| Macro-sector: Information Technology | Band: 5 | High52 Price: 173.3 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: IT - Software | Face Value: 10 | Low52 Price: 80.21 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 14,719,993 | Low52 Date: 15-Apr-2025 | SHP: 52.19 / 0.0 / 0.39 / 47.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 137.7 / 81.0 | Month: 109.59 / 81.0 | Week: 108.9 / 100.0 | Day: 102.0 / 98.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 102.00 | 102.00 | 98.15 | 98.43 | 98.84 | 0.05 | 144.89 | 14,620 | 5.02 | 0 | 0.00 | 0.00 | 0.21 |
| 2 | 20-May | 102.00 | 102.00 | 97.05 | 98.38 | 98.81 | -0.45 | 144.82 | 6,854 | 2.35 | 0 | 0.00 | 0.00 | 0.10 |
| 3 | 19-May | 103.00 | 103.00 | 98.20 | 98.82 | 100.09 | -1.87 | 145.46 | 6,082 | 2.09 | 0 | 0.00 | 0.00 | 0.09 |
| 4 | 16-May | 104.70 | 104.70 | 100.00 | 100.70 | 101.57 | -1.67 | 148.23 | 17,489 | 6.01 | 0 | 0.00 | 0.00 | 0.25 |
| 5 | 15-May | 108.90 | 108.90 | 101.51 | 102.41 | 103.86 | -4.16 | 150.75 | 14,073 | 4.83 | 0 | 0.00 | 0.00 | 0.20 |
| 6 | 14-May | 108.00 | 108.00 | 103.05 | 106.86 | 106.02 | 1.77 | 157.30 | 7,923 | 2.72 | 0 | 0.00 | 0.00 | 0.11 |
| 7 | 13-May | 108.90 | 108.90 | 102.00 | 105.00 | 105.43 | 0.01 | 154.00 | 13,189 | 4.53 | 0 | 0.00 | 0.00 | 0.19 |
| 8 | 12-May | 102.80 | 105.80 | 102.80 | 104.99 | 105.00 | 4.17 | 154.55 | 7,802 | 2.68 | 0 | 0.00 | 0.00 | 0.11 |
| 9 | 09-May | 97.00 | 101.00 | 97.00 | 100.79 | 99.55 | 1.75 | 148.36 | 4,018 | 1.38 | 0 | 0.00 | 0.00 | 0.06 |
| 10 | 08-May | 99.11 | 104.00 | 99.00 | 99.06 | 99.65 | -1.38 | 145.82 | 3,896 | 1.34 | 0 | 0.00 | 0.00 | 0.06 |
| 11 | 07-May | 103.83 | 103.83 | 99.13 | 100.45 | 100.06 | -3.74 | 147.86 | 7,778 | 2.67 | 0 | 0.00 | 0.00 | 0.11 |
| 12 | 06-May | 105.61 | 108.25 | 102.10 | 104.35 | 104.47 | -2.58 | 153.60 | 3,881 | 1.33 | 0 | 0.00 | 0.00 | 0.06 |
| 13 | 05-May | 108.40 | 108.90 | 104.47 | 107.11 | 106.24 | 2.47 | 157.67 | 2,911 | 1.00 | 0 | 0.00 | 0.00 | 0.04 |
| 14 | 02-May | 110.80 | 110.80 | 104.10 | 104.53 | 109.52 | -2.79 | 153.87 | 13,116 | 4.50 | 0 | 0.00 | 0.00 | 0.19 |
| 15 | 30-Apr | 108.90 | 110.82 | 106.45 | 107.53 | 108.73 | 0.20 | 158.28 | 14,537 | 4.99 | 7,665 | 7,665.00 | 0.08 | 0.11 |
| 16 | 29-Apr | 110.00 | 112.50 | 105.06 | 107.32 | 109.45 | 0.63 | 157.97 | 9,294 | 3.19 | 5,218 | 5,218.00 | 0.06 | 0.07 |
| 17 | 28-Apr | 110.00 | 111.12 | 105.10 | 106.65 | 106.73 | -2.17 | 156.99 | 11,277 | 3.87 | 6,126 | 6,126.00 | 0.07 | 0.09 |
| 18 | 25-Apr | 110.49 | 116.65 | 105.00 | 109.02 | 111.13 | -1.10 | 160.48 | 43,567 | 14.96 | 21,605 | 21,605.00 | 0.24 | 0.31 |
| 19 | 24-Apr | 114.53 | 114.59 | 109.81 | 110.23 | 111.39 | -3.19 | 162.26 | 35,389 | 12.15 | 19,386 | 19,386.00 | 0.22 | 0.28 |
| 20 | 23-Apr | 119.05 | 120.73 | 113.00 | 113.86 | 115.27 | -6.31 | 167.60 | 81,213 | 27.89 | 37,310 | 37,310.00 | 0.43 | 0.54 |
| 21 | 22-Apr | 117.00 | 128.54 | 112.51 | 121.53 | 124.79 | 13.45 | 178.89 | 1,271,480 | 436.63 | 180,131 | 180,131.00 | 2.25 | 2.59 |
| 22 | 21-Apr | 89.89 | 107.12 | 89.70 | 107.12 | 102.88 | 20.00 | 157.68 | 137,021 | 47.05 | 83,467 | 83,467.00 | 0.86 | 1.20 |
| 23 | 17-Apr | 87.89 | 90.39 | 86.72 | 89.27 | 88.61 | 2.94 | 131.41 | 17,189 | 5.90 | 13,660 | 13,660.00 | 0.12 | 0.20 |
| 24 | 16-Apr | 84.02 | 87.49 | 82.06 | 86.72 | 85.03 | 4.07 | 127.65 | 16,345 | 5.61 | 11,623 | 11,623.00 | 0.10 | 0.17 |
| 25 | 15-Apr | 82.65 | 83.99 | 80.21 | 83.33 | 82.37 | 1.62 | 122.66 | 19,555 | 6.72 | 11,580 | 11,580.00 | 0.10 | 0.17 |
| 26 | 11-Apr | 84.88 | 84.88 | 81.00 | 82.00 | 81.93 | 1.42 | 120.00 | 16,500 | 5.67 | 8,807 | 8,807.00 | 0.07 | 0.13 |
| 27 | 09-Apr | 82.39 | 84.13 | 80.50 | 80.85 | 81.80 | -0.49 | 119.01 | 18,447 | 6.33 | 10,866 | 10,866.00 | 0.09 | 0.16 |
| 28 | 08-Apr | 82.05 | 83.38 | 81.00 | 81.25 | 81.98 | -0.59 | 119.60 | 19,061 | 6.55 | 12,315 | 12,315.00 | 0.10 | 0.18 |
| 29 | 07-Apr | 81.00 | 85.90 | 81.00 | 81.73 | 82.22 | -4.01 | 120.31 | 23,121 | 7.94 | 11,287 | 11,287.00 | 0.09 | 0.16 |
| 30 | 04-Apr | 88.30 | 88.99 | 83.97 | 85.14 | 85.48 | -2.41 | 125.33 | 20,552 | 7.06 | 13,645 | 13,645.00 | 0.12 | 0.20 |
| 31 | 03-Apr | 89.00 | 89.00 | 86.00 | 87.24 | 87.43 | -2.18 | 128.42 | 28,600 | 9.82 | 21,281 | 21,281.00 | 0.19 | 0.31 |
| 32 | 02-Apr | 81.16 | 90.69 | 81.16 | 89.18 | 87.09 | 7.36 | 131.27 | 39,186 | 13.46 | 23,281 | 23,281.00 | 0.20 | 0.33 |
| 33 | 01-Apr | 83.96 | 84.00 | 82.57 | 83.07 | 83.29 | 1.96 | 122.28 | 20,532 | 7.05 | 12,496 | 12,496.00 | 0.10 | 0.18 |
| 34 | 28-Mar | 85.00 | 85.00 | 81.00 | 81.47 | 82.29 | -2.38 | 119.92 | 63,688 | 21.87 | 44,216 | 44,216.00 | 0.36 | 0.64 |
| 35 | 27-Mar | 90.02 | 92.57 | 83.34 | 83.46 | 86.25 | -9.88 | 122.85 | 117,197 | 40.25 | 79,922 | 79,922.00 | 0.69 | 1.15 |
| 36 | 26-Mar | 97.11 | 97.45 | 90.35 | 92.61 | 94.36 | -5.07 | 136.32 | 39,274 | 13.49 | 26,576 | 26,576.00 | 0.25 | 0.38 |
| 37 | 25-Mar | 96.06 | 98.50 | 96.00 | 97.56 | 97.15 | 0.74 | 143.61 | 33,324 | 11.44 | 19,706 | 19,706.00 | 0.19 | 0.28 |
| 38 | 24-Mar | 98.81 | 99.77 | 96.00 | 96.84 | 97.27 | -1.06 | 142.55 | 26,353 | 9.05 | 19,231 | 19,231.00 | 0.19 | 0.28 |
| 39 | 21-Mar | 100.21 | 102.80 | 97.25 | 97.88 | 99.36 | -2.06 | 144.08 | 23,127 | 7.94 | 12,585 | 12,585.00 | 0.13 | 0.18 |
| 40 | 20-Mar | 101.06 | 104.89 | 99.51 | 99.94 | 101.05 | -1.11 | 147.11 | 23,444 | 8.05 | 19,249 | 19,249.00 | 0.19 | 0.28 |
| 41 | 19-Mar | 99.00 | 107.33 | 98.41 | 101.06 | 105.23 | 3.56 | 148.76 | 62,248 | 21.38 | 41,948 | 41,948.00 | 0.44 | 0.60 |
| 42 | 18-Mar | 91.00 | 97.59 | 87.41 | 97.59 | 92.73 | 10.00 | 143.65 | 25,241 | 8.67 | 16,222 | 16,222.00 | 0.15 | 0.23 |
| 43 | 17-Mar | 94.44 | 94.44 | 86.85 | 88.72 | 88.97 | -3.93 | 130.60 | 38,903 | 13.36 | 23,365 | 23,365.00 | 0.21 | 0.34 |
| 44 | 13-Mar | 95.06 | 97.71 | 89.00 | 92.35 | 93.74 | -5.12 | 135.94 | 24,522 | 8.42 | 19,342 | 19,342.00 | 0.18 | 0.28 |
| 45 | 12-Mar | 96.00 | 99.86 | 95.22 | 97.33 | 97.45 | 0.76 | 143.27 | 10,855 | 3.73 | 4,461 | 4,461.00 | 0.04 | 0.06 |
| 46 | 11-Mar | 97.89 | 99.78 | 92.00 | 96.60 | 96.16 | 0.69 | 142.20 | 17,294 | 5.94 | 9,609 | 9,609.00 | 0.09 | 0.14 |
| 47 | 10-Mar | 104.51 | 108.00 | 93.00 | 95.94 | 102.16 | -5.70 | 141.22 | 53,629 | 18.42 | 24,248 | 24,248.00 | 0.25 | 0.35 |
| 48 | 07-Mar | 105.75 | 105.75 | 101.21 | 101.74 | 102.92 | -0.39 | 149.76 | 6,530 | 2.24 | 4,163 | 4,163.00 | 0.04 | 0.06 |
| 49 | 06-Mar | 100.80 | 109.59 | 100.22 | 102.14 | 104.22 | 0.53 | 150.35 | 12,717 | 4.37 | 5,583 | 5,583.00 | 0.06 | 0.08 |
| 50 | 05-Mar | 98.31 | 104.00 | 95.31 | 101.60 | 100.39 | 7.35 | 149.56 | 21,522 | 7.39 | 14,734 | 14,734.00 | 0.15 | 0.21 |
| 51 | 04-Mar | 94.00 | 97.00 | 90.99 | 94.64 | 94.81 | 0.26 | 139.31 | 12,430 | 4.27 | 5,850 | 5,850.00 | 0.06 | 0.08 |
| 52 | 03-Mar | 99.00 | 103.88 | 92.53 | 94.39 | 96.07 | -4.60 | 138.94 | 27,576 | 9.47 | 16,822 | 16,822.00 | 0.16 | 0.24 |
| 53 | 28-Feb | 107.65 | 107.65 | 95.87 | 98.94 | 100.35 | -7.12 | 145.64 | 20,791 | 7.14 | 10,127 | 10,127.00 | 0.10 | 0.15 |
| 54 | 27-Feb | 111.98 | 111.99 | 102.25 | 106.53 | 106.98 | 0.72 | 156.81 | 11,547 | 3.97 | 6,020 | 6,020.00 | 0.06 | 0.09 |
| 55 | 25-Feb | 106.50 | 110.58 | 104.60 | 105.77 | 106.76 | 0.07 | 155.69 | 7,850 | 2.70 | 2,309 | 2,309.00 | 0.02 | 0.03 |
| 56 | 24-Feb | 110.95 | 110.95 | 105.31 | 105.70 | 106.37 | -2.20 | 155.59 | 8,634 | 2.96 | 4,146 | 4,146.00 | 0.04 | 0.06 |
| 57 | 21-Feb | 108.01 | 112.44 | 107.12 | 108.08 | 109.35 | -0.27 | 159.09 | 11,738 | 4.03 | 4,390 | 4,390.00 | 0.05 | 0.06 |
| 58 | 20-Feb | 115.75 | 115.75 | 106.25 | 108.37 | 111.21 | 0.31 | 159.52 | 28,850 | 9.91 | 8,856 | 8,856.00 | 0.10 | 0.13 |
| 59 | 19-Feb | 115.20 | 115.20 | 102.60 | 108.04 | 109.02 | 1.80 | 159.03 | 30,366 | 10.43 | 10,635 | 10,635.00 | 0.12 | 0.15 |
| 60 | 18-Feb | 105.19 | 111.99 | 102.15 | 106.13 | 106.71 | -2.50 | 156.22 | 32,107 | 11.03 | 7,855 | 7,855.00 | 0.08 | 0.11 |
| 61 | 17-Feb | 111.00 | 112.12 | 103.83 | 108.85 | 107.55 | -2.21 | 160.23 | 39,800 | 13.67 | 13,990 | 13,990.00 | 0.15 | 0.20 |
| 62 | 14-Feb | 119.67 | 119.67 | 110.31 | 111.31 | 114.52 | -7.68 | 163.85 | 25,060 | 8.61 | 14,489 | 14,489.00 | 0.17 | 0.21 |
| 63 | 13-Feb | 123.51 | 123.51 | 116.83 | 120.57 | 120.06 | -0.22 | 177.48 | 9,695 | 3.33 | 4,582 | 4,582.00 | 0.06 | 0.07 |
| 64 | 12-Feb | 124.22 | 125.68 | 118.04 | 120.84 | 121.44 | 1.29 | 177.88 | 33,182 | 11.39 | 10,208 | 10,208.00 | 0.12 | 0.15 |
| 65 | 11-Feb | 124.11 | 125.00 | 119.01 | 119.30 | 121.22 | -2.57 | 175.61 | 17,168 | 5.90 | 5,707 | 5,707.00 | 0.07 | 0.08 |
| 66 | 10-Feb | 126.36 | 126.99 | 122.01 | 122.45 | 124.67 | -1.86 | 180.25 | 11,032 | 3.79 | 5,483 | 5,483.00 | 0.07 | 0.08 |
| 67 | 07-Feb | 125.00 | 128.00 | 122.12 | 124.77 | 124.57 | -0.38 | 183.66 | 18,072 | 6.21 | 5,981 | 5,981.00 | 0.07 | 0.09 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST