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: 24.74 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 1; VWAP21: Low52 Price: 11.78 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 304,576,740 Low52 Date: 01-Sep-2025 SHP: 69.37 / 1.68 / 0.22 / 28.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.74 / 13.02 Month: 17.6 / 11.78 Week: 14.65 / 13.3 Day: 13.13 / 12.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 13.13 13.13 12.71 12.77 12.86 -1.54 388.94 141,849 3.24 0 0.00 0.00 16
2 11-Nov 12.89 13.19 12.70 12.97 12.84 1.57 395.04 126,925 2.90 0 0.00 0.00 18
3 10-Nov 12.83 13.14 12.43 12.77 12.78 -2.44 388.94 124,919 2.85 0 0.00 0.00 18
4 07-Nov 12.95 13.18 12.30 13.09 12.66 1.08 398.69 144,322 3.30 0 0.00 0.00 20
5 06-Nov 13.35 13.35 12.85 12.95 12.98 -3.00 394.43 157,502 3.60 0 0.00 0.00 22
6 04-Nov 13.44 13.44 13.10 13.35 13.30 0.38 406.61 83,543 1.91 0 0.00 0.00 12
7 03-Nov 13.44 13.45 13.22 13.30 13.32 -1.04 405.09 70,903 1.62 0 0.00 0.00 10
8 31-Oct 13.55 13.98 13.30 13.44 13.48 -2.40 409.35 91,646 2.09 0 0.00 0.00 13
9 30-Oct 14.08 14.08 13.70 13.77 13.79 0.15 419.40 60,075 1.37 0 0.00 0.00 8
10 29-Oct 13.56 13.97 13.53 13.75 13.70 -0.72 418.79 136,097 3.11 0 0.00 0.00 19
11 28-Oct 14.19 14.19 13.70 13.85 13.89 -0.22 421.84 82,791 1.89 0 0.00 0.00 12
12 27-Oct 14.34 14.65 13.76 13.88 14.07 -2.73 422.75 175,552 4.01 0 0.00 0.00 25
13 24-Oct 13.80 14.50 13.60 14.27 14.11 3.26 434.63 230,712 5.27 0 0.00 0.00 32
14 23-Oct 13.95 13.99 13.50 13.82 13.86 0.73 420.93 71,376 1.63 0 0.00 0.00 10
15 21-Oct 13.65 13.80 13.65 13.72 13.72 2.85 417.88 67,867 1.55 0 0.00 0.00 10
16 20-Oct 13.35 13.50 13.11 13.34 13.32 -0.07 406.31 63,703 1.45 0 0.00 0.00 9
17 17-Oct 13.70 13.70 13.22 13.35 13.33 -0.74 406.61 46,453 1.06 0 0.00 0.00 7
18 16-Oct 13.48 13.88 13.10 13.45 13.51 -0.22 409.66 47,262 1.08 0 0.00 0.00 7
19 15-Oct 13.75 13.75 13.30 13.48 13.48 0.82 410.57 48,652 1.11 0 0.00 0.00 7
20 14-Oct 13.40 13.80 13.21 13.37 13.50 1.21 407.22 130,724 2.99 0 0.00 0.00 18
21 13-Oct 13.18 13.59 12.90 13.21 13.11 0.46 402.35 166,512 3.80 0 0.00 0.00 23
22 10-Oct 13.42 13.42 13.00 13.15 13.22 -1.35 400.52 146,408 3.34 0 0.00 0.00 21
23 09-Oct 13.71 13.71 13.15 13.33 13.29 -0.37 406.00 75,517 1.72 0 0.00 0.00 11
24 08-Oct 13.73 13.73 13.35 13.38 13.48 -2.55 407.52 84,664 1.93 0 0.00 0.00 12
25 07-Oct 14.02 14.25 13.45 13.73 13.66 -2.07 418.18 165,134 3.77 0 0.00 0.00 23
26 06-Oct 14.18 14.55 13.81 14.02 14.04 -1.13 427.02 116,383 2.66 0 0.00 0.00 16
27 03-Oct 13.63 14.29 13.63 14.18 14.10 1.94 431.89 55,557 1.27 0 0.00 0.00 8
28 01-Oct 13.71 14.00 13.66 13.91 13.79 0.07 423.67 151,601 3.46 0 0.00 0.00 21
29 30-Sep 14.20 14.37 13.63 13.90 13.88 -1.21 423.36 155,793 3.56 0 0.00 0.00 22
30 29-Sep 14.38 14.85 14.00 14.07 14.28 -1.68 428.54 105,226 2.40 0 0.00 0.00 15
31 26-Sep 15.09 15.09 14.16 14.31 14.45 -3.70 435.85 100,396 2.29 0 0.00 0.00 14
32 25-Sep 14.95 15.15 14.55 14.86 14.89 -0.60 452.60 129,752 2.96 0 0.00 0.00 18
33 24-Sep 15.39 15.44 14.56 14.95 14.96 -0.47 455.34 155,449 3.55 0 0.00 0.00 22
34 23-Sep 15.15 15.65 14.70 15.02 15.01 -2.47 457.47 208,607 4.76 0 0.00 0.00 29
35 22-Sep 16.00 16.00 15.11 15.40 15.68 -2.84 469.05 317,784 7.26 0 0.00 0.00 45
36 19-Sep 15.35 16.07 15.35 15.85 15.82 3.53 482.75 416,322 9.51 0 0.00 0.00 58
37 18-Sep 15.50 15.85 15.08 15.31 15.29 -3.59 466.31 255,904 5.84 0 0.00 0.00 36
38 17-Sep 16.09 16.35 15.51 15.88 15.86 -1.12 483.67 428,472 9.78 223,541 223,541.00 0.35 31
39 16-Sep 15.76 17.00 15.76 16.06 16.36 -0.68 489.15 385,141 8.79 223,754 223,754.00 0.37 31
40 15-Sep 16.18 16.89 15.91 16.17 16.33 1.25 492.50 520,782 11.89 245,525 245,525.00 0.40 34
41 12-Sep 16.58 17.00 15.81 15.97 16.47 -3.27 486.41 704,532 16.09 449,564 449,564.00 0.74 63
42 11-Sep 15.94 17.03 15.94 16.51 16.72 3.90 502.86 1,392,988 31.81 831,188 831,188.00 1.39 116
43 10-Sep 16.76 17.20 15.70 15.89 16.40 -5.92 483.97 1,881,472 42.96 1,140,065 1,140,065.00 1.87 160
44 09-Sep 15.27 17.60 14.50 16.89 16.27 11.85 514.43 4,089,133 93.38 1,785,130 1,785,130.00 2.90 250
45 08-Sep 13.64 15.31 13.38 15.10 14.84 18.34 459.91 6,234,814 142.38 2,797,495 2,797,495.00 4.15 392
46 05-Sep 12.36 13.00 12.28 12.76 12.60 3.07 388.64 291,249 6.65 181,525 181,525.00 0.23 25
47 04-Sep 12.02 13.40 12.02 12.38 12.83 3.08 377.07 780,426 17.82 298,102 298,102.00 0.38 42
48 03-Sep 12.10 12.50 11.97 12.01 12.09 -0.41 365.80 248,170 5.67 152,389 152,389.00 0.18 21
49 02-Sep 11.99 12.15 11.98 12.06 12.09 0.75 367.32 93,967 2.15 69,139 69,139.00 0.08 10
50 01-Sep 12.10 12.50 11.78 11.97 12.03 -1.72 364.58 315,374 7.20 269,207 269,207.00 0.32 38
51 29-Aug 12.09 12.27 12.09 12.18 12.18 0.33 370.97 43,790 1.00 33,754 33,754.00 0.04 5
52 28-Aug 12.07 12.45 11.90 12.14 12.12 0.17 369.76 95,884 2.19 66,876 66,876.00 0.08 9
53 26-Aug 12.20 12.24 11.99 12.12 12.13 -0.25 369.15 95,149 2.17 67,761 67,761.00 0.08 9
54 25-Aug 12.58 12.81 12.05 12.15 12.29 -3.34 370.06 280,307 6.40 201,078 201,078.00 0.25 28
55 22-Aug 12.60 12.74 12.45 12.57 12.59 -0.63 382.85 71,832 1.64 41,008 41,008.00 0.05 6
56 21-Aug 12.85 12.89 12.60 12.65 12.72 -1.56 385.29 66,510 1.52 49,683 49,683.00 0.06 7
57 20-Aug 12.70 12.99 12.44 12.85 12.76 2.39 391.38 106,463 2.43 61,247 61,247.00 0.08 9
58 19-Aug 12.51 12.72 12.34 12.55 12.53 -0.71 382.24 134,456 3.07 77,348 77,348.00 0.10 11
59 18-Aug 12.84 13.00 12.55 12.64 12.79 -1.56 384.98 134,391 3.07 89,101 89,101.00 0.11 12
60 14-Aug 13.16 13.34 12.70 12.84 12.96 -1.31 391.08 153,128 3.50 112,520 112,520.00 0.15 16
61 13-Aug 13.58 13.58 12.77 13.01 13.04 -2.84 396.25 160,014 3.65 64,467 64,467.00 0.08 9
62 12-Aug 14.00 14.00 12.62 13.39 13.21 10.21 407.83 641,495 14.65 278,025 278,025.00 0.37 39
63 11-Aug 12.51 12.74 12.05 12.15 12.26 -3.72 370.06 120,368 2.75 85,961 85,961.00 0.11 14
64 08-Aug 12.89 12.89 12.51 12.62 12.64 -0.39 384.38 65,616 1.50 46,736 46,736.00 0.06 7
65 07-Aug 12.36 12.89 12.18 12.67 12.40 2.51 385.90 163,004 3.72 67,390 67,390.00 0.08 11
66 06-Aug 12.64 13.15 12.01 12.36 12.51 -2.52 376.46 173,334 3.96 132,711 132,711.00 0.17 21
67 05-Aug 13.15 13.15 12.61 12.68 12.79 -2.31 386.20 195,421 4.46 131,384 131,384.00 0.17 21

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