Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AIRAN, Airan Limited, INE645W01026, Listing: 03-May-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 32.65 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 16-Jun-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 2; VWAP21: Low52 Price: 12.63 Barrier: 14.11; Drift%: 9.72
Basic Industry: IT Enabled Services Total Equity: 125,020,000 Low52 Date: 30-Mar-2026 SHP: 72.21 / 0.13 / 0.0 / 27.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 37.3 / 23.16 Month: 19.84 / 17.0 Week: 17.97 / 16.25 Day: 15.9 / 15.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 15.54 15.90 15.03 15.63 15.61 0.58 195.41 43,029 1.59 35,264 2.18 0.06 10
2 06-Apr 14.96 15.65 14.95 15.54 15.39 3.88 194.28 91,742 3.40 71,088 4.39 0.11 21
3 02-Apr 14.01 15.00 13.52 14.96 14.30 6.02 187.03 78,891 2.92 54,186 3.34 0.08 16
4 01-Apr 13.00 14.11 13.00 14.11 13.94 9.98 176.40 56,309 2.09 45,491 2.81 0.06 13
5 30-Mar 13.37 13.80 12.63 12.83 13.14 -8.55 160.40 239,382 8.86 183,753 11.34 0.24 53
6 27-Mar 15.05 15.05 13.90 14.03 14.40 -6.22 175.40 151,600 5.61 123,560 7.62 0.18 36
7 25-Mar 15.15 15.47 14.71 14.96 15.11 1.15 187.03 113,897 4.22 91,647 5.65 0.14 27
8 24-Mar 14.60 15.95 14.60 14.79 14.98 1.65 184.90 67,324 2.49 56,319 3.47 0.08 16
9 23-Mar 15.35 15.35 14.50 14.55 14.80 -4.40 181.90 81,350 3.01 67,398 4.16 0.10 19
10 20-Mar 15.87 15.87 15.07 15.22 15.30 0.07 190.28 46,708 1.73 33,047 2.04 0.05 10
11 19-Mar 15.47 15.47 14.86 15.21 15.16 -2.06 190.16 80,251 2.97 66,913 4.13 0.10 19
12 18-Mar 15.89 15.89 15.28 15.53 15.62 1.64 194.16 56,514 2.09 41,895 2.58 0.07 12
13 17-Mar 15.90 15.90 15.02 15.28 15.42 -0.97 191.03 68,586 2.54 58,188 3.59 0.09 17
14 16-Mar 15.60 15.89 15.10 15.43 15.42 -2.09 192.91 59,429 2.20 45,217 2.79 0.07 13
15 13-Mar 16.24 16.24 15.50 15.76 15.82 -1.68 197.03 53,702 1.99 48,168 2.97 0.08 14
16 12-Mar 16.22 16.22 15.74 16.03 16.03 0.69 200.41 28,772 1.07 20,169 1.24 0.03 6
17 11-Mar 16.24 16.24 15.81 15.92 16.06 -0.19 199.03 60,001 2.22 44,093 2.72 0.07 13
18 10-Mar 16.20 16.20 15.78 15.95 15.94 0.13 199.41 38,810 1.44 30,911 1.91 0.05 9
19 09-Mar 16.25 16.25 15.25 15.93 15.69 -0.50 199.16 57,728 2.14 42,546 2.62 0.07 12
20 06-Mar 15.84 16.25 15.71 16.01 16.06 1.07 200.16 42,217 1.56 25,490 1.57 0.04 7
21 05-Mar 15.38 16.00 15.37 15.84 15.82 2.06 198.03 70,184 2.60 57,649 3.56 0.09 17
22 04-Mar 15.99 15.99 15.25 15.52 15.55 -2.94 194.03 85,285 3.16 56,362 3.48 0.09 16
23 02-Mar 15.25 16.48 15.25 15.99 15.77 -2.50 199.91 131,331 4.86 88,507 5.46 0.14 26
24 27-Feb 16.73 17.30 16.25 16.40 16.58 -1.97 205.03 117,555 4.35 76,502 4.72 0.13 22
25 26-Feb 16.99 17.65 16.50 16.73 17.07 -0.12 209.16 74,652 2.76 45,669 2.82 0.08 13
26 25-Feb 16.55 17.31 16.55 16.75 16.93 0.78 209.41 70,851 2.62 52,066 3.21 0.09 15
27 24-Feb 16.91 17.38 16.50 16.62 16.88 -3.37 207.78 73,587 2.72 48,130 2.97 0.08 14
28 23-Feb 17.66 17.97 17.10 17.20 17.36 -2.16 215.03 67,990 2.52 51,222 3.16 0.09 15
29 20-Feb 18.16 18.32 17.50 17.58 17.80 -1.79 219.79 89,564 3.32 58,362 3.60 0.10 17
30 19-Feb 17.80 18.28 17.60 17.90 18.04 -1.65 223.79 113,614 4.21 86,653 5.35 0.16 25
31 18-Feb 19.22 19.67 18.00 18.20 18.45 -4.96 227.54 269,852 9.99 180,285 11.12 0.33 52
32 17-Feb 17.01 19.15 17.01 19.15 18.79 9.99 239.41 312,026 11.55 212,352 13.10 0.40 61
33 16-Feb 19.35 19.75 17.26 17.41 18.26 -9.18 217.66 388,551 14.39 257,447 15.88 0.47 74
34 13-Feb 20.67 20.67 19.17 19.17 19.40 -9.96 239.66 543,181 20.11 263,559 16.26 0.51 76
35 12-Feb 20.50 21.68 20.22 21.29 21.00 16.98 266.17 2,432,810 90.09 680,191 41.96 1.00 197
36 11-Feb 15.16 18.20 15.13 18.20 17.43 19.97 227.54 861,363 31.90 409,318 25.25 0.71 118
37 10-Feb 15.14 15.30 14.91 15.17 15.15 2.22 189.66 242,178 8.97 221,281 13.65 0.34 64
38 09-Feb 14.91 15.25 14.51 14.84 15.02 -0.20 185.53 120,127 4.45 84,016 5.18 0.13 24
39 06-Feb 14.59 15.00 14.59 14.87 14.78 0.13 185.90 27,684 1.03 16,210 1.00 0.02 5
40 05-Feb 15.28 15.54 14.80 14.85 15.07 -1.92 185.65 117,022 4.33 80,020 4.94 0.12 23
41 04-Feb 14.90 15.27 14.90 15.14 15.10 1.41 189.28 82,764 3.06 53,495 3.30 0.08 15
42 03-Feb 15.20 15.80 14.86 14.93 15.04 0.00 186.65 241,315 8.94 216,572 13.36 0.33 62
43 02-Feb 15.25 15.28 14.70 14.93 15.01 -0.20 186.65 60,887 2.25 35,598 2.20 0.05 10
44 01-Feb 12.66 15.31 12.66 14.96 14.13 0.61 187.03 153,049 5.67 80,591 4.97 0.11 23
45 30-Jan 14.99 15.31 14.53 14.87 14.85 -0.80 185.90 79,014 2.93 52,903 3.26 0.08 15
46 29-Jan 15.43 15.43 14.75 14.99 15.11 -1.96 187.40 83,532 3.09 65,637 4.05 0.10 19
47 28-Jan 14.50 15.55 14.10 15.29 15.02 10.80 191.16 186,963 6.92 100,554 6.20 0.15 29
48 27-Jan 13.79 14.29 13.58 13.80 13.85 0.07 172.53 99,855 3.70 69,386 4.28 0.10 20
49 23-Jan 14.84 14.84 13.66 13.79 14.09 -5.55 172.40 133,327 4.94 118,107 7.29 0.17 34
50 22-Jan 14.89 15.12 14.34 14.60 14.69 1.46 182.53 69,961 2.59 48,208 2.97 0.07 14
51 21-Jan 14.88 15.15 14.20 14.39 14.51 -5.02 179.90 268,623 9.95 176,683 10.90 0.26 51
52 20-Jan 15.69 15.69 15.01 15.15 15.14 -3.44 189.41 129,528 4.80 106,139 6.55 0.16 31
53 19-Jan 16.01 16.25 15.06 15.69 15.71 -3.86 196.16 115,616 4.28 89,295 5.51 0.14 26
54 16-Jan 16.58 16.58 16.00 16.32 16.24 -1.57 204.03 61,596 2.28 47,781 2.95 0.08 14
55 14-Jan 16.34 16.90 15.99 16.58 16.31 1.47 207.28 64,597 2.39 48,557 3.00 0.08 14
56 13-Jan 16.29 16.79 16.29 16.34 16.46 0.31 204.28 41,219 1.53 28,980 1.79 0.05 8
57 12-Jan 16.70 17.00 16.07 16.29 16.43 -3.61 203.66 92,580 3.43 64,550 3.98 0.11 19
58 09-Jan 17.83 17.83 16.62 16.90 16.85 -2.09 211.28 64,972 2.41 47,889 2.95 0.08 14
59 08-Jan 17.88 18.00 17.10 17.26 17.69 -3.47 215.78 94,540 3.50 73,952 4.56 0.13 21
60 07-Jan 17.60 17.99 17.40 17.88 17.76 0.96 223.54 27,004 1.00 23,145 1.43 0.04 7
61 06-Jan 18.00 18.45 16.61 17.71 17.63 -2.80 221.41 81,837 3.03 55,677 3.43 0.10 16
62 05-Jan 18.40 18.67 18.11 18.22 18.32 -0.55 227.79 46,312 1.71 28,115 1.73 0.05 8
63 02-Jan 18.20 18.43 17.80 18.32 18.22 1.44 229.04 48,963 1.81 30,616 1.89 0.06 9
64 01-Jan 18.35 18.49 17.90 18.06 18.19 -0.06 225.79 41,063 1.52 26,800 1.65 0.05 8
65 31-Dec 17.79 18.33 17.79 18.07 18.09 1.57 225.91 30,085 1.11 20,073 1.24 0.04 6
66 30-Dec 17.85 18.23 17.67 17.79 17.83 -1.39 222.41 36,339 1.35 28,059 1.73 0.05 8
67 29-Dec 18.20 18.39 17.85 18.04 18.09 -0.44 225.54 34,783 1.29 22,054 1.36 0.04 6

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com