.18 | 22.75 | 24.04 | 23.71 | 4.30 | 246.21 | 365,765 | 5.58 | 235,352 | 6.52 | 0.56 | 0.37 |
| 42 | 18-Mar | 23.60 | 23.78 | 22.85 | 23.05 | 23.38 | 0.13 | 236.07 | 649,250 | 9.90 | 499,493 | 13.83 | 1.17 | 0.79 |
| 43 | 17-Mar | 23.72 | 23.85 | 22.78 | 23.02 | 23.35 | -2.66 | 235.76 | 408,100 | 6.22 | 335,355 | 9.29 | 0.78 | 0.53 |
| 44 | 13-Mar | 23.85 | 24.41 | 23.59 | 23.65 | 23.96 | -0.84 | 242.21 | 148,286 | 2.26 | 115,021 | 3.19 | 0.28 | 0.18 |
| 45 | 12-Mar | 24.24 | 24.43 | 23.56 | 23.85 | 23.91 | -0.58 | 244.26 | 228,826 | 3.49 | 162,835 | 4.51 | 0.39 | 0.26 |
| 46 | 11-Mar | 24.50 | 24.65 | 23.85 | 23.99 | 24.20 | -0.42 | 245.69 | 285,406 | 4.35 | 206,562 | 5.72 | 0.50 | 0.33 |
| 47 | 10-Mar | 25.25 | 25.69 | 23.00 | 24.09 | 24.77 | -4.40 | 246.72 | 403,332 | 6.15 | 301,982 | 8.36 | 0.75 | 0.48 |
| 48 | 07-Mar | 25.15 | 25.98 | 25.00 | 25.20 | 25.38 | -0.04 | 258.09 | 259,627 | 3.96 | 162,682 | 4.51 | 0.41 | 0.26 |
| 49 | 06-Mar | 25.50 | 25.85 | 24.76 | 25.21 | 25.30 | 0.84 | 258.19 | 256,291 | 3.91 | 174,210 | 4.82 | 0.44 | 0.27 |
| 50 | 05-Mar | 23.96 | 25.19 | 23.88 | 25.00 | 24.70 | 4.34 | 256.00 | 290,915 | 4.44 | 182,789 | 5.06 | 0.45 | 0.29 |
| 51 | 04-Mar | 23.55 | 24.23 | 23.17 | 23.96 | 23.78 | 1.44 | 245.39 | 236,809 | 3.61 | 139,708 | 3.87 | 0.33 | 0.22 |
| 52 | 03-Mar | 23.80 | 24.71 | 23.17 | 23.62 | 23.62 | -0.63 | 241.90 | 380,644 | 5.81 | 257,789 | 7.14 | 0.61 | 0.41 |
| 53 | 28-Feb | 24.61 | 24.61 | 23.61 | 23.77 | 24.04 | -3.41 | 243.44 | 176,377 | 2.69 | 106,499 | 2.95 | 0.26 | 0.17 |
| 54 | 27-Feb | 25.49 | 26.01 | 24.26 | 24.61 | 24.77 | -3.15 | 252.04 | 277,787 | 4.24 | 187,616 | 5.20 | 0.46 | 0.30 |
| 55 | 25-Feb | 25.16 | 25.63 | 25.06 | 25.41 | 25.33 | 0.99 | 260.24 | 123,007 | 1.88 | 71,926 | 1.99 | 0.18 | 0.11 |
| 56 | 24-Feb | 25.56 | 26.01 | 25.03 | 25.16 | 25.26 | -1.56 | 257.68 | 142,587 | 2.17 | 103,624 | 2.87 | 0.26 | 0.16 |
| 57 | 21-Feb | 26.20 | 26.38 | 25.45 | 25.56 | 25.83 | -2.18 | 261.77 | 178,600 | 2.72 | 114,428 | 3.17 | 0.30 | 0.18 |
| 58 | 20-Feb | 25.45 | 26.29 | 25.21 | 26.13 | 25.95 | 3.61 | 267.61 | 193,578 | 2.95 | 92,704 | 2.57 | 0.24 | 0.15 |
| 59 | 19-Feb | 24.55 | 25.77 | 24.00 | 25.22 | 25.11 | 2.56 | 258.29 | 194,981 | 2.97 | 93,298 | 2.58 | 0.23 | 0.15 |
| 60 | 18-Feb | 26.56 | 26.91 | 24.26 | 24.59 | 24.98 | -7.38 | 251.84 | 565,364 | 8.62 | 334,614 | 9.27 | 0.84 | 0.53 |
| 61 | 17-Feb | 27.56 | 27.93 | 26.12 | 26.55 | 26.78 | -5.18 | 271.91 | 310,389 | 4.73 | 185,619 | 5.14 | 0.50 | 0.29 |
| 62 | 14-Feb | 28.25 | 28.80 | 27.65 | 28.00 | 28.10 | -1.82 | 286.00 | 357,527 | 5.45 | 196,882 | 5.45 | 0.55 | 0.31 |
| 63 | 13-Feb | 28.09 | 29.14 | 27.81 | 28.52 | 28.59 | 1.53 | 292.09 | 280,413 | 4.28 | 168,140 | 4.66 | 0.48 | 0.26 |
| 64 | 12-Feb | 28.70 | 28.70 | 27.57 | 28.09 | 27.98 | -0.18 | 287.68 | 180,397 | 2.75 | 100,427 | 2.78 | 0.28 | 0.16 |
| 65 | 11-Feb | 28.40 | 28.64 | 27.49 | 28.14 | 27.99 | -2.22 | 288.20 | 214,862 | 3.28 | 105,305 | 2.92 | 0.29 | 0.17 |
| 66 | 10-Feb | 28.80 | 29.07 | 28.10 | 28.78 | 28.54 | 0.03 | 294.75 | 335,114 | 5.11 | 221,299 | 6.13 | 0.63 | 0.35 |
| 67 | 07-Feb | 29.35 | 29.49 | 28.48 | 28.77 | 28.83 | -1.03 | 294.65 | 509,283 | 7.77 | 406,939 | 11.27 | 1.17 | 0.64 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST