Stockint.com

Loading a wholistic market research tool


Stock History for: ACCENTMIC, Accent Microcell Limited, INE0Q5D01013, Listing: 15-Dec-2023

Macro-sector: Services Band: 20 High52 Price: 364.0 Mkt_Cap Category: SME
Sector: Services Lot Size: 500 High52 Date: Bumper: 257.5; Drift%: 7.27
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 224.0 Barrier: -; Drift%: -
Basic Industry: Logistics Solution Provider Total Equity: 23,989,020 Low52 Date: SHP: 55.09 / 0.01 / 2.19 / 42.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 298.0 / 180.0 Month: 259.8 / 190.0 Week: 286.0 / 230.0 Day: 288.0 / 271.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 277.55 288.00 271.60 277.70 280.12 -0.27 666.18 120,500 13.39 84,500 12.07 2.37 82
2 10-Jul 255.10 292.00 255.10 278.45 277.59 8.75 667.97 179,500 19.94 117,500 16.78 3.26 115
3 09-Jul 255.60 265.00 255.20 256.05 260.36 0.18 614.24 75,000 8.33 68,500 9.78 1.78 67
4 08-Jul 274.00 274.50 252.60 255.60 260.34 -5.00 613.16 84,500 9.39 69,000 9.86 1.80 67
5 07-Jul 271.60 275.85 266.00 269.05 270.49 -0.24 645.42 39,500 4.39 37,000 5.28 1.00 36
6 04-Jul 273.00 275.00 268.50 269.70 272.21 -2.11 646.98 62,500 6.94 55,000 7.86 1.50 54
7 03-Jul 286.00 286.00 272.40 275.50 275.52 -1.02 660.90 49,500 5.50 40,000 5.71 1.10 39
8 02-Jul 270.80 280.00 269.95 278.35 275.57 5.00 667.73 109,500 12.17 72,500 10.36 2.00 71
9 01-Jul 270.00 281.00 257.50 265.10 271.98 -0.34 635.95 128,500 14.28 95,500 13.64 2.60 93
10 30-Jun 230.00 275.50 230.00 266.00 260.66 15.85 638.00 266,500 29.61 171,500 24.50 4.47 167
11 27-Jun 228.05 231.00 228.00 229.60 229.61 -0.17 550.79 25,500 2.83 20,500 2.93 0.47 20
12 26-Jun 233.45 233.90 229.90 230.00 231.48 -0.73 551.00 14,000 1.56 11,000 1.57 0.25 11
13 25-Jun 229.50 233.45 228.15 231.70 230.27 1.56 555.83 24,000 2.67 19,000 2.71 0.44 19
14 24-Jun 223.00 229.65 223.00 228.15 228.71 2.31 547.31 27,500 3.06 21,500 3.07 0.49 21
15 23-Jun 216.20 225.00 216.00 223.00 220.68 2.08 534.00 37,500 4.17 29,500 4.21 0.65 29
16 20-Jun 221.00 221.00 217.00 218.45 218.53 -0.68 524.04 26,000 2.89 20,000 2.86 0.44 20
17 19-Jun 219.90 225.00 215.10 219.95 219.13 -0.34 527.64 37,000 4.11 25,000 3.57 0.55 24
18 18-Jun 228.00 229.50 217.75 220.70 222.60 -3.94 529.44 72,000 8.00 60,000 8.57 1.34 59
19 17-Jun 231.00 238.90 228.50 229.75 232.87 -0.33 551.15 73,000 8.11 48,500 6.93 1.13 47
20 16-Jun 233.00 235.00 229.00 230.50 230.33 0.50 552.95 14,000 1.56 11,500 1.64 0.26 11
21 13-Jun 231.50 233.00 227.50 229.35 229.32 -1.21 550.19 16,500 1.83 12,000 1.71 0.28 12
22 12-Jun 232.45 234.85 230.00 232.15 232.26 0.04 556.91 18,500 2.06 13,500 1.93 0.31 13
23 11-Jun 232.15 235.95 229.30 232.05 232.92 1.42 556.67 22,500 2.50 18,000 2.57 0.42 18
24 10-Jun 232.00 233.35 228.10 228.80 230.86 -0.07 548.87 25,500 2.83 19,500 2.79 0.45 19
25 09-Jun 231.80 237.00 227.10 228.95 233.11 -0.37 549.23 67,000 7.44 55,000 7.86 1.28 54
26 06-Jun 230.60 232.00 225.00 229.80 228.39 -0.35 551.27 23,500 2.61 17,500 2.50 0.40 17
27 05-Jun 232.00 234.70 225.10 230.60 230.85 -0.41 553.19 28,500 3.17 21,500 3.07 0.50 21
28 04-Jun 237.00 237.00 228.05 231.55 231.76 -4.02 555.47 42,000 4.67 30,000 4.29 0.70 29
29 03-Jun 244.00 246.00 238.00 241.25 240.96 0.15 578.74 153,500 17.05 124,500 17.78 3.00 139
30 02-Jun 235.75 242.50 232.10 240.90 236.60 2.18 577.90 133,500 14.83 105,500 15.07 2.50 117
31 30-May 241.55 248.00 233.00 235.75 238.61 -0.04 565.54 107,000 11.89 75,000 10.71 1.79 83
32 29-May 240.00 240.00 234.50 235.85 236.37 -1.24 565.78 57,000 6.33 39,500 5.64 0.93 44
33 28-May 245.40 250.90 234.00 238.80 239.39 -2.27 572.86 53,500 5.94 31,000 4.43 0.74 35
34 27-May 251.30 251.30 243.00 244.35 245.39 -2.77 586.17 34,000 3.78 27,500 3.93 0.67 31
35 26-May 254.00 259.80 246.90 251.30 252.73 1.78 602.84 57,000 6.33 45,500 6.50 1.15 51
36 23-May 233.85 252.00 229.50 246.90 242.31 6.01 592.29 117,500 13.05 80,000 11.43 1.94 89
37 22-May 237.95 237.95 230.10 232.90 232.25 -0.04 558.70 35,000 3.89 23,000 3.29 0.53 26
38 21-May 228.80 242.00 228.80 233.00 236.39 2.46 558.00 105,000 11.67 58,500 8.36 1.38 65
39 20-May 237.80 241.00 223.00 227.40 231.50 -3.11 545.51 80,000 8.89 46,500 6.64 1.08 52
40 19-May 232.00 247.95 230.00 234.70 236.39 0.49 563.02 103,500 11.50 76,500 10.93 1.81 84
41 16-May 245.00 252.85 231.00 233.55 237.49 -5.06 560.26 118,000 13.11 80,000 11.43 1.90 88
42 15-May 252.00 258.00 244.00 246.00 250.24 2.74 590.00 133,500 14.83 106,000 15.14 2.65 117
43 14-May 210.70 243.00 210.35 239.45 231.32 13.32 574.42 193,000 21.44 149,500 21.35 3.46 164
44 13-May 210.00 213.95 207.10 211.30 209.79 -0.02 506.89 20,000 2.22 12,500 1.79 0.26 14
45 12-May 216.00 216.90 209.05 211.35 211.91 1.46 507.01 37,000 4.11 33,500 4.79 0.71 37
46 09-May 208.10 211.10 202.00 208.30 206.32 -0.71 499.69 15,000 1.67 10,000 1.43 0.21 11
47 08-May 200.50 214.35 200.00 209.80 207.87 3.89 503.29 18,500 2.06 14,500 2.07 0.30 16
48 07-May 199.95 207.00 190.00 201.95 198.86 0.50 484.46 25,500 2.83 17,000 2.43 0.34 19
49 06-May 204.00 204.00 198.10 200.95 200.89 -1.69 482.06 20,000 2.22 17,000 2.43 0.34 19
50 05-May 206.75 213.80 202.00 204.40 205.58 -0.63 490.34 28,000 3.11 20,000 2.86 0.41 22
51 02-May 202.00 217.15 202.00 205.70 207.26 -4.08 493.45 37,500 4.17 29,000 4.14 0.60 32
52 30-Apr 219.35 219.35 212.00 214.45 215.65 -2.52 514.44 13,500 1.50 11,500 1.64 0.25 13
53 29-Apr 220.95 220.95 217.25 220.00 219.54 1.34 527.00 11,500 1.28 8,500 1.21 0.19 9
54 28-Apr 216.30 219.50 216.25 217.10 217.41 -0.82 520.80 13,500 1.50 11,500 1.64 0.25 13
55 25-Apr 218.00 220.00 212.00 218.90 215.89 0.44 525.12 35,500 3.94 29,500 4.21 0.64 32
56 24-Apr 223.70 223.70 217.00 217.95 218.68 -0.48 522.84 9,000 1.00 7,000 1.00 0.15 8
57 23-Apr 225.00 227.00 215.00 219.00 219.23 -1.53 525.00 19,000 2.11 14,500 2.07 0.32 16
58 22-Apr 218.25 229.00 217.15 222.40 223.66 3.56 533.52 34,000 3.78 20,500 2.93 0.46 23
59 21-Apr 211.00 215.00 211.00 214.75 213.33 2.38 515.16 11,500 1.28 10,500 1.50 0.22 12
60 17-Apr 220.00 221.00 208.05 209.75 212.93 -5.50 503.17 46,000 5.11 31,500 4.50 0.67 35
61 16-Apr 215.10 226.90 215.05 221.95 222.34 4.52 532.44 30,000 3.33 18,000 2.57 0.40 20
62 15-Apr 200.10 216.00 200.00 212.35 205.01 4.73 509.41 51,500 5.72 40,500 5.78 0.83 45
63 11-Apr 202.90 203.00 200.00 202.75 202.27 1.81 486.38 13,000 1.44 11,500 1.64 0.23 13
64 09-Apr 198.15 204.50 198.15 199.15 199.85 -1.65 477.74 11,500 1.28 7,500 1.07 0.15 8
65 08-Apr 199.00 205.00 199.00 202.50 203.10 2.97 485.78 22,000 2.44 19,000 2.71 0.39 21
66 07-Apr 182.50 197.00 182.50 196.65 192.71 0.90 471.74 14,000 1.56 8,500 1.21 0.16 9
67 04-Apr 201.50 201.50 194.00 194.90 196.58 -3.75 467.55 14,000 1.56 11,500 1.64 0.23 13

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ARSHIYA    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    AMIABLE    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    JALAN    MARINETRAN    OLIL    PRANIK    PRLIND    SJLOGISTIC    TIMESCAN    ZEAL