Stockint.com

Loading a wholistic market research tool


Research
Social

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: 48.78 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 13-Aug-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 2 Low52 Price: 23.16 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 125,020,000 Low52 Date: 04-Mar-2025 SHP: 72.34 / 0.0 / 0.0 / 27.66
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 37.3 / 23.16 Month: 30.45 / 23.16 Week: 28.75 / 25.4 Day: 27.84 / 27.03 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 27.84 27.84 27.03 27.27 27.49 -1.48 340.93 45,398 1.00 26,047 1.12 0.07 0.08
2 21-May 27.48 27.97 27.01 27.68 27.52 1.91 346.06 70,294 1.55 42,902 1.84 0.12 0.12
3 20-May 27.95 28.29 27.01 27.16 27.60 -2.83 339.55 134,186 2.96 69,110 2.97 0.19 0.20
4 19-May 28.23 28.59 27.80 27.95 28.10 -0.50 349.43 95,141 2.10 62,099 2.67 0.17 0.18
5 16-May 27.35 28.75 27.35 28.09 28.16 2.33 351.18 230,851 5.08 131,925 5.66 0.37 0.38
6 15-May 27.60 27.84 27.31 27.45 27.53 1.03 343.18 86,814 1.91 52,595 2.26 0.14 0.15
7 14-May 26.99 27.48 26.71 27.17 27.21 2.14 339.68 109,636 2.41 64,361 2.76 0.18 0.19
8 13-May 26.33 27.10 26.11 26.60 26.73 1.03 332.55 117,073 2.58 63,128 2.71 0.17 0.18
9 12-May 26.30 26.50 25.40 26.33 26.21 5.79 329.18 163,982 3.61 89,976 3.86 0.24 0.26
10 09-May 24.56 25.44 24.20 24.89 24.57 -2.28 311.17 139,354 3.07 67,087 2.88 0.16 0.19
11 08-May 25.49 26.12 25.21 25.47 25.67 1.64 318.43 107,582 2.37 70,226 3.01 0.18 0.20
12 07-May 24.00 25.49 24.00 25.06 24.87 -2.38 313.30 234,857 5.17 126,062 5.41 0.31 0.37
13 06-May 26.15 26.87 25.50 25.67 25.86 -2.13 320.93 103,633 2.28 60,291 2.59 0.16 0.17
14 05-May 26.30 26.69 25.61 26.23 26.22 2.42 327.93 94,192 2.07 40,080 1.72 0.11 0.12
15 02-May 26.12 26.59 25.46 25.61 25.88 -1.88 320.18 143,874 3.17 80,447 3.45 0.21 0.23
16 30-Apr 26.56 26.95 26.02 26.10 26.34 -1.73 326.30 88,492 1.95 52,754 2.26 0.14 0.15
17 29-Apr 27.70 27.84 26.01 26.56 26.91 -2.64 332.05 107,412 2.37 71,855 3.08 0.19 0.21
18 28-Apr 27.34 28.00 26.95 27.28 27.27 -0.18 341.05 57,756 1.27 32,487 1.39 0.09 0.09
19 25-Apr 28.80 28.99 27.00 27.33 27.47 -4.54 341.68 179,268 3.95 93,017 3.99 0.26 0.27
20 24-Apr 28.71 29.35 28.50 28.63 28.92 -0.28 357.93 78,499 1.73 37,288 1.60 0.11 0.11
21 23-Apr 29.34 29.50 28.36 28.71 28.79 -0.21 358.93 109,155 2.40 52,950 2.27 0.15 0.15
22 22-Apr 29.49 29.49 28.62 28.77 28.87 0.63 359.68 102,968 2.27 54,609 2.34 0.16 0.16
23 21-Apr 28.50 28.69 27.96 28.59 28.44 1.35 357.43 90,956 2.00 51,174 2.20 0.15 0.15
24 17-Apr 28.67 28.70 28.10 28.21 28.34 0.11 352.68 89,608 1.97 57,590 2.47 0.16 0.17
25 16-Apr 28.38 28.50 28.01 28.18 28.22 1.40 352.31 67,226 1.48 35,317 1.52 0.10 0.10
26 15-Apr 27.51 28.13 27.17 27.79 27.69 3.23 347.43 133,555 2.94 77,868 3.34 0.22 0.23
27 11-Apr 26.80 27.30 26.75 26.92 26.99 1.89 336.55 67,192 1.48 35,455 1.52 0.10 0.10
28 09-Apr 26.80 27.36 26.10 26.42 26.51 -0.08 330.30 133,700 2.94 23,292 1.00 0.06 0.07
29 08-Apr 26.30 27.04 26.23 26.44 26.62 1.58 330.55 102,194 2.25 53,837 2.31 0.14 0.16
30 07-Apr 27.10 27.10 25.48 26.03 26.14 -6.20 325.43 163,927 3.61 100,158 4.30 0.26 0.29
31 04-Apr 27.81 28.44 27.32 27.75 27.60 -1.74 346.93 120,809 2.66 46,152 1.98 0.13 0.13
32 03-Apr 27.89 28.98 27.42 28.24 28.03 1.36 353.06 142,156 3.13 69,258 2.97 0.19 0.20
33 02-Apr 27.51 27.98 26.82 27.86 27.59 2.20 348.31 80,507 1.77 46,897 2.01 0.13 0.14
34 01-Apr 26.37 27.55 26.37 27.26 27.24 1.94 340.80 99,623 2.19 49,057 2.11 0.13 0.14
35 28-Mar 27.17 27.69 26.42 26.74 26.94 -1.58 334.30 265,825 5.86 167,307 7.18 0.45 0.49
36 27-Mar 26.85 27.44 26.53 27.17 27.05 1.80 339.68 262,559 5.78 175,897 7.55 0.48 0.51
37 26-Mar 28.67 28.70 26.51 26.69 27.30 -5.02 333.68 259,434 5.71 157,653 6.77 0.43 0.46
38 25-Mar 30.45 30.45 27.75 28.10 28.52 -4.84 351.31 294,855 6.49 182,793 7.85 0.52 0.53
39 24-Mar 29.38 29.90 28.83 29.53 29.45 3.65 369.18 277,755 6.12 150,656 6.47 0.44 0.44
40 21-Mar 27.07 29.75 26.99 28.49 28.59 5.25 356.18 437,960 9.65 152,636 6.55 0.44 0.44
41 20-Mar 27.00 28.10 27.00 27.07 27.32 0.52 338.43 155,802 3.43 77,616 3.33 0.21 0.23
42 19-Mar 27.47 27.71 26.66 26.93 27.32 0.49 336.68 278,173 6.13 226,716 9.73 0.62 0.66
43 18-Mar 26.79 26.95 26.36 26.80 26.63 2.33 335.05 97,331 2.14 67,907 2.92 0.18 0.20
44 17-Mar 26.11 26.93 26.00 26.19 26.40 0.46 327.43 163,766 3.61 98,703 4.24 0.26 0.29
45 13-Mar 27.64 28.18 25.95 26.07 26.37 -3.23 325.93 145,386 3.20 82,033 3.52 0.22 0.24
46 12-Mar 27.01 27.94 26.90 26.94 27.12 0.15 336.80 61,095 1.35 36,017 1.55 0.10 0.10
47 11-Mar 27.90 27.90 26.37 26.90 27.09 -3.83 336.30 121,915 2.69 63,933 2.74 0.17 0.19
48 10-Mar 29.19 29.99 27.92 27.97 28.44 -3.68 349.68 101,862 2.24 64,722 2.78 0.18 0.19
49 07-Mar 28.30 29.28 27.80 29.04 28.66 3.05 363.06 164,291 3.62 99,759 4.28 0.29 0.29
50 06-Mar 26.74 28.50 26.11 28.18 27.35 7.93 352.31 166,462 3.67 86,045 3.69 0.24 0.25
51 05-Mar 24.65 26.42 24.21 26.11 25.65 8.21 326.43 287,414 6.33 157,057 6.74 0.40 0.46
52 04-Mar 23.25 24.89 23.16 24.13 24.24 0.04 301.67 194,150 4.28 75,785 3.25 0.18 0.22
53 03-Mar 25.51 26.28 23.36 24.12 24.38 -5.23 301.55 220,625 4.86 106,477 4.57 0.26 0.31
54 28-Feb 26.00 26.78 25.01 25.45 25.66 -4.22 318.18 228,211 5.03 109,251 4.69 0.28 0.32
55 27-Feb 28.05 28.27 26.30 26.57 26.98 -3.94 332.18 121,954 2.69 67,051 2.88 0.18 0.19
56 25-Feb 28.10 28.54 27.40 27.66 27.99 -1.57 345.81 65,004 1.43 36,636 1.57 0.10 0.11
57 24-Feb 29.07 29.38 27.90 28.10 28.35 -3.34 351.31 110,737 2.44 61,385 2.64 0.17 0.18
58 21-Feb 29.57 29.90 28.35 29.07 29.20 0.21 363.43 151,837 3.34 60,883 2.61 0.18 0.18
59 20-Feb 28.94 29.65 28.77 29.01 29.12 0.76 362.68 138,027 3.04 84,123 3.61 0.24 0.24
60 19-Feb 27.60 29.50 27.25 28.79 28.45 5.07 359.93 134,308 2.96 53,444 2.29 0.15 0.16
61 18-Feb 29.10 29.32 27.00 27.40 27.82 -5.42 342.55 141,382 3.11 74,727 3.21 0.21 0.22
62 17-Feb 30.00 30.98 28.50 28.97 29.07 -1.73 362.18 149,199 3.29 77,540 3.33 0.23 0.22
63 14-Feb 30.04 30.56 28.60 29.48 29.41 -1.80 368.56 178,121 3.92 96,682 4.15 0.28 0.28
64 13-Feb 29.95 30.93 29.81 30.02 30.37 0.33 375.31 64,696 1.43 25,094 1.08 0.08 0.07
65 12-Feb 31.87 31.87 29.35 29.92 29.95 -2.48 374.06 181,361 3.99 94,288 4.05 0.28 0.27
66 11-Feb 31.99 32.09 29.46 30.68 30.38 -3.97 383.56 208,316 4.59 106,031 4.55 0.32 0.31
67 10-Feb 31.67 33.00 31.67 31.95 32.20 0.92 399.44 261,555 5.76 134,814 5.79 0.43 0.39

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    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com