Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ASMS, Bartronics India Limited, INE855F01042, Listing: 09-Feb-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 25.8 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Oct-2024 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 1; VWAP21: Low52 Price: 12.62 Barrier: 13.88; Drift%: -0.43
Basic Industry: IT Enabled Services Total Equity: 304,576,740 Low52 Date: 05-Jun-2025 SHP: 75.0 / 3.97 / 0.22 / 20.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.74 / 13.02 Month: 18.25 / 14.83 Week: 13.89 / 13.2 Day: 14.2 / 13.44 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 13.59 14.20 13.44 13.82 13.83 2.98 420.93 525,902 3.70 236,081 3.67 0.33 37
2 10-Jul 13.05 13.92 13.05 13.42 13.48 2.91 408.74 1,042,436 7.34 696,825 10.82 0.94 110
3 09-Jul 13.18 13.37 13.00 13.04 13.07 -0.76 397.17 220,035 1.55 145,884 2.26 0.19 23
4 08-Jul 13.46 13.46 13.06 13.14 13.22 -1.05 400.21 256,452 1.80 151,223 2.35 0.20 24
5 07-Jul 13.47 13.78 13.25 13.28 13.48 -1.48 404.48 687,904 4.84 349,171 5.42 0.47 55
6 04-Jul 13.39 13.72 13.20 13.48 13.43 0.90 410.57 223,811 1.58 133,332 2.07 0.18 21
7 03-Jul 13.40 13.67 13.22 13.36 13.39 -0.37 406.91 218,729 1.54 145,203 2.25 0.19 23
8 02-Jul 13.48 13.85 13.38 13.41 13.46 -0.52 408.44 171,493 1.21 114,231 1.77 0.15 18
9 01-Jul 13.84 13.88 13.42 13.48 13.54 0.00 410.57 291,135 2.05 182,149 2.83 0.25 29
10 30-Jun 13.60 13.89 13.39 13.48 13.52 0.75 410.57 337,766 2.38 213,572 3.32 0.29 34
11 27-Jun 13.64 14.05 13.25 13.38 13.56 -1.83 407.52 714,235 5.03 411,705 6.39 0.56 65
12 26-Jun 14.32 14.32 13.40 13.63 13.76 -2.50 415.14 621,834 4.38 483,143 7.50 0.66 76
13 25-Jun 14.34 14.34 13.90 13.98 14.02 0.14 425.80 361,838 2.55 258,766 4.02 0.36 41
14 24-Jun 14.32 14.48 13.90 13.96 14.07 0.58 425.19 369,654 2.60 210,096 3.26 0.30 33
15 23-Jun 13.79 14.98 13.64 13.88 14.35 0.07 422.75 860,990 6.06 377,624 5.86 0.54 60
16 20-Jun 14.39 14.39 13.68 13.87 13.93 -0.57 422.45 222,881 1.57 130,740 2.03 0.18 21
17 19-Jun 14.15 14.47 13.82 13.95 14.04 -1.41 424.88 236,013 1.66 144,375 2.24 0.20 23
18 18-Jun 14.04 14.48 14.04 14.15 14.25 0.86 430.98 470,361 3.31 372,214 5.78 0.53 59
19 17-Jun 14.09 14.38 14.00 14.03 14.17 -0.43 427.32 176,590 1.24 92,619 1.44 0.13 15
20 16-Jun 14.33 14.44 14.00 14.09 14.19 -1.54 429.15 213,604 1.50 137,238 2.13 0.19 22
21 13-Jun 14.50 14.76 14.00 14.31 14.26 -2.79 435.85 444,184 3.13 197,394 3.06 0.28 31
22 12-Jun 15.05 15.14 14.52 14.72 14.86 -2.06 448.34 287,966 2.03 216,959 3.37 0.32 34
23 11-Jun 14.57 15.27 14.50 15.03 14.95 3.94 457.78 699,881 4.93 459,355 7.13 0.69 72
24 10-Jun 14.39 14.67 14.14 14.46 14.46 1.47 440.42 393,360 2.77 226,206 3.51 0.33 36
25 09-Jun 14.30 14.74 14.11 14.25 14.34 1.28 434.02 430,452 3.03 265,744 4.13 0.38 42
26 06-Jun 14.09 14.44 13.91 14.07 14.16 2.25 428.54 622,066 4.38 311,593 4.84 0.44 49
27 05-Jun 13.00 14.48 12.62 13.76 13.58 2.53 419.10 1,632,199 11.49 730,741 11.34 0.99 115
28 04-Jun 14.95 15.26 13.42 13.42 14.08 -10.05 408.74 2,639,828 18.58 1,773,141 27.53 2.50 280
29 03-Jun 15.07 15.24 14.79 14.92 15.01 -0.33 454.43 303,636 2.14 179,501 2.79 0.27 28
30 02-Jun 14.97 15.26 14.90 14.97 14.99 0.07 455.95 249,455 1.76 180,870 2.81 0.27 29
31 30-May 15.46 15.61 14.83 14.96 15.12 -2.60 455.65 448,247 3.15 334,227 5.19 0.51 53
32 29-May 15.50 15.83 15.27 15.36 15.49 0.33 467.83 303,531 2.14 184,537 2.86 0.29 29
33 28-May 15.73 15.90 15.10 15.31 15.49 -3.16 466.31 569,720 4.01 372,828 5.79 0.58 59
34 27-May 15.95 16.47 15.71 15.81 15.92 -0.94 481.54 629,536 4.43 497,169 7.72 0.79 78
35 26-May 16.07 16.30 15.84 15.96 15.99 0.19 486.10 215,628 1.52 125,963 1.96 0.20 20
36 23-May 16.00 16.28 15.55 15.93 15.85 -0.25 485.19 296,683 2.09 153,396 2.38 0.24 24
37 22-May 15.77 16.35 15.77 15.97 16.05 -0.13 486.41 288,095 2.03 164,506 2.55 0.26 26
38 21-May 15.80 16.44 15.80 15.99 16.18 -0.31 487.02 305,330 2.15 147,990 2.30 0.24 23
39 20-May 16.50 16.80 15.85 16.04 16.34 -2.79 488.54 501,445 3.53 331,131 5.14 0.54 52
40 19-May 17.07 17.35 16.47 16.50 16.55 -2.94 502.55 3,731,504 26.26 2,604,528 40.43 4.31 411
41 16-May 18.25 18.25 16.63 17.00 17.32 -4.12 517.00 3,287,898 23.14 2,963,825 46.01 5.13 468
42 15-May 17.89 18.25 17.33 17.73 17.89 2.78 540.01 475,480 3.35 313,626 4.87 0.56 49
43 14-May 16.48 17.55 16.22 17.25 17.01 6.42 525.39 368,128 2.59 197,077 3.06 0.34 31
44 13-May 16.38 16.55 16.02 16.21 16.34 -0.12 493.72 142,081 1.00 93,728 1.46 0.15 15
45 12-May 15.93 16.43 15.85 16.23 16.16 6.43 494.33 172,028 1.21 99,194 1.54 0.16 16
46 09-May 15.44 15.67 15.06 15.25 15.25 -3.24 464.48 170,200 1.20 84,051 1.30 0.13 13
47 08-May 16.06 16.25 15.60 15.76 15.98 -1.13 480.01 142,356 1.00 64,414 1.00 0.10 10
48 07-May 15.50 16.30 15.40 15.94 15.93 0.38 485.50 143,922 1.01 64,531 1.00 0.10 10
49 06-May 16.77 16.77 15.30 15.88 16.00 -3.76 483.67 190,281 1.34 114,299 1.77 0.00 18
50 05-May 16.05 16.74 15.82 16.50 16.23 3.71 502.55 299,119 2.11 223,539 3.47 0.36 35
51 02-May 16.44 16.63 15.80 15.91 16.12 -1.30 484.58 179,492 1.26 82,425 1.28 0.13 13
52 30-Apr 16.49 16.81 16.01 16.12 16.30 -1.77 490.98 196,680 1.38 99,341 1.54 0.16 16
53 29-Apr 16.50 17.10 16.25 16.41 16.63 -0.97 499.81 207,091 1.46 90,174 1.40 0.15 14
54 28-Apr 16.95 17.18 16.44 16.57 16.71 -2.41 504.68 258,560 1.82 148,570 2.31 0.25 23
55 25-Apr 18.29 18.39 16.90 16.98 17.33 -6.75 517.17 420,498 2.96 217,845 3.38 0.38 34
56 24-Apr 18.89 19.00 18.13 18.21 18.48 -2.04 554.63 324,421 2.28 204,361 3.17 0.38 32
57 23-Apr 17.74 18.75 17.12 18.59 18.17 5.03 566.21 749,067 5.27 497,274 7.72 0.90 78
58 22-Apr 18.20 18.70 17.50 17.70 17.91 -0.78 539.10 365,998 2.58 228,376 3.55 0.41 36
59 21-Apr 17.84 17.98 17.51 17.84 17.80 2.23 543.36 360,460 2.54 220,174 3.42 0.39 35
60 17-Apr 16.46 17.78 16.20 17.45 17.44 7.92 531.49 1,447,733 10.19 964,728 14.98 1.68 152
61 16-Apr 16.47 16.74 15.66 16.17 16.14 0.12 492.50 612,807 4.31 373,943 5.81 0.60 59
62 15-Apr 14.85 16.15 14.85 16.15 15.77 9.94 491.89 674,262 4.75 442,206 6.86 0.70 95
63 11-Apr 14.31 15.50 14.05 14.69 14.51 3.52 447.42 249,026 1.75 165,884 2.58 0.24 36
64 09-Apr 14.30 14.40 13.76 14.19 14.04 -0.77 432.19 189,726 1.34 112,498 1.75 0.16 24
65 08-Apr 14.69 14.70 14.00 14.30 14.22 0.42 435.54 261,574 1.84 163,735 2.54 0.23 35
66 07-Apr 13.80 14.65 13.66 14.24 14.05 -6.19 433.72 569,412 4.01 317,829 4.93 0.45 68
67 04-Apr 15.45 15.54 14.90 15.18 15.07 -0.39 462.35 174,280 1.23 137,260 2.13 0.21 29

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