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: 11.99 Barrier: 13.41; Drift%: -10.46
Basic Industry: IT Enabled Services Total Equity: 304,576,740 Low52 Date: 26-Aug-2025 SHP: 75.0 / 1.36 / 0.22 / 23.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.74 / 13.02 Month: 14.76 / 13.0 Week: 14.0 / 12.05 Day: 12.45 / 11.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.07 12.45 11.90 12.14 12.12 0.17 369.76 95,884 1.46 66,876 1.63 0.08 9
2 26-Aug 12.20 12.24 11.99 12.12 12.13 -0.25 369.15 95,149 1.45 67,761 1.65 0.08 9
3 25-Aug 12.58 12.81 12.05 12.15 12.29 -3.34 370.06 280,307 4.27 201,078 4.90 0.25 28
4 22-Aug 12.60 12.74 12.45 12.57 12.59 -0.63 382.85 71,832 1.09 41,008 1.00 0.05 6
5 21-Aug 12.85 12.89 12.60 12.65 12.72 -1.56 385.29 66,510 1.01 49,683 1.21 0.06 7
6 20-Aug 12.70 12.99 12.44 12.85 12.76 2.39 391.38 106,463 1.62 61,247 1.49 0.08 9
7 19-Aug 12.51 12.72 12.34 12.55 12.53 -0.71 382.24 134,456 2.05 77,348 1.89 0.10 11
8 18-Aug 12.84 13.00 12.55 12.64 12.79 -1.56 384.98 134,391 2.05 89,101 2.17 0.11 12
9 14-Aug 13.16 13.34 12.70 12.84 12.96 -1.31 391.08 153,128 2.33 112,520 2.74 0.15 16
10 13-Aug 13.58 13.58 12.77 13.01 13.04 -2.84 396.25 160,014 2.44 64,467 1.57 0.08 9
11 12-Aug 14.00 14.00 12.62 13.39 13.21 10.21 407.83 641,495 9.78 278,025 6.78 0.37 39
12 11-Aug 12.51 12.74 12.05 12.15 12.26 -3.72 370.06 120,368 1.83 85,961 2.10 0.11 14
13 08-Aug 12.89 12.89 12.51 12.62 12.64 -0.39 384.38 65,616 1.00 46,736 1.14 0.06 7
14 07-Aug 12.36 12.89 12.18 12.67 12.40 2.51 385.90 163,004 2.48 67,390 1.64 0.08 11
15 06-Aug 12.64 13.15 12.01 12.36 12.51 -2.52 376.46 173,334 2.64 132,711 3.24 0.17 21
16 05-Aug 13.15 13.15 12.61 12.68 12.79 -2.31 386.20 195,421 2.98 131,384 3.20 0.17 21
17 04-Aug 13.41 13.41 12.92 12.98 13.03 -0.76 395.34 129,510 1.97 98,898 2.41 0.13 16
18 01-Aug 13.11 13.48 13.04 13.08 13.23 -1.88 398.39 217,245 3.31 80,069 1.95 0.11 13
19 31-Jul 13.30 13.68 13.10 13.33 13.43 -1.26 406.00 170,870 2.60 105,262 2.57 0.14 17
20 30-Jul 13.53 13.65 13.42 13.50 13.51 -0.22 411.18 145,938 2.22 118,770 2.90 0.16 19
21 29-Jul 13.65 13.65 13.47 13.53 13.53 0.15 412.09 151,282 2.31 105,054 2.56 0.14 17
22 28-Jul 13.31 13.60 13.10 13.51 13.39 1.50 411.48 332,119 5.06 242,536 5.91 0.32 38
23 25-Jul 13.89 13.89 13.25 13.31 13.40 -2.63 405.39 195,918 2.99 116,808 2.85 0.16 18
24 24-Jul 14.13 14.13 13.60 13.67 13.75 -1.37 416.36 236,006 3.60 120,373 2.94 0.17 19
25 23-Jul 13.54 14.14 13.20 13.86 13.60 3.66 422.14 273,254 4.16 185,129 4.51 0.25 29
26 22-Jul 13.69 13.69 13.35 13.37 13.45 -0.96 407.22 140,128 2.14 87,080 2.12 0.12 14
27 21-Jul 13.49 13.80 13.39 13.50 13.51 -0.95 411.18 253,803 3.87 126,072 3.07 0.17 20
28 18-Jul 13.85 14.17 13.53 13.63 13.69 -1.52 415.14 233,521 3.56 133,015 3.24 0.18 21
29 17-Jul 14.00 14.10 13.81 13.84 13.93 -0.57 421.53 231,416 3.53 125,951 3.07 0.18 20
30 16-Jul 14.20 14.20 13.80 13.92 13.94 -0.14 423.97 158,032 2.41 104,734 2.55 0.15 17
31 15-Jul 14.10 14.76 13.89 13.94 14.25 0.14 424.58 1,089,925 16.61 532,872 12.99 0.76 84
32 14-Jul 13.90 14.19 13.64 13.92 13.94 0.72 423.97 515,979 7.86 263,659 6.43 0.37 42
33 11-Jul 13.59 14.20 13.44 13.82 13.83 2.98 420.93 525,902 8.01 236,081 5.76 0.33 37
34 10-Jul 13.05 13.92 13.05 13.42 13.48 2.91 408.74 1,042,436 15.89 696,825 16.99 0.94 110
35 09-Jul 13.18 13.37 13.00 13.04 13.07 -0.76 397.17 220,035 3.35 145,884 3.56 0.19 23
36 08-Jul 13.46 13.46 13.06 13.14 13.22 -1.05 400.21 256,452 3.91 151,223 3.69 0.20 24
37 07-Jul 13.47 13.78 13.25 13.28 13.48 -1.48 404.48 687,904 10.48 349,171 8.51 0.47 55
38 04-Jul 13.39 13.72 13.20 13.48 13.43 0.90 410.57 223,811 3.41 133,332 3.25 0.18 21
39 03-Jul 13.40 13.67 13.22 13.36 13.39 -0.37 406.91 218,729 3.33 145,203 3.54 0.19 23
40 02-Jul 13.48 13.85 13.38 13.41 13.46 -0.52 408.44 171,493 2.61 114,231 2.79 0.15 18
41 01-Jul 13.84 13.88 13.42 13.48 13.54 0.00 410.57 291,135 4.44 182,149 4.44 0.25 29
42 30-Jun 13.60 13.89 13.39 13.48 13.52 0.75 410.57 337,766 5.15 213,572 5.21 0.29 34
43 27-Jun 13.64 14.05 13.25 13.38 13.56 -1.83 407.52 714,235 10.88 411,705 10.04 0.56 65
44 26-Jun 14.32 14.32 13.40 13.63 13.76 -2.50 415.14 621,834 9.48 483,143 11.78 0.66 76
45 25-Jun 14.34 14.34 13.90 13.98 14.02 0.14 425.80 361,838 5.51 258,766 6.31 0.36 41
46 24-Jun 14.32 14.48 13.90 13.96 14.07 0.58 425.19 369,654 5.63 210,096 5.12 0.30 33
47 23-Jun 13.79 14.98 13.64 13.88 14.35 0.07 422.75 860,990 13.12 377,624 9.21 0.54 60
48 20-Jun 14.39 14.39 13.68 13.87 13.93 -0.57 422.45 222,881 3.40 130,740 3.19 0.18 21
49 19-Jun 14.15 14.47 13.82 13.95 14.04 -1.41 424.88 236,013 3.60 144,375 3.52 0.20 23
50 18-Jun 14.04 14.48 14.04 14.15 14.25 0.86 430.98 470,361 7.17 372,214 9.08 0.53 59
51 17-Jun 14.09 14.38 14.00 14.03 14.17 -0.43 427.32 176,590 2.69 92,619 2.26 0.13 15
52 16-Jun 14.33 14.44 14.00 14.09 14.19 -1.54 429.15 213,604 3.26 137,238 3.35 0.19 22
53 13-Jun 14.50 14.76 14.00 14.31 14.26 -2.79 435.85 444,184 6.77 197,394 4.81 0.28 31
54 12-Jun 15.05 15.14 14.52 14.72 14.86 -2.06 448.34 287,966 4.39 216,959 5.29 0.32 34
55 11-Jun 14.57 15.27 14.50 15.03 14.95 3.94 457.78 699,881 10.67 459,355 11.20 0.69 72
56 10-Jun 14.39 14.67 14.14 14.46 14.46 1.47 440.42 393,360 5.99 226,206 5.52 0.33 36
57 09-Jun 14.30 14.74 14.11 14.25 14.34 1.28 434.02 430,452 6.56 265,744 6.48 0.38 42
58 06-Jun 14.09 14.44 13.91 14.07 14.16 2.25 428.54 622,066 9.48 311,593 7.60 0.44 49
59 05-Jun 13.00 14.48 12.62 13.76 13.58 2.53 419.10 1,632,199 24.87 730,741 17.82 0.99 115
60 04-Jun 14.95 15.26 13.42 13.42 14.08 -10.05 408.74 2,639,828 40.23 1,773,141 43.24 2.50 280
61 03-Jun 15.07 15.24 14.79 14.92 15.01 -0.33 454.43 303,636 4.63 179,501 4.38 0.27 28
62 02-Jun 14.97 15.26 14.90 14.97 14.99 0.07 455.95 249,455 3.80 180,870 4.41 0.27 29
63 30-May 15.46 15.61 14.83 14.96 15.12 -2.60 455.65 448,247 6.83 334,227 8.15 0.51 53
64 29-May 15.50 15.83 15.27 15.36 15.49 0.33 467.83 303,531 4.63 184,537 4.50 0.29 29
65 28-May 15.73 15.90 15.10 15.31 15.49 -3.16 466.31 569,720 8.68 372,828 9.09 0.58 59
66 27-May 15.95 16.47 15.71 15.81 15.92 -0.94 481.54 629,536 9.59 497,169 12.12 0.79 78
67 26-May 16.07 16.30 15.84 15.96 15.99 0.19 486.10 215,628 3.29 125,963 3.07 0.20 20

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com