Stockint.com

Loading a wholistic market research tool


Research

Stock History for: 21STCENMGM, 21st Century Management Services Limited, INE253B01015, Listing: 03-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 80.7 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Apr-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 28.25 Barrier: 29.45; Drift%: -2.97
Basic Industry: Other Capital Market related Services Total Equity: 10,500,000 Low52 Date: 06-Apr-2026 SHP: 64.43 / 0.0 / 0.0 / 35.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 94.75 / 61.5 Month: 53.79 / 39.01 Week: 37.39 / 35.4 Day: 29.19 / 28.35 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 29.19 29.19 28.35 28.60 28.50 -0.07 30.03 103 0.99 100 0.99 0.00 0
2 06-Apr 28.82 29.39 28.25 28.62 28.53 -0.69 30.05 3,604 34.65 2,470 24.46 0.01 7
3 02-Apr 29.40 29.40 28.82 28.82 28.85 -1.97 30.26 2,087 20.07 2,086 20.65 0.01 6
4 01-Apr 28.50 29.45 28.50 29.40 28.96 1.69 30.87 1,356 13.04 1,335 13.22 0.00 4
5 30-Mar 29.47 29.47 28.91 28.91 29.14 -1.97 30.36 1,386 13.33 1,004 9.94 0.00 3
6 27-Mar 30.09 30.09 29.49 29.49 29.58 -1.99 30.96 10,616 102.08 9,257 91.65 0.03 25
7 25-Mar 30.65 31.31 30.09 30.09 30.43 -1.99 31.59 14,362 138.10 12,128 120.08 0.04 32
8 24-Mar 31.27 31.85 30.65 30.70 30.79 -1.82 32.24 2,937 28.24 2,915 28.86 0.01 8
9 23-Mar 32.39 32.39 31.27 31.27 31.53 -1.97 32.83 10,080 96.92 8,325 82.43 0.03 22
10 20-Mar 33.15 33.15 31.90 31.90 31.98 -2.00 33.50 4,264 41.00 4,144 41.03 0.01 11
11 19-Mar 33.19 33.19 32.01 32.55 32.49 -0.34 34.18 1,675 16.11 1,265 12.52 0.00 3
12 18-Mar 33.45 33.45 32.34 32.66 33.17 -1.00 34.29 3,590 34.52 2,693 26.66 0.01 7
13 17-Mar 33.15 33.15 32.30 32.99 33.03 0.83 34.64 807 7.76 798 7.90 0.00 2
14 16-Mar 32.97 33.59 32.32 32.72 32.47 -0.76 34.36 8,718 83.83 7,928 78.50 0.03 21
15 13-Mar 34.30 34.30 32.97 32.97 33.15 -1.99 34.62 4,223 40.61 3,684 36.48 0.01 10
16 12-Mar 34.26 34.61 33.31 33.64 33.82 -0.88 35.32 1,484 14.27 1,329 13.16 0.00 4
17 11-Mar 35.20 35.20 33.91 33.94 34.10 -1.71 35.64 1,664 16.00 1,639 16.23 0.01 4
18 10-Mar 33.90 34.55 33.26 34.53 34.01 1.86 36.26 8,322 80.02 4,902 48.53 0.02 13
19 09-Mar 33.12 34.35 33.12 33.90 33.89 0.33 35.60 1,860 17.88 1,740 17.23 0.01 5
20 06-Mar 34.45 34.94 33.61 33.79 33.99 -1.46 35.48 8,301 79.82 6,123 60.62 0.02 16
21 05-Mar 34.91 34.91 34.22 34.29 34.25 -1.78 36.00 859 8.26 858 8.50 0.00 2
22 04-Mar 35.00 35.00 34.91 34.91 34.92 -1.99 36.66 747 7.18 747 7.40 0.00 2
23 02-Mar 35.77 35.77 35.62 35.62 35.62 -1.98 37.40 7,266 69.87 7,266 71.94 0.03 19
24 27-Feb 37.09 37.09 36.05 36.34 36.82 -0.41 38.16 3,801 36.55 2,761 27.34 0.01 7
25 26-Feb 36.27 36.70 35.61 36.49 36.22 0.61 38.31 681 6.55 479 4.74 0.00 1
26 25-Feb 36.67 37.39 36.10 36.27 36.83 -1.09 38.08 4,986 47.94 3,540 35.05 0.01 9
27 24-Feb 36.44 36.75 35.40 36.67 36.44 1.69 38.50 1,226 11.79 910 9.01 0.00 2
28 23-Feb 36.44 37.15 35.75 36.06 36.56 -1.04 37.86 5,382 51.75 4,670 46.24 0.02 13
29 20-Feb 36.76 36.76 36.08 36.44 36.09 -1.01 38.26 2,946 28.33 2,894 28.65 0.01 8
30 19-Feb 38.09 38.09 36.75 36.81 36.85 -1.81 38.65 2,365 22.74 2,293 22.70 0.01 6
31 18-Feb 38.52 38.52 37.02 37.49 37.62 -0.74 39.36 6,781 65.20 5,340 52.87 0.02 14
32 17-Feb 37.75 38.93 37.75 37.77 38.02 -1.56 39.66 2,307 22.18 1,440 14.26 0.01 4
33 16-Feb 39.04 39.04 37.56 38.37 38.24 0.24 40.29 2,546 24.48 1,858 18.40 0.01 5
34 13-Feb 38.20 39.49 38.01 38.28 38.62 -1.29 40.19 1,372 13.19 1,273 12.60 0.00 3
35 12-Feb 38.80 39.67 38.20 38.78 38.56 -0.31 40.72 1,862 17.90 1,173 11.61 0.00 3
36 11-Feb 39.50 40.25 38.76 38.90 39.13 -1.52 40.85 3,263 31.38 2,980 29.50 0.01 8
37 10-Feb 40.39 40.39 39.50 39.50 40.19 -0.95 41.48 1,326 12.75 1,218 12.06 0.00 3
38 09-Feb 41.11 41.11 39.55 39.88 40.35 -1.07 41.87 10,921 105.01 7,676 76.00 0.03 21
39 06-Feb 39.41 41.00 39.41 40.31 40.38 0.25 42.33 9,941 95.59 7,109 70.39 0.03 19
40 05-Feb 40.20 40.21 40.20 40.21 40.20 1.98 42.22 981 9.43 981 9.71 0.00 3
41 04-Feb 39.43 39.43 39.43 39.43 39.43 1.99 41.40 9,641 92.70 9,641 95.46 0.04 26
42 03-Feb 38.61 38.66 38.61 38.66 38.65 1.98 40.59 1,360 13.08 1,360 13.47 0.01 4
43 02-Feb 36.50 37.98 36.50 37.91 37.45 1.80 39.81 6,792 65.31 5,598 55.43 0.02 15
44 01-Feb 38.75 38.76 37.24 37.24 37.58 -2.00 39.10 7,019 67.49 6,377 63.14 0.02 17
45 30-Jan 37.99 38.00 36.52 38.00 37.44 1.99 39.00 5,387 51.80 4,924 48.75 0.02 13
46 29-Jan 37.26 37.26 37.26 37.26 37.26 -2.00 39.12 3,744 36.00 3,740 37.03 0.01 10
47 28-Jan 38.79 38.79 38.02 38.02 38.05 -1.99 39.92 2,196 21.12 2,196 21.74 0.01 6
48 27-Jan 38.79 39.00 38.79 38.79 38.81 -2.00 40.73 1,122 10.79 1,122 11.11 0.00 3
49 23-Jan 39.63 41.00 39.58 39.58 39.87 -1.98 41.56 1,301 12.51 1,251 12.39 0.00 3
50 22-Jan 41.00 41.20 40.38 40.38 40.49 -1.99 42.40 1,085 10.43 985 9.75 0.00 3
51 21-Jan 42.88 42.88 41.20 41.20 41.20 -2.00 43.26 1,254 12.06 1,254 12.42 0.01 3
52 20-Jan 42.04 42.04 42.04 42.04 42.04 -1.98 44.14 1,063 10.22 1,063 10.52 0.00 3
53 19-Jan 44.50 44.50 42.89 42.89 42.94 -1.99 45.03 808 7.77 776 7.68 0.00 2
54 16-Jan 43.76 44.90 43.76 43.76 43.79 -1.99 45.95 5,388 51.81 4,441 43.97 0.02 12
55 14-Jan 44.30 46.09 44.30 44.65 44.37 -1.22 46.88 3,784 36.38 2,505 24.80 0.01 7
56 13-Jan 45.75 46.61 44.84 45.20 45.45 -1.20 47.46 1,214 11.67 891 8.82 0.00 2
57 12-Jan 46.00 46.20 45.51 45.75 45.57 -1.46 48.04 5,840 56.15 4,330 42.87 0.02 12
58 09-Jan 47.37 48.29 46.43 46.43 46.66 -1.98 48.75 613 5.89 513 5.08 0.00 1
59 08-Jan 47.43 48.45 46.55 47.37 47.51 -0.27 49.74 1,311 12.61 980 9.70 0.00 3
60 07-Jan 47.45 49.22 47.45 47.50 47.82 -1.84 49.88 6,865 66.01 5,749 56.92 0.03 15
61 06-Jan 49.00 49.52 48.39 48.39 48.66 -1.99 50.81 3,211 30.88 2,805 27.77 0.01 8
62 05-Jan 48.41 50.37 48.41 49.37 49.51 -0.04 51.84 17,124 164.65 12,267 121.46 0.06 33
63 02-Jan 48.09 50.00 48.05 49.39 48.34 0.73 51.86 7,321 70.39 6,171 61.10 0.03 17
64 01-Jan 48.66 50.64 48.66 49.03 49.50 -1.25 51.48 18,636 179.19 14,182 140.42 0.07 38
65 31-Dec 49.65 49.65 49.65 49.65 49.65 -1.99 52.13 711 6.84 711 7.04 0.00 2
66 30-Dec 51.69 51.69 50.66 50.66 50.66 -1.99 53.19 2,609 25.09 2,609 25.83 0.01 7
67 29-Dec 53.79 53.79 51.69 51.69 52.49 -1.99 54.27 14,714 141.48 12,692 125.66 0.07 34

Similar Stocks: 21STCENMGM    GCSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com