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: 48.78 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 13-Aug-2024 Bumper: 31.84; Drift%: -5.57
Industry: IT - Services Face Value: 2; VWAP21: 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
SiS14:
High/Low Price Quarter: 37.3 / 23.16 Month: 28.75 / 24.0 Week: 32.55 / 29.9 Day: 31.8 / 29.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 29.78 31.80 29.66 30.16 30.65 1.31 377.06 611,119 13.46 142,812 6.13 0.44 41
2 10-Jul 30.15 30.49 29.61 29.77 29.93 -1.19 372.18 102,311 2.25 60,388 2.59 0.18 17
3 09-Jul 30.19 30.83 29.77 30.13 30.43 0.53 376.69 180,873 3.98 81,771 3.51 0.25 24
4 08-Jul 30.48 30.48 29.87 29.97 30.08 -1.15 374.68 104,277 2.30 67,909 2.92 0.20 20
5 07-Jul 31.18 31.19 30.07 30.32 30.46 -0.92 379.06 76,375 1.68 43,801 1.88 0.13 13
6 04-Jul 31.17 31.17 30.16 30.60 30.53 -1.32 382.56 158,314 3.49 88,678 3.81 0.27 26
7 03-Jul 30.75 31.57 30.75 31.01 31.08 -0.06 387.69 90,885 2.00 52,850 2.27 0.16 15
8 02-Jul 32.40 32.55 30.91 31.03 31.37 -3.09 387.94 176,317 3.88 97,375 4.18 0.31 28
9 01-Jul 32.50 32.50 31.84 32.02 32.12 0.91 400.31 272,123 5.99 162,270 6.97 0.52 47
10 30-Jun 29.95 32.15 29.90 31.73 31.47 5.94 396.69 809,956 17.84 369,917 15.88 1.16 107
11 27-Jun 30.40 30.62 29.80 29.95 30.21 -0.66 374.43 114,986 2.53 70,240 3.02 0.21 20
12 26-Jun 30.66 30.89 30.00 30.15 30.33 -0.43 376.94 157,233 3.46 74,259 3.19 0.23 21
13 25-Jun 29.98 31.40 29.61 30.28 30.69 2.02 378.56 572,163 12.60 228,634 9.82 0.70 66
14 24-Jun 29.80 30.12 29.50 29.68 29.72 1.68 371.06 125,982 2.77 68,502 2.94 0.20 20
15 23-Jun 29.25 29.56 28.75 29.19 29.16 -0.21 364.93 134,210 2.96 74,853 3.21 0.22 22
16 20-Jun 29.00 29.99 28.12 29.25 29.45 0.69 365.68 245,992 5.42 122,417 5.26 0.36 35
17 19-Jun 29.89 30.09 29.00 29.05 29.43 -1.82 363.18 164,589 3.63 111,280 4.78 0.33 32
18 18-Jun 30.37 30.70 29.41 29.59 29.95 -3.08 369.93 275,528 6.07 188,347 8.09 0.56 54
19 17-Jun 31.00 31.84 30.25 30.53 31.11 -1.39 381.69 309,147 6.81 188,155 8.08 0.59 54
20 16-Jun 30.10 32.65 29.10 30.96 31.30 2.52 387.06 900,749 19.84 357,354 15.34 1.12 103
21 13-Jun 29.43 30.69 28.44 30.20 29.76 1.51 377.56 400,391 8.82 190,950 8.20 0.57 55
22 12-Jun 30.80 31.64 29.25 29.75 30.50 -2.71 371.93 968,264 21.33 402,478 17.28 1.23 116
23 11-Jun 27.44 32.25 27.35 30.58 30.21 11.20 382.31 1,505,378 33.16 627,873 26.96 1.90 182
24 10-Jun 27.94 27.94 27.44 27.50 27.53 -0.04 343.81 104,824 2.31 78,676 3.38 0.22 23
25 09-Jun 27.89 27.89 27.45 27.51 27.59 0.22 343.93 128,293 2.83 96,053 4.12 0.27 28
26 06-Jun 27.45 27.76 27.19 27.45 27.53 -0.22 343.18 73,566 1.62 42,928 1.84 0.12 12
27 05-Jun 28.86 28.90 27.10 27.51 27.96 -2.93 343.93 230,285 5.07 135,645 5.82 0.38 39
28 04-Jun 27.47 28.95 27.06 28.34 28.35 4.46 354.31 836,761 18.43 393,957 16.91 1.12 114
29 03-Jun 26.65 27.68 26.45 27.13 26.98 2.03 339.18 147,831 3.26 76,560 3.29 0.21 22
30 02-Jun 26.80 26.98 26.30 26.59 26.61 -0.78 332.43 111,285 2.45 74,567 3.20 0.20 22
31 30-May 26.87 27.00 26.38 26.80 26.64 -0.26 335.05 103,567 2.28 69,185 2.97 0.18 20
32 29-May 27.52 27.66 26.60 26.87 26.89 -4.14 335.93 227,184 5.00 171,633 7.37 0.46 50
33 28-May 28.43 28.43 27.29 28.03 27.88 0.29 350.43 95,693 2.11 66,945 2.87 0.19 19
34 27-May 27.67 28.45 27.40 27.95 28.06 2.38 349.43 157,700 3.47 93,089 4.00 0.26 27
35 26-May 27.54 27.69 27.00 27.30 27.29 -0.36 341.30 73,098 1.61 43,076 1.85 0.12 12
36 23-May 27.14 27.87 27.10 27.40 27.44 0.48 342.55 117,248 2.58 89,927 3.86 0.25 26
37 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 8
38 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 12
39 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 20
40 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 18
41 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 38
42 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 15
43 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 19
44 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 18
45 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 26
46 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 19
47 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 20
48 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 37
49 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 17
50 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 12
51 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 23
52 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 15
53 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 21
54 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 9
55 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 27
56 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 11
57 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 15
58 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 16
59 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 15
60 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 17
61 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 10
62 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 23
63 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 10
64 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 7
65 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 16
66 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 29
67 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 13

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