| 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: 81.0 | Barrier: -; Drift%: - |
| Basic Industry: Software Products | Total Equity: 14,719,993 | Low52 Date: 28-Mar-2025 | SHP: 52.24 / 0.0 / 0.43 / 47.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 137.7 / 81.0 | Month: 109.59 / 81.0 | Week: 99.77 / 81.0 | Day: 89.0 / 86.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 88.30 | 88.99 | 83.97 | 85.14 | 85.48 | -2.41 | 125.33 | 20,552 | 3.15 | 13,645 | 3.28 | 0.12 | 0.20 |
| 2 | 03-Apr | 89.00 | 89.00 | 86.00 | 87.24 | 87.43 | -2.18 | 128.42 | 28,600 | 4.38 | 21,281 | 5.11 | 0.19 | 0.31 |
| 3 | 02-Apr | 81.16 | 90.69 | 81.16 | 89.18 | 87.09 | 7.36 | 131.27 | 39,186 | 6.00 | 23,281 | 5.59 | 0.20 | 0.33 |
| 4 | 01-Apr | 83.96 | 84.00 | 82.57 | 83.07 | 83.29 | 1.96 | 122.28 | 20,532 | 3.14 | 12,496 | 3.00 | 0.10 | 0.18 |
| 5 | 28-Mar | 85.00 | 85.00 | 81.00 | 81.47 | 82.29 | -2.38 | 119.92 | 63,688 | 9.75 | 44,216 | 10.62 | 0.36 | 0.64 |
| 6 | 27-Mar | 90.02 | 92.57 | 83.34 | 83.46 | 86.25 | -9.88 | 122.85 | 117,197 | 17.94 | 79,922 | 19.19 | 0.69 | 1.15 |
| 7 | 26-Mar | 97.11 | 97.45 | 90.35 | 92.61 | 94.36 | -5.07 | 136.32 | 39,274 | 6.01 | 26,576 | 6.38 | 0.25 | 0.38 |
| 8 | 25-Mar | 96.06 | 98.50 | 96.00 | 97.56 | 97.15 | 0.74 | 143.61 | 33,324 | 5.10 | 19,706 | 4.73 | 0.19 | 0.28 |
| 9 | 24-Mar | 98.81 | 99.77 | 96.00 | 96.84 | 97.27 | -1.06 | 142.55 | 26,353 | 4.04 | 19,231 | 4.62 | 0.19 | 0.28 |
| 10 | 21-Mar | 100.21 | 102.80 | 97.25 | 97.88 | 99.36 | -2.06 | 144.08 | 23,127 | 3.54 | 12,585 | 3.02 | 0.13 | 0.18 |
| 11 | 20-Mar | 101.06 | 104.89 | 99.51 | 99.94 | 101.05 | -1.11 | 147.11 | 23,444 | 3.59 | 19,249 | 4.62 | 0.19 | 0.28 |
| 12 | 19-Mar | 99.00 | 107.33 | 98.41 | 101.06 | 105.23 | 3.56 | 148.76 | 62,248 | 9.53 | 41,948 | 10.07 | 0.44 | 0.60 |
| 13 | 18-Mar | 91.00 | 97.59 | 87.41 | 97.59 | 92.73 | 10.00 | 143.65 | 25,241 | 3.86 | 16,222 | 3.90 | 0.15 | 0.23 |
| 14 | 17-Mar | 94.44 | 94.44 | 86.85 | 88.72 | 88.97 | -3.93 | 130.60 | 38,903 | 5.96 | 23,365 | 5.61 | 0.21 | 0.34 |
| 15 | 13-Mar | 95.06 | 97.71 | 89.00 | 92.35 | 93.74 | -5.12 | 135.94 | 24,522 | 3.75 | 19,342 | 4.65 | 0.18 | 0.28 |
| 16 | 12-Mar | 96.00 | 99.86 | 95.22 | 97.33 | 97.45 | 0.76 | 143.27 | 10,855 | 1.66 | 4,461 | 1.07 | 0.04 | 0.06 |
| 17 | 11-Mar | 97.89 | 99.78 | 92.00 | 96.60 | 96.16 | 0.69 | 142.20 | 17,294 | 2.65 | 9,609 | 2.31 | 0.09 | 0.14 |
| 18 | 10-Mar | 104.51 | 108.00 | 93.00 | 95.94 | 102.16 | -5.70 | 141.22 | 53,629 | 8.21 | 24,248 | 5.82 | 0.25 | 0.35 |
| 19 | 07-Mar | 105.75 | 105.75 | 101.21 | 101.74 | 102.92 | -0.39 | 149.76 | 6,530 | 1.00 | 4,163 | 1.00 | 0.04 | 0.06 |
| 20 | 06-Mar | 100.80 | 109.59 | 100.22 | 102.14 | 104.22 | 0.53 | 150.35 | 12,717 | 1.95 | 5,583 | 1.34 | 0.06 | 0.08 |
| 21 | 05-Mar | 98.31 | 104.00 | 95.31 | 101.60 | 100.39 | 7.35 | 149.56 | 21,522 | 3.30 | 14,734 | 3.54 | 0.15 | 0.21 |
| 22 | 04-Mar | 94.00 | 97.00 | 90.99 | 94.64 | 94.81 | 0.26 | 139.31 | 12,430 | 1.90 | 5,850 | 1.40 | 0.06 | 0.08 |
| 23 | 03-Mar | 99.00 | 103.88 | 92.53 | 94.39 | 96.07 | -4.60 | 138.94 | 27,576 | 4.22 | 16,822 | 4.04 | 0.16 | 0.24 |
| 24 | 28-Feb | 107.65 | 107.65 | 95.87 | 98.94 | 100.35 | -7.12 | 145.64 | 20,791 | 3.18 | 10,127 | 2.43 | 0.10 | 0.15 |
| 25 | 27-Feb | 111.98 | 111.99 | 102.25 | 106.53 | 106.98 | 0.72 | 156.81 | 11,547 | 1.77 | 6,020 | 1.45 | 0.06 | 0.09 |
| 26 | 25-Feb | 106.50 | 110.58 | 104.60 | 105.77 | 106.76 | 0.07 | 155.69 | 7,850 | 1.20 | 2,309 | 0.55 | 0.02 | 0.03 |
| 27 | 24-Feb | 110.95 | 110.95 | 105.31 | 105.70 | 106.37 | -2.20 | 155.59 | 8,634 | 1.32 | 4,146 | 1.00 | 0.04 | 0.06 |
| 28 | 21-Feb | 108.01 | 112.44 | 107.12 | 108.08 | 109.35 | -0.27 | 159.09 | 11,738 | 1.80 | 4,390 | 1.05 | 0.05 | 0.06 |
| 29 | 20-Feb | 115.75 | 115.75 | 106.25 | 108.37 | 111.21 | 0.31 | 159.52 | 28,850 | 4.42 | 8,856 | 2.13 | 0.10 | 0.13 |
| 30 | 19-Feb | 115.20 | 115.20 | 102.60 | 108.04 | 109.02 | 1.80 | 159.03 | 30,366 | 4.65 | 10,635 | 2.55 | 0.12 | 0.15 |
| 31 | 18-Feb | 105.19 | 111.99 | 102.15 | 106.13 | 106.71 | -2.50 | 156.22 | 32,107 | 4.92 | 7,855 | 1.89 | 0.08 | 0.11 |
| 32 | 17-Feb | 111.00 | 112.12 | 103.83 | 108.85 | 107.55 | -2.21 | 160.23 | 39,800 | 6.09 | 13,990 | 3.36 | 0.15 | 0.20 |
| 33 | 14-Feb | 119.67 | 119.67 | 110.31 | 111.31 | 114.52 | -7.68 | 163.85 | 25,060 | 3.84 | 14,489 | 3.48 | 0.17 | 0.21 |
| 34 | 13-Feb | 123.51 | 123.51 | 116.83 | 120.57 | 120.06 | -0.22 | 177.48 | 9,695 | 1.48 | 4,582 | 1.10 | 0.06 | 0.07 |
| 35 | 12-Feb | 124.22 | 125.68 | 118.04 | 120.84 | 121.44 | 1.29 | 177.88 | 33,182 | 5.08 | 10,208 | 2.45 | 0.12 | 0.15 |
| 36 | 11-Feb | 124.11 | 125.00 | 119.01 | 119.30 | 121.22 | -2.57 | 175.61 | 17,168 | 2.63 | 5,707 | 1.37 | 0.07 | 0.08 |
| 37 | 10-Feb | 126.36 | 126.99 | 122.01 | 122.45 | 124.67 | -1.86 | 180.25 | 11,032 | 1.69 | 5,483 | 1.32 | 0.07 | 0.08 |
| 38 | 07-Feb | 125.00 | 128.00 | 122.12 | 124.77 | 124.57 | -0.38 | 183.66 | 18,072 | 2.77 | 5,981 | 1.44 | 0.07 | 0.09 |
| 39 | 06-Feb | 129.77 | 130.22 | 123.00 | 125.24 | 126.67 | -1.74 | 184.35 | 9,058 | 1.39 | 4,893 | 1.18 | 0.06 | 0.07 |
| 40 | 05-Feb | 131.40 | 131.40 | 126.78 | 127.46 | 128.27 | 1.48 | 187.62 | 4,425 | 0.68 | 2,496 | 0.60 | 0.03 | 0.04 |
| 41 | 04-Feb | 126.69 | 129.45 | 125.10 | 125.60 | 126.96 | 0.05 | 184.88 | 8,405 | 1.29 | 3,741 | 0.90 | 0.05 | 0.05 |
| 42 | 03-Feb | 133.93 | 133.93 | 125.10 | 125.54 | 127.69 | -2.86 | 184.79 | 5,768 | 0.88 | 2,064 | 0.50 | 0.03 | 0.03 |
| 43 | 01-Feb | 126.08 | 133.00 | 125.00 | 129.23 | 129.08 | 1.19 | 190.23 | 12,705 | 1.95 | 8,026 | 1.93 | 0.10 | 0.12 |
| 44 | 31-Jan | 125.13 | 129.89 | 119.26 | 127.71 | 124.85 | 2.74 | 187.99 | 20,654 | 3.16 | 10,532 | 2.53 | 0.13 | 0.15 |
| 45 | 30-Jan | 126.98 | 127.44 | 121.53 | 124.30 | 125.29 | 2.41 | 182.97 | 9,674 | 1.48 | 5,598 | 1.34 | 0.07 | 0.08 |
| 46 | 29-Jan | 121.70 | 123.80 | 118.00 | 121.38 | 122.08 | 2.85 | 178.67 | 11,336 | 1.74 | 6,478 | 1.56 | 0.08 | 0.09 |
| 47 | 28-Jan | 124.00 | 124.59 | 117.34 | 118.02 | 119.04 | -4.45 | 173.73 | 22,881 | 3.50 | 15,293 | 3.67 | 0.18 | 0.22 |
| 48 | 27-Jan | 127.51 | 128.59 | 122.58 | 123.52 | 125.47 | -4.28 | 181.82 | 18,496 | 2.83 | 13,610 | 3.27 | 0.17 | 0.20 |
| 49 | 24-Jan | 132.79 | 135.69 | 127.50 | 129.04 | 130.26 | -2.70 | 189.95 | 13,629 | 2.09 | 7,829 | 1.88 | 0.10 | 0.11 |
| 50 | 23-Jan | 131.01 | 134.50 | 128.41 | 132.62 | 131.75 | -0.01 | 195.22 | 11,499 | 1.76 | 6,184 | 1.49 | 0.08 | 0.09 |
| 51 | 22-Jan | 131.50 | 133.50 | 127.66 | 132.63 | 130.72 | 2.39 | 195.23 | 27,884 | 4.27 | 20,182 | 4.85 | 0.26 | 0.29 |
| 52 | 21-Jan | 126.25 | 133.00 | 126.25 | 129.46 | 128.20 | -0.60 | 190.57 | 24,256 | 3.71 | 14,941 | 3.59 | 0.19 | 0.21 |
| 53 | 20-Jan | 127.57 | 133.49 | 127.57 | 130.24 | 130.49 | 0.19 | 191.71 | 8,177 | 1.25 | 5,417 | 1.30 | 0.07 | 0.08 |
| 54 | 17-Jan | 127.12 | 133.93 | 127.12 | 129.99 | 130.00 | 1.22 | 191.35 | 11,188 | 1.71 | 5,840 | 1.40 | 0.00 | 0.08 |
| 55 | 16-Jan | 133.98 | 133.98 | 127.00 | 128.40 | 129.76 | 0.41 | 189.00 | 7,064 | 1.08 | 2,694 | 0.65 | 0.03 | 0.04 |
| 56 | 15-Jan | 132.51 | 133.64 | 126.01 | 127.87 | 128.22 | -2.30 | 188.22 | 13,309 | 2.04 | 7,807 | 1.87 | 0.10 | 0.11 |
| 57 | 14-Jan | 128.48 | 134.84 | 128.48 | 130.81 | 132.84 | 1.83 | 192.55 | 41,116 | 6.30 | 23,729 | 5.70 | 0.32 | 0.34 |
| 58 | 13-Jan | 120.05 | 130.14 | 117.75 | 128.42 | 125.74 | 3.48 | 189.03 | 83,815 | 12.83 | 47,464 | 11.40 | 0.60 | 0.68 |
| 59 | 10-Jan | 129.50 | 129.50 | 121.00 | 123.95 | 125.48 | -2.36 | 182.45 | 20,038 | 3.07 | 12,963 | 3.11 | 0.16 | 0.19 |
| 60 | 09-Jan | 128.23 | 129.19 | 125.55 | 126.87 | 126.84 | 0.15 | 186.75 | 7,557 | 1.16 | 4,198 | 1.01 | 0.05 | 0.06 |
| 61 | 08-Jan | 129.04 | 129.82 | 125.02 | 126.68 | 127.21 | -2.55 | 186.47 | 24,941 | 3.82 | 7,462 | 1.79 | 0.09 | 0.11 |
| 62 | 07-Jan | 124.50 | 131.65 | 124.50 | 129.91 | 129.13 | 3.48 | 191.23 | 27,966 | 4.28 | 9,879 | 2.37 | 0.13 | 0.14 |
| 63 | 06-Jan | 134.43 | 134.46 | 124.63 | 125.39 | 128.52 | -4.63 | 184.57 | 17,927 | 2.74 | 12,437 | 2.99 | 0.16 | 0.18 |
| 64 | 03-Jan | 135.47 | 135.70 | 130.50 | 131.19 | 132.87 | -2.26 | 193.11 | 20,398 | 3.12 | 11,046 | 2.65 | 0.15 | 0.16 |
| 65 | 02-Jan | 133.44 | 135.98 | 132.00 | 134.16 | 134.09 | 0.52 | 197.48 | 25,798 | 3.95 | 17,489 | 4.20 | 0.23 | 0.25 |
| 66 | 01-Jan | 137.70 | 137.70 | 126.64 | 133.46 | 132.64 | 0.11 | 196.45 | 19,210 | 2.94 | 10,611 | 2.55 | 0.14 | 0.15 |
| 67 | 31-Dec | 133.51 | 139.70 | 130.00 | 133.31 | 135.22 | -0.17 | 196.23 | 8,741 | 1.34 | 6,779 | 1.63 | 0.09 | 0.10 |
Similar Stocks: OFSS INTENTECH IRIS NUCLEUS QUICKHEAL RAMCOSYS SUBEXLTD UNIECOM VIRINCHI XELPMOC MAPMYINDIA TANLA TRUST