| Macro-sector: Information Technology | Band: 20 | High52 Price: 984.95 | Mkt_Cap Category: Small-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 01-Feb-2025 | Bumper: 758.7; Drift%: 7.53 |
| Industry: IT - Software | Face Value: 2 | Low52 Price: 530.25 | Barrier: -; Drift%: - |
| Basic Industry: Computers - Software & Consulting | Total Equity: 227,109,412 | Low52 Date: 04-Jun-2024 | SHP: 49.07 / 14.98 / 19.89 / 16.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.94 | ||||
| High/Low Price | Quarter: 984.95 / 624.15 | Month: 768.8 / 624.15 | Week: 818.8 / 722.45 | Day: 829.75 / 809.0 | Float67: 1.13 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 828.00 | 829.75 | 809.00 | 820.45 | 819.91 | -1.04 | 18,633.19 | 606,719 | 1.77 | 145,952 | 1.67 | 11.97 | 0.40 |
| 2 | 21-May | 839.90 | 849.95 | 821.35 | 829.10 | 834.19 | -1.37 | 18,829.64 | 1,194,711 | 3.48 | 215,325 | 2.46 | 17.96 | 0.59 |
| 3 | 20-May | 791.50 | 866.35 | 791.20 | 840.60 | 841.54 | 6.77 | 19,090.82 | 15,015,034 | 43.74 | 1,125,936 | 12.87 | 94.75 | 3.09 |
| 4 | 19-May | 802.80 | 804.80 | 783.50 | 787.30 | 791.30 | -1.43 | 17,880.32 | 507,543 | 1.48 | 166,286 | 1.90 | 13.16 | 0.46 |
| 5 | 16-May | 809.00 | 818.80 | 789.95 | 798.75 | 808.08 | -1.07 | 18,140.36 | 890,967 | 2.60 | 303,990 | 3.48 | 24.56 | 0.84 |
| 6 | 15-May | 783.60 | 811.00 | 779.40 | 807.35 | 799.53 | 3.03 | 18,335.68 | 1,027,973 | 2.99 | 276,927 | 3.17 | 22.14 | 0.76 |
| 7 | 14-May | 774.95 | 807.40 | 758.70 | 783.60 | 784.40 | 2.18 | 17,796.29 | 1,709,755 | 4.98 | 447,399 | 5.11 | 35.09 | 1.23 |
| 8 | 13-May | 759.70 | 773.25 | 739.25 | 766.90 | 756.43 | 2.19 | 17,417.02 | 889,515 | 2.59 | 375,664 | 4.29 | 28.42 | 1.03 |
| 9 | 12-May | 728.90 | 761.40 | 722.45 | 750.50 | 746.72 | 6.69 | 17,044.56 | 1,518,085 | 4.42 | 404,782 | 4.63 | 30.23 | 1.11 |
| 10 | 09-May | 682.05 | 707.75 | 682.05 | 703.45 | 699.16 | -2.40 | 15,976.01 | 722,781 | 2.11 | 271,627 | 3.11 | 18.99 | 0.75 |
| 11 | 08-May | 701.00 | 728.45 | 701.00 | 720.75 | 718.78 | 3.02 | 16,368.91 | 1,236,609 | 3.60 | 578,430 | 6.61 | 41.58 | 1.59 |
| 12 | 07-May | 694.25 | 704.90 | 685.60 | 699.65 | 695.43 | -0.23 | 15,889.71 | 485,588 | 1.41 | 195,618 | 2.24 | 13.60 | 0.54 |
| 13 | 06-May | 714.95 | 724.45 | 693.05 | 701.25 | 707.13 | -1.71 | 15,926.05 | 432,461 | 1.26 | 169,348 | 1.94 | 11.98 | 0.47 |
| 14 | 05-May | 717.55 | 731.00 | 711.00 | 713.45 | 721.00 | -0.56 | 16,203.12 | 343,279 | 1.00 | 87,472 | 1.00 | 6.00 | 0.24 |
| 15 | 02-May | 719.00 | 736.00 | 708.75 | 717.50 | 722.72 | -0.27 | 16,295.10 | 520,753 | 1.52 | 137,921 | 1.58 | 9.97 | 0.38 |
| 16 | 30-Apr | 749.00 | 751.00 | 712.55 | 719.45 | 731.23 | -3.95 | 16,339.39 | 844,211 | 2.46 | 266,806 | 3.05 | 19.51 | 0.73 |
| 17 | 29-Apr | 721.00 | 759.00 | 718.10 | 749.00 | 742.96 | 3.88 | 17,010.00 | 1,915,642 | 5.58 | 652,303 | 7.46 | 48.46 | 1.79 |
| 18 | 28-Apr | 709.00 | 732.00 | 699.50 | 721.05 | 714.95 | 2.71 | 16,375.72 | 1,962,025 | 5.72 | 556,631 | 6.36 | 39.80 | 1.53 |
| 19 | 25-Apr | 706.00 | 715.75 | 682.75 | 702.00 | 699.19 | -0.21 | 15,943.00 | 1,649,060 | 4.80 | 441,561 | 5.05 | 30.87 | 1.21 |
| 20 | 24-Apr | 692.00 | 708.00 | 688.65 | 703.45 | 700.06 | 1.76 | 15,976.01 | 845,132 | 2.46 | 274,419 | 3.14 | 19.21 | 0.75 |
| 21 | 23-Apr | 688.30 | 713.15 | 677.45 | 691.30 | 696.31 | 1.83 | 15,700.07 | 2,109,995 | 6.15 | 337,035 | 3.85 | 23.47 | 0.93 |
| 22 | 22-Apr | 691.00 | 693.00 | 675.80 | 678.85 | 685.10 | -1.54 | 15,417.32 | 459,413 | 1.34 | 175,120 | 2.00 | 12.00 | 0.48 |
| 23 | 21-Apr | 653.50 | 695.00 | 653.50 | 689.45 | 682.21 | 5.57 | 15,658.06 | 1,463,290 | 4.26 | 345,942 | 3.95 | 23.60 | 0.95 |
| 24 | 17-Apr | 653.00 | 666.90 | 648.10 | 653.10 | 658.27 | -0.51 | 14,832.52 | 444,978 | 1.30 | 160,230 | 1.83 | 10.55 | 0.44 |
| 25 | 16-Apr | 651.95 | 658.90 | 645.40 | 656.45 | 653.17 | 0.56 | 14,908.60 | 603,563 | 1.76 | 299,331 | 3.42 | 19.55 | 0.82 |
| 26 | 15-Apr | 640.00 | 654.50 | 636.15 | 652.80 | 648.07 | 3.05 | 14,825.70 | 855,358 | 2.49 | 459,828 | 5.26 | 29.80 | 1.26 |
| 27 | 11-Apr | 637.00 | 654.40 | 626.35 | 633.45 | 633.20 | 0.94 | 14,386.25 | 904,168 | 2.63 | 406,332 | 4.65 | 25.73 | 1.12 |
| 28 | 09-Apr | 645.10 | 645.35 | 622.60 | 627.55 | 630.25 | -3.90 | 14,252.25 | 888,550 | 2.59 | 258,899 | 2.96 | 16.32 | 0.71 |
| 29 | 08-Apr | 669.75 | 674.25 | 640.90 | 653.05 | 652.13 | 0.31 | 14,831.38 | 792,935 | 2.31 | 200,159 | 2.29 | 13.05 | 0.55 |
| 30 | 07-Apr | 535.85 | 667.00 | 535.85 | 651.05 | 612.89 | -0.56 | 14,785.96 | 2,678,672 | 7.80 | 546,796 | 6.25 | 33.51 | 1.50 |
| 31 | 04-Apr | 685.15 | 687.05 | 642.15 | 654.70 | 659.03 | -4.07 | 14,868.85 | 833,545 | 2.43 | 262,306 | 3.00 | 17.29 | 0.72 |
| 32 | 03-Apr | 690.00 | 708.40 | 679.95 | 682.45 | 691.11 | -4.43 | 15,499.08 | 1,077,014 | 3.14 | 461,640 | 5.28 | 31.90 | 1.27 |
| 33 | 02-Apr | 691.95 | 721.70 | 684.15 | 714.05 | 712.48 | 3.20 | 16,216.75 | 1,949,616 | 5.68 | 388,158 | 4.44 | 27.66 | 1.07 |
| 34 | 01-Apr | 689.25 | 698.45 | 678.45 | 691.90 | 687.59 | -1.28 | 15,713.70 | 1,044,187 | 3.04 | 419,567 | 4.80 | 28.85 | 1.15 |
| 35 | 28-Mar | 691.05 | 721.85 | 690.55 | 700.85 | 709.73 | 1.83 | 15,916.96 | 2,321,370 | 6.76 | 665,724 | 7.61 | 47.25 | 1.83 |
| 36 | 27-Mar | 698.15 | 703.35 | 684.10 | 688.25 | 689.74 | -1.99 | 15,630.81 | 1,207,066 | 3.52 | 591,085 | 6.76 | 40.77 | 1.63 |
| 37 | 26-Mar | 711.95 | 712.75 | 688.30 | 702.25 | 699.70 | -1.89 | 15,948.76 | 1,373,666 | 4.00 | 533,245 | 6.10 | 37.31 | 1.47 |
| 38 | 25-Mar | 709.80 | 743.00 | 703.00 | 715.75 | 722.43 | 2.65 | 16,255.36 | 5,194,062 | 15.13 | 752,990 | 8.61 | 54.40 | 2.07 |
| 39 | 24-Mar | 677.35 | 710.00 | 670.00 | 697.30 | 694.00 | 3.45 | 15,836.34 | 1,688,849 | 4.92 | 495,489 | 5.66 | 34.00 | 1.36 |
| 40 | 21-Mar | 678.00 | 687.55 | 667.00 | 674.05 | 676.24 | -0.33 | 15,308.31 | 776,327 | 2.26 | 206,542 | 2.36 | 13.97 | 0.57 |
| 41 | 20-Mar | 673.55 | 700.30 | 669.10 | 676.30 | 681.73 | 0.79 | 15,359.41 | 1,480,424 | 4.31 | 359,611 | 4.11 | 24.52 | 0.99 |
| 42 | 19-Mar | 667.25 | 680.30 | 655.00 | 671.00 | 664.83 | 0.56 | 15,239.00 | 1,029,053 | 3.00 | 302,283 | 3.46 | 20.10 | 0.83 |
| 43 | 18-Mar | 644.90 | 670.65 | 642.90 | 667.25 | 659.86 | 3.87 | 15,153.88 | 1,018,831 | 2.97 | 244,670 | 2.80 | 16.14 | 0.67 |
| 44 | 17-Mar | 655.05 | 657.35 | 624.15 | 642.40 | 639.27 | -1.80 | 14,589.51 | 1,216,632 | 3.54 | 329,248 | 3.76 | 21.05 | 0.91 |
| 45 | 13-Mar | 671.20 | 676.70 | 645.65 | 654.15 | 654.95 | -1.81 | 14,856.36 | 936,057 | 2.73 | 289,973 | 3.32 | 18.99 | 0.80 |
| 46 | 12-Mar | 688.00 | 698.00 | 646.55 | 666.20 | 664.89 | -2.25 | 15,130.03 | 1,601,338 | 4.66 | 459,855 | 5.26 | 30.58 | 1.27 |
| 47 | 11-Mar | 711.10 | 716.50 | 676.10 | 681.55 | 691.48 | -6.17 | 15,478.64 | 2,122,786 | 6.18 | 810,556 | 9.27 | 56.05 | 2.23 |
| 48 | 10-Mar | 741.00 | 753.85 | 720.00 | 726.40 | 736.03 | -2.21 | 16,497.23 | 708,364 | 2.06 | 176,420 | 2.02 | 12.99 | 0.49 |
| 49 | 07-Mar | 747.90 | 754.90 | 736.25 | 742.85 | 744.72 | -1.16 | 16,870.82 | 830,205 | 2.42 | 229,408 | 2.62 | 17.08 | 0.63 |
| 50 | 06-Mar | 726.50 | 756.95 | 726.30 | 751.60 | 747.07 | 4.56 | 17,069.54 | 2,322,020 | 6.76 | 394,960 | 4.52 | 29.51 | 1.09 |
| 51 | 05-Mar | 720.00 | 768.80 | 714.90 | 718.85 | 742.23 | 1.00 | 16,325.76 | 6,314,673 | 18.40 | 991,153 | 11.33 | 73.57 | 2.73 |
| 52 | 04-Mar | 700.00 | 717.00 | 687.15 | 711.70 | 706.33 | 1.25 | 16,163.38 | 1,110,528 | 3.24 | 241,114 | 2.76 | 17.03 | 0.66 |
| 53 | 03-Mar | 738.45 | 749.40 | 694.20 | 702.90 | 713.93 | -4.81 | 15,963.52 | 2,613,103 | 7.61 | 963,443 | 11.01 | 68.78 | 2.65 |
| 54 | 28-Feb | 788.55 | 788.60 | 730.80 | 738.45 | 747.53 | -7.43 | 16,770.89 | 2,330,271 | 6.79 | 972,638 | 11.12 | 72.71 | 2.68 |
| 55 | 27-Feb | 804.05 | 812.25 | 781.80 | 797.70 | 793.41 | -0.79 | 18,116.52 | 1,115,715 | 3.25 | 364,792 | 4.17 | 28.94 | 1.00 |
| 56 | 25-Feb | 755.00 | 811.00 | 752.40 | 804.05 | 794.33 | 5.54 | 18,260.73 | 4,262,210 | 12.42 | 559,343 | 6.39 | 44.43 | 1.54 |
| 57 | 24-Feb | 778.85 | 778.90 | 747.85 | 761.85 | 760.91 | -3.72 | 17,302.33 | 2,561,277 | 7.46 | 894,790 | 10.23 | 68.09 | 2.46 |
| 58 | 21-Feb | 808.60 | 820.05 | 784.00 | 791.25 | 798.10 | -1.90 | 17,970.03 | 1,028,300 | 3.00 | 418,278 | 4.78 | 33.38 | 1.15 |
| 59 | 20-Feb | 812.45 | 823.30 | 802.05 | 806.55 | 812.53 | -0.32 | 18,317.51 | 802,268 | 2.34 | 202,805 | 2.32 | 16.48 | 0.56 |
| 60 | 19-Feb | 803.00 | 846.60 | 800.15 | 809.10 | 822.82 | 0.76 | 18,375.42 | 1,810,191 | 5.27 | 453,941 | 5.19 | 37.35 | 1.25 |
| 61 | 18-Feb | 827.00 | 845.95 | 797.70 | 803.00 | 811.23 | -1.95 | 18,236.00 | 1,643,111 | 4.79 | 513,985 | 5.88 | 41.70 | 1.42 |
| 62 | 17-Feb | 830.25 | 839.50 | 803.15 | 818.95 | 816.01 | -1.36 | 18,599.13 | 1,529,215 | 4.45 | 570,500 | 6.52 | 46.55 | 1.57 |
| 63 | 14-Feb | 869.75 | 880.00 | 818.55 | 830.25 | 839.62 | -3.96 | 18,855.76 | 1,022,712 | 2.98 | 242,369 | 2.77 | 20.35 | 0.67 |
| 64 | 13-Feb | 861.45 | 898.60 | 859.00 | 864.50 | 880.18 | 0.36 | 19,633.61 | 1,481,897 | 4.32 | 454,844 | 5.20 | 40.03 | 1.25 |
| 65 | 12-Feb | 894.20 | 901.50 | 855.00 | 861.40 | 871.44 | -3.81 | 19,563.20 | 1,440,149 | 4.20 | 517,104 | 5.91 | 45.06 | 1.42 |
| 66 | 11-Feb | 899.50 | 921.10 | 878.60 | 895.50 | 900.04 | -0.93 | 20,337.65 | 1,675,242 | 4.88 | 282,776 | 3.23 | 25.45 | 0.78 |
| 67 | 10-Feb | 920.05 | 926.95 | 884.45 | 903.95 | 904.50 | -1.78 | 20,529.56 | 925,682 | 2.70 | 190,263 | 2.18 | 17.21 | 0.52 |
Similar Stocks: HCLTECH INFY LTIM TCS TECHM WIPRO RATEGAIN COFORGE KPITTECH MPHASIS PERSISTENT TATAELXSI 3IINFOLTD 63MOONS ACCELYA AURIONPRO CALSOFT CTE CYBERTECH DRCSYSTEMS EQUIPPP GOLDTECH GVPTECH INFOBEAN INNOVANA KELLTONTEC KSOLVES MINDTECK NINSYS RSSOFTWARE SAKSOFT SECMARK SOFTTECH TREJHARA TRIGYN XCHANGING XTGLOBAL BSOFT HAPPSTMNDS INTELLECT LATENTVIEW MASTEK NEWGEN SONATSOFTW ZENSARTECH ALLETEC CANARYS DELAPLEX FIDEL KODYTECH QUICKTOUCH SATECH SYSTANGO TAC TECHLABS ORCHASP MCLOUD